{"ticker": "OFG", "overview": {"cik": "1030469", "ticker": "OFG", "name": "OFG BANCORP", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0002037278-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001613664-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001613664-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001666162-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001666162-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001030469-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001254550-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001254550-26-000017", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001030469-26-000034", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001030469-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001430794-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001894398-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001030469-26-000027", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001976002-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001434653-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001609916-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001849146-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000049", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000039", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-27", "title": "Form SCHEDULE 13G", "accession": "0001445546-26-003118", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001254550-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001030469-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001030469-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001666162-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001430794-26-000007", "price_sensitive": false}]}, "description": "OFG BANCORP trades as OFG on the NYSE and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 1,045 insider filings for the company, from August 2003 to August 2026. Across those, 46 insiders disclosed 159 open-market purchases totalling $11.44M against 168 sales totalling $57.01M. The most recent filing on record is dated 26 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 159, "buy_sum": 11443246.7991, "sell_n": 168, "sell_sum": 57007313.750975, "net": -45564066.951875, "insiders": 46, "first_date": "2003-08-07", "last_date": "2026-08-14"}, "metrics": {"ticker": "OFG", "has_prices": true, "as_of": "2026-08-14", "last": 53.95, "prev_close": 53.54, "change": 0.4100000000000037, "change_pct": 0.007657825924542467, "session_volume": 250017.0, "vwap_5": 53.12683890666776, "vwap_20": 52.528145794717524, "vwap_60": 49.05634013361313, "vwap_250": 43.58525495596167, "high_52w": 53.95, "low_52w": 37.15, "avg_volume_20": 287555.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001434653-26-000008", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Rodriguez Roberto Garcia", "who_key": "Garcia Rodriguez Roberto", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 258.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434653/000143465326000008/0001434653-26-000008-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98801}, {"id": "0002037278-26-000008", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Lynda Grindstaff", "who_key": "Grindstaff Lynda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 258.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2037278/000203727826000008/0002037278-26-000008-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98801}, {"id": "0001613664-26-000014", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Maritza Arizmendi", "who_key": "Arizmendi Maritza", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 533480.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO takes $533K off the table in OFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1613664/000161366426000014/0001613664-26-000014-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0001666162-26-000013", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Nestor De Jesus", "who_key": "De Jesus Nestor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 212000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director trims OFG: $212K", "source_url": "https://www.sec.gov/Archives/edgar/data/1666162/000166616226000013/0001666162-26-000013-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118961}, {"id": "0001254550-26-000019", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Jose Rafael Fernandez", "who_key": "FERNANDEZ JOSE RAFAEL", "role": "CEO; Chairman BOD, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2745773.4016, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO sells $2.7M of OFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125455026000019/0001254550-26-000019-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}, {"id": "0001430794-26-000010", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Mari Evelyn Rodriguez", "who_key": "Rodriguez Mari Evelyn", "role": "Chief Retail Banking Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 89513.18000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on OFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000143079426000010/0001430794-26-000010-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241361}, {"id": "0001894398-26-000005", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Rafael A. Velez-Dominguez", "who_key": "Velez-Dominguez Rafael A", "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 OFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000189439826000005/0001894398-26-000005-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252881}, {"id": "0001976002-26-000006", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Angel E. Vazquez", "who_key": "Vazquez Angel 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 OFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000197600226000006/0001976002-26-000006-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262961}, {"id": "0001434653-26-000005", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Rodriguez Roberto Garcia", "who_key": "Garcia Rodriguez Roberto", "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 OFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000143465326000005/0001434653-26-000005-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0002100119-26-000039", "src": "13DG", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "OFG Bancorp", "who_key": "OFG BANCORP", "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": "OFG BANCORP crosses 5% of OFG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/0002100119-26-000039-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271601}, {"id": "13DG-0002100121-26-000049", "src": "13DG", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "OFG Bancorp", "who_key": "OFG BANCORP", "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": "OFG BANCORP crosses 5% of OFG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/0002100121-26-000049-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271601}, {"id": "13DG-0001445546-26-003118", "src": "13DG", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "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": "FIRST TRUST PORTFOLIOS LP crosses 5% of OFG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-003118-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273041}, {"id": "0001849146-26-000008", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Annette Franqui", "who_key": "FRANQUI ANNETTE", "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 OFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000184914626000008/0001849146-26-000008-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277361}, {"id": "0001609916-26-000005", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Jorge Colon", "who_key": "Colon Jorge", "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 OFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000160991626000005/0001609916-26-000005-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277361}, {"id": "0001254550-26-000012", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Jose Rafael Fernandez", "who_key": "FERNANDEZ JOSE RAFAEL", "role": "CEO; Chairman BOD, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on OFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125455026000012/0001254550-26-000012-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278801}, {"id": "0001430794-26-000007", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Mari Evelyn Rodriguez", "who_key": "Rodriguez Mari Evelyn", "role": "Chief Retail Banking Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on OFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000143079426000007/0001430794-26-000007-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313361}, {"id": "0001666162-26-000006", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Nestor De Jesus", "who_key": "De Jesus Nestor", "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 OFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000166616226000006/0001666162-26-000006-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313361}, {"id": "0001783028-26-000006", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Sue Harnett", "who_key": "Harnett Sue", "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 OFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000178302826000006/0001783028-26-000006-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}, {"id": "0001613664-26-000009", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Maritza Arizmendi", "who_key": "Arizmendi Maritza", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on OFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000161366426000009/0001613664-26-000009-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319121}, {"id": "0001964070-26-000011", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Hugh Gonzalez", "who_key": "Gonzalez Hugh", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on OFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000196407026000011/0001964070-26-000011-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319121}, {"id": "0002037278-26-000004", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Lynda Grindstaff", "who_key": "Grindstaff Lynda", "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 OFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000203727826000004/0002037278-26-000004-index.htm", "trade_date": "2026-03-22", "timestamp": "2026-03-22", "mins": 324881}, {"id": "0001254550-26-000009", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Jose Rafael Fernandez", "who_key": "FERNANDEZ JOSE RAFAEL", "role": "CEO; Chairman BOD, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on OFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125455026000009/0001254550-26-000009-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329201}, {"id": "0001380905-26-000007", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Cesar A. Ortiz", "who_key": "Ortiz Cesar A", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on OFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000138090526000007/0001380905-26-000007-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329201}, {"id": "0001254550-26-000007", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Jose Rafael Fernandez", "who_key": "FERNANDEZ JOSE RAFAEL", "role": "CEO; Chairman BOD, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 68997.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on OFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125455026000007/0001254550-26-000007-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342161}, {"id": "0001964070-26-000006", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Hugh Gonzalez", "who_key": "Gonzalez Hugh", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 10347.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on OFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000196407026000006/0001964070-26-000006-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342161}, {"id": "0001613664-26-000006", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Maritza Arizmendi", "who_key": "Arizmendi Maritza", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17839.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on OFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000161366426000006/0001613664-26-000006-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342161}, {"id": "0001430794-26-000004", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Mari Evelyn Rodriguez", "who_key": "Rodriguez Mari Evelyn", "role": "Chief Retail Banking Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8236.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on OFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000143079426000004/0001430794-26-000004-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342161}, {"id": "0001963993-26-000006", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Ada Garcia", "who_key": "Garcia Ada", "role": "Managing Dir Customer Intelli", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9561.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on OFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000196399326000006/0001963993-26-000006-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342161}, {"id": "0001963953-26-000006", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Patrick J. Haggarty", "who_key": "Haggarty Patrick J.", "role": "Managing Director Comm. Bankin", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 7243.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000196395326000006/0001963953-26-000006-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342161}, {"id": "0001380905-26-000006", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Cesar A. Ortiz", "who_key": "Ortiz Cesar A", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15562.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on OFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000138090526000006/0001380905-26-000006-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342161}], "recent_buys": [{"id": "0001849146-26-000002", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Annette Franqui", "who_key": "FRANQUI ANNETTE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 64780.1, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "OFG lands a director's $65K", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000184914626000002/0001849146-26-000002-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368081}, {"id": "0001562180-22-006404", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Jorge Colon", "who_key": "Colon Jorge", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 150610.72040000002, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The boardroom is buying: $151K of OFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218022006404/0001562180-22-006404-index.htm", "trade_date": "2022-08-30", "timestamp": "2022-08-30", "mins": 2196881}, {"id": "0001562180-22-003816", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Rafael A. Velez-Dominguez", "who_key": "Velez-Dominguez Rafael A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199864.62, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "OFG draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218022003816/0001562180-22-003816-index.htm", "trade_date": "2022-05-03", "timestamp": "2022-05-03", "mins": 2368241}, {"id": "0001562180-22-003558", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Jorge Colon", "who_key": "Colon Jorge", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499839.6945, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying OFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218022003558/0001562180-22-003558-index.htm", "trade_date": "2022-04-25", "timestamp": "2022-04-25", "mins": 2379761}, {"id": "0001562180-22-001927", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Jorge Colon", "who_key": "Colon Jorge", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 531369.55, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying OFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218022001927/0001562180-22-001927-index.htm", "trade_date": "2022-02-24", "timestamp": "2022-02-24", "mins": 2466161}, {"id": "0001562180-22-001130", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Julian Inclan", "who_key": "INCLAN JULIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 161700.0, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 4 insiders into OFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218022001130/0001562180-22-001130-index.htm", "trade_date": "2022-02-03", "timestamp": "2022-02-03", "mins": 2496401}, {"id": "0001302232-20-000008", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Ganesh Kumar", "who_key": "Kumar Ganesh", "role": "SEVP & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 56218.98, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying OFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000130223220000008/0001302232-20-000008-index.htm", "trade_date": "2020-11-05", "timestamp": "2020-11-05", "mins": 3151601}, {"id": "0001613664-20-000004", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Maritza Arizmendi", "who_key": "Arizmendi Maritza", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 36967.73, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "OFG draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000161366420000004/0001613664-20-000004-index.htm", "trade_date": "2020-09-22", "timestamp": "2020-09-22", "mins": 3214961}, {"id": "0001254550-20-000010", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Jose Rafael Fernandez", "who_key": "FERNANDEZ JOSE RAFAEL", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 100800.0, "score": 51.1, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 7 insiders into OFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125455020000010/0001254550-20-000010-index.htm", "trade_date": "2020-09-22", "timestamp": "2020-09-22", "mins": 3214961}, {"id": "0001302232-20-000007", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Ganesh Kumar", "who_key": "Kumar Ganesh", "role": "SEVP & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 56508.3197, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "OFG draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000130223220000007/0001302232-20-000007-index.htm", "trade_date": "2020-09-14", "timestamp": "2020-09-14", "mins": 3226481}, {"id": "0001254550-20-000009", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Jose Rafael Fernandez", "who_key": "FERNANDEZ JOSE RAFAEL", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 259462.27, "score": 58.4, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "8 insiders now buying OFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125455020000009/0001254550-20-000009-index.htm", "trade_date": "2020-09-11", "timestamp": "2020-09-11", "mins": 3230801}, {"id": "0001254550-20-000008", "src": "INSIDERS", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "Jose Rafael Fernandez", "who_key": "FERNANDEZ JOSE RAFAEL", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 64498.0, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "8 insiders now buying OFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125455020000008/0001254550-20-000008-index.htm", "trade_date": "2020-08-31", "timestamp": "2020-08-31", "mins": 3246641}], "institutional": [{"id": "13DG-0002100119-26-000039", "src": "13DG", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "OFG Bancorp", "who_key": "OFG BANCORP", "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": "OFG BANCORP crosses 5% of OFG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/0002100119-26-000039-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271601}, {"id": "13DG-0002100121-26-000049", "src": "13DG", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "OFG Bancorp", "who_key": "OFG BANCORP", "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": "OFG BANCORP crosses 5% of OFG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/0002100121-26-000049-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271601}, {"id": "13DG-0001445546-26-003118", "src": "13DG", "ticker": "OFG", "cik": "1030469", "company": "OFG BANCORP", "company_raw": "OFG BANCORP", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "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": "FIRST TRUST PORTFOLIOS LP crosses 5% of OFG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-003118-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273041}], "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": "OFG Bancorp Common Stock", "new_value": "OFG BANCORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001030469", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001030469", "applied": 1, "detected_at": "2026-10-26T18:52:02.148663"}]}, "key_people": [{"who": "Jose Rafael Fernandez", "who_key": "FERNANDEZ JOSE RAFAEL", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 1719800.41, "sold": 16857813.2574, "net": -15138012.847399998, "trades": 37, "top_score": 63.3, "lean": "selling", "history": [{"action": "SELL", "amount": 2745773.4016, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125455026000019/0001254550-26-000019-index.htm"}, {"action": "SELL", "amount": 1226604.3088000002, "date": "2025-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125455025000007/0001254550-25-000007-index.htm"}, {"action": "SELL", "amount": 4530480.0, "date": "2024-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218024008218/0001562180-24-008218-index.htm"}, {"action": "SELL", "amount": 2063297.5, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218024002496/0001562180-24-002496-index.htm"}, {"action": "SELL", "amount": 835267.5, "date": "2023-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218023006238/0001562180-23-006238-index.htm"}, {"action": "SELL", "amount": 1655300.0, "date": "2023-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218023006126/0001562180-23-006126-index.htm"}, {"action": "SELL", "amount": 252142.63999999998, "date": "2023-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218023006022/0001562180-23-006022-index.htm"}, {"action": "SELL", "amount": 562093.6904000001, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218023005039/0001562180-23-005039-index.htm"}, {"action": "SELL", "amount": 735834.6266, "date": "2023-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218023001091/0001562180-23-001091-index.htm"}, {"action": "BUY", "amount": 100800.0, "date": "2020-09-22", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125455020000010/0001254550-20-000010-index.htm"}, {"action": "BUY", "amount": 259462.27, "date": "2020-09-11", "score": 58.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125455020000009/0001254550-20-000009-index.htm"}, {"action": "BUY", "amount": 64498.0, "date": "2020-08-31", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125455020000008/0001254550-20-000008-index.htm"}, {"action": "BUY", "amount": 72499.6, "date": "2020-03-24", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125455020000005/0001254550-20-000005-index.htm"}, {"action": "BUY", "amount": 43743.72, "date": "2020-03-18", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125455020000004/0001254550-20-000004-index.htm"}, {"action": "BUY", "amount": 45527.64, "date": "2018-12-19", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125455018000003/0001254550-18-000003-index.htm"}, {"action": "SELL", "amount": 290416.22, "date": "2017-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125455017000003/0001254550-17-000003-index.htm"}, {"action": "SELL", "amount": 457079.0, "date": "2016-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125455016000012/0001254550-16-000012-index.htm"}, {"action": "BUY", "amount": 20459.0, "date": "2016-01-07", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125455016000008/0001254550-16-000008-index.htm"}, {"action": "BUY", "amount": 33175.68, "date": "2015-12-09", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125455015000007/0001254550-15-000007-index.htm"}, {"action": "BUY", "amount": 44237.8, "date": "2013-12-26", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125455013000005/0001254550-13-000005-index.htm"}, {"action": "BUY", "amount": 44237.8, "date": "2013-12-26", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125455015000003/0001254550-15-000003-index.htm"}, {"action": "BUY", "amount": 35150.95, "date": "2012-11-30", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125455012000006/0001254550-12-000006-index.htm"}, {"action": "BUY", "amount": 35150.95, "date": "2012-11-30", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125455012000008/0001254550-12-000008-index.htm"}, {"action": "BUY", "amount": 58186.0, "date": "2012-11-23", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125455012000005/0001254550-12-000005-index.htm"}, {"action": "BUY", "amount": 158500.0, "date": "2012-11-01", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125455012000004/0001254550-12-000004-index.htm"}], "latest": {"action": "SELL", "amount": 2745773.4016, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125455026000019/0001254550-26-000019-index.htm"}}, {"who": "Jose Enrique Fernandez", "who_key": "FERNANDEZ JOSE ENRIQUE", "role": "chairman of the board", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 10781659.85, "net": -10781659.85, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10237156.25, "date": "2004-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000124802804000009/0001248028-04-000009-index.htm"}, {"action": "SELL", "amount": 544503.6, "date": "2004-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000124802804000008/0001248028-04-000008-index.htm"}], "latest": {"action": "SELL", "amount": 10237156.25, "date": "2004-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000124802804000009/0001248028-04-000009-index.htm"}}, {"who": "Ganesh Kumar", "who_key": "Kumar Ganesh", "role": "CFO & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 962807.8131, "sold": 8442213.501275, "net": -7479405.688174999, "trades": 42, "top_score": 57.3, "lean": "selling", "history": [{"action": "SELL", "amount": 1323484.7097, "date": "2024-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218024003918/0001562180-24-003918-index.htm"}, {"action": "SELL", "amount": 843888.0799999998, "date": "2024-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218024003032/0001562180-24-003032-index.htm"}, {"action": "SELL", "amount": 672052.2960000001, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218024002919/0001562180-24-002919-index.htm"}, {"action": "SELL", "amount": 216182.0, "date": "2023-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218023008530/0001562180-23-008530-index.htm"}, {"action": "SELL", "amount": 514993.95999999996, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218023008408/0001562180-23-008408-index.htm"}, {"action": "SELL", "amount": 347028.00000000006, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218023008105/0001562180-23-008105-index.htm"}, {"action": "SELL", "amount": 289510.736, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218023006158/0001562180-23-006158-index.htm"}, {"action": "SELL", "amount": 1470690.6239999998, "date": "2023-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218023006024/0001562180-23-006024-index.htm"}, {"action": "SELL", "amount": 1207059.0599999998, "date": "2023-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218023008103/0001562180-23-008103-index.htm"}, {"action": "SELL", "amount": 194064.5784, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218023002074/0001562180-23-002074-index.htm"}, {"action": "SELL", "amount": 450000.0, "date": "2023-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218023001832/0001562180-23-001832-index.htm"}, {"action": "SELL", "amount": 143000.0, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218023000910/0001562180-23-000910-index.htm"}, {"action": "SELL", "amount": 89016.90000000001, "date": "2022-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218022006065/0001562180-22-006065-index.htm"}, {"action": "BUY", "amount": 56218.98, "date": "2020-11-05", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000130223220000008/0001302232-20-000008-index.htm"}, {"action": "BUY", "amount": 56508.3197, "date": "2020-09-14", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000130223220000007/0001302232-20-000007-index.htm"}, {"action": "BUY", "amount": 76249.25, "date": "2020-08-06", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000130223220000006/0001302232-20-000006-index.htm"}, {"action": "BUY", "amount": 21455.5068, "date": "2020-03-19", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000130223220000001/0001302232-20-000001-index.htm"}, {"action": "SELL", "amount": 31824.0, "date": "2017-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000130223217000008/0001302232-17-000008-index.htm"}, {"action": "SELL", "amount": 64218.888475, "date": "2017-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000130223217000007/0001302232-17-000007-index.htm"}, {"action": "SELL", "amount": 223514.49480000001, "date": "2017-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000130223217000005/0001302232-17-000005-index.htm"}, {"action": "SELL", "amount": 2410.0, "date": "2017-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000130223217000004/0001302232-17-000004-index.htm"}, {"action": "SELL", "amount": 73267.8, "date": "2017-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000130223217000003/0001302232-17-000003-index.htm"}, {"action": "SELL", "amount": 38720.0, "date": "2017-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000130223217000002/0001302232-17-000002-index.htm"}, {"action": "SELL", "amount": 72450.0, "date": "2017-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000130223217000001/0001302232-17-000001-index.htm"}, {"action": "SELL", "amount": 17437.5, "date": "2016-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000130223216000016/0001302232-16-000016-index.htm"}], "latest": {"action": "SELL", "amount": 1323484.7097, "date": "2024-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218024003918/0001562180-24-003918-index.htm"}}, {"who": "Jorge Colon", "who_key": "Colon Jorge", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2823507.1534, "sold": 5736871.8976, "net": -2913364.7441999996, "trades": 17, "top_score": 57.5, "lean": "selling", "history": [{"action": "SELL", "amount": 1021227.5, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000160991625000004/0001609916-25-000004-index.htm"}, {"action": "SELL", "amount": 464018.0, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218024007602/0001562180-24-007602-index.htm"}, {"action": "SELL", "amount": 2021951.0086000003, "date": "2024-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218024005909/0001562180-24-005909-index.htm"}, {"action": "SELL", "amount": 109186.36300000001, "date": "2023-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218023006128/0001562180-23-006128-index.htm"}, {"action": "SELL", "amount": 2120489.0259999996, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218023002393/0001562180-23-002393-index.htm"}, {"action": "BUY", "amount": 150610.72040000002, "date": "2022-08-30", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218022006404/0001562180-22-006404-index.htm"}, {"action": "BUY", "amount": 499839.6945, "date": "2022-04-25", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218022003558/0001562180-22-003558-index.htm"}, {"action": "BUY", "amount": 531369.55, "date": "2022-02-24", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218022001927/0001562180-22-001927-index.htm"}, {"action": "BUY", "amount": 200959.3, "date": "2020-02-28", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000160991620000001/0001609916-20-000001-index.htm"}, {"action": "BUY", "amount": 33656.155, "date": "2019-11-21", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000160991619000002/0001609916-19-000002-index.htm"}, {"action": "BUY", "amount": 1139575.588, "date": "2018-06-28", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000160991618000005/0001609916-18-000005-index.htm"}, {"action": "BUY", "amount": 9771.550000000001, "date": "2018-06-06", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000160991618000004/0001609916-18-000004-index.htm"}, {"action": "BUY", "amount": 139727.5, "date": "2018-05-29", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000160991618000003/0001609916-18-000003-index.htm"}, {"action": "BUY", "amount": 19868.980000000003, "date": "2016-02-11", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000160991616000005/0001609916-16-000005-index.htm"}, {"action": "BUY", "amount": 44787.885, "date": "2015-12-17", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000160991616000004/0001609916-16-000004-index.htm"}, {"action": "BUY", "amount": 12900.0, "date": "2015-12-14", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000160991615000003/0001609916-15-000003-index.htm"}, {"action": "BUY", "amount": 40440.2305, "date": "2015-12-11", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000160991615000002/0001609916-15-000002-index.htm"}], "latest": {"action": "SELL", "amount": 1021227.5, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000160991625000004/0001609916-25-000004-index.htm"}}, {"who": "Josen Rossi", "who_key": "Rossi Josen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1455127.93, "sold": 1794494.0, "net": -339366.07000000007, "trades": 19, "top_score": 59.6, "lean": "selling", "history": [{"action": "BUY", "amount": 690.0, "date": "2015-08-28", "score": 17.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000144843915000011/0001448439-15-000011-index.htm"}, {"action": "BUY", "amount": 690.0, "date": "2015-08-28", "score": 17.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000144843915000012/0001448439-15-000012-index.htm"}, {"action": "BUY", "amount": 48295.4, "date": "2015-08-27", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000144843915000010/0001448439-15-000010-index.htm"}, {"action": "SELL", "amount": 118824.59999999999, "date": "2015-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000144843915000006/0001448439-15-000006-index.htm"}, {"action": "SELL", "amount": 87500.0, "date": "2015-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000144843915000005/0001448439-15-000005-index.htm"}, {"action": "SELL", "amount": 174300.0, "date": "2015-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000144843915000007/0001448439-15-000007-index.htm"}, {"action": "SELL", "amount": 173000.0, "date": "2015-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000144843915000003/0001448439-15-000003-index.htm"}, {"action": "SELL", "amount": 172850.0, "date": "2015-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000144843915000002/0001448439-15-000002-index.htm"}, {"action": "SELL", "amount": 399775.0, "date": "2014-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000144843915000001/0001448439-15-000001-index.htm"}, {"action": "SELL", "amount": 668244.4, "date": "2013-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000144843914000001/0001448439-14-000001-index.htm"}, {"action": "BUY", "amount": 126800.0, "date": "2012-11-01", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000144843912000002/0001448439-12-000002-index.htm"}, {"action": "BUY", "amount": 57706.82, "date": "2009-09-28", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000144843909000006/0001448439-09-000006-index.htm"}, {"action": "BUY", "amount": 57706.82, "date": "2009-09-28", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000144843909000008/0001448439-09-000008-index.htm"}, {"action": "BUY", "amount": 327600.0, "date": "2009-08-27", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000144843909000005/0001448439-09-000005-index.htm"}, {"action": "BUY", "amount": 150000.0, "date": "2009-05-14", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000144843909000004/0001448439-09-000004-index.htm"}, {"action": "BUY", "amount": 291762.5, "date": "2009-03-13", "score": 59.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000144843909000002/0001448439-09-000002-index.htm"}, {"action": "BUY", "amount": 196560.0, "date": "2008-11-26", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000144843908000004/0001448439-08-000004-index.htm"}, {"action": "BUY", "amount": 99031.47, "date": "2008-11-24", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000144843908000003/0001448439-08-000003-index.htm"}, {"action": "BUY", "amount": 98284.92, "date": "2008-11-17", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000144843908000002/0001448439-08-000002-index.htm"}], "latest": {"action": "BUY", "amount": 690.0, "date": "2015-08-28", "score": 17.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000144843915000011/0001448439-15-000011-index.htm"}}, {"who": "Edwin Perez", "who_key": "PEREZ EDWIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1096948.3498, "sold": 1012607.209, "net": 84341.14079999994, "trades": 5, "top_score": 58.6, "lean": "buying", "history": [{"action": "SELL", "amount": 442509.0, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218023001765/0001562180-23-001765-index.htm"}, {"action": "SELL", "amount": 142000.0, "date": "2022-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218022008015/0001562180-22-008015-index.htm"}, {"action": "SELL", "amount": 428098.20900000003, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218022007941/0001562180-22-007941-index.htm"}, {"action": "BUY", "amount": 288500.0, "date": "2020-03-20", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000175999720000001/0001759997-20-000001-index.htm"}, {"action": "BUY", "amount": 808448.3498, "date": "2019-11-21", "score": 58.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000175999719000001/0001759997-19-000001-index.htm"}], "latest": {"action": "SELL", "amount": 442509.0, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218023001765/0001562180-23-001765-index.htm"}}, {"who": "Richards Jose E. Fernandez", "who_key": "FERNANDEZ RICHARDS JOSE E", "role": "EVP Banking Services", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2084571.56, "net": -2084571.56, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 199581.56000000003, "date": "2007-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125342907000002/0001253429-07-000002-index.htm"}, {"action": "SELL", "amount": 942495.0, "date": "2005-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125342905000001/0001253429-05-000001-index.htm"}, {"action": "SELL", "amount": 942495.0, "date": "2005-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125342905000002/0001253429-05-000002-index.htm"}], "latest": {"action": "SELL", "amount": 199581.56000000003, "date": "2007-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125342907000002/0001253429-07-000002-index.htm"}}, {"who": "Julian Inclan", "who_key": "INCLAN JULIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 449093.55, "sold": 1068137.23, "net": -619043.6799999999, "trades": 14, "top_score": 42.3, "lean": "selling", "history": [{"action": "SELL", "amount": 847149.9999999999, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218023007756/0001562180-23-007756-index.htm"}, {"action": "BUY", "amount": 161700.0, "date": "2022-02-03", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218022001130/0001562180-22-001130-index.htm"}, {"action": "SELL", "amount": 86472.5, "date": "2021-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125343521000001/0001253435-21-000001-index.htm"}, {"action": "BUY", "amount": 69900.0, "date": "2020-03-03", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125343520000002/0001253435-20-000002-index.htm"}, {"action": "BUY", "amount": 46440.0, "date": "2018-12-26", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125343518000003/0001253435-18-000003-index.htm"}, {"action": "SELL", "amount": 31165.0, "date": "2017-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125343517000004/0001253435-17-000004-index.htm"}, {"action": "SELL", "amount": 36460.0, "date": "2017-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125343517000003/0001253435-17-000003-index.htm"}, {"action": "SELL", "amount": 66889.73, "date": "2017-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125343517000001/0001253435-17-000001-index.htm"}, {"action": "BUY", "amount": 30999.75, "date": "2016-01-11", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125343516000003/0001253435-16-000003-index.htm"}, {"action": "BUY", "amount": 64625.0, "date": "2012-12-24", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125343512000008/0001253435-12-000008-index.htm"}, {"action": "BUY", "amount": 14765.0, "date": "2009-03-13", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125343509000001/0001253435-09-000001-index.htm"}, {"action": "BUY", "amount": 14765.0, "date": "2009-03-13", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125343512000005/0001253435-12-000005-index.htm"}, {"action": "BUY", "amount": 22949.4, "date": "2008-11-21", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125343508000002/0001253435-08-000002-index.htm"}, {"action": "BUY", "amount": 22949.4, "date": "2008-11-21", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000125343512000004/0001253435-12-000004-index.htm"}], "latest": {"action": "SELL", "amount": 847149.9999999999, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1030469/000156218023007756/0001562180-23-007756-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -212000.0}, {"date": "2026-08-14", "net": -533480.0}], "announcements": [{"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0002037278-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001613664-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001613664-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001666162-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001666162-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001030469-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001254550-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001254550-26-000017", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001030469-26-000034", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001030469-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001430794-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001894398-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001030469-26-000027", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001976002-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001434653-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001609916-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001849146-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000049", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000039", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-27", "title": "Form SCHEDULE 13G", "accession": "0001445546-26-003118", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001254550-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001030469-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001030469-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001666162-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001430794-26-000007", "price_sensitive": false}], "performance": {"ticker": "OFG", "has_prices": true, "summary": {"n": 159, "avg": 3.7186111878215433, "win_rate": 1.0, "best": 5.829113924050633, "worst": 0.2646507266760433, "as_of": "2026-08-14"}, "buys": [{"who": "FRANQUI ANNETTE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64780.1, "date": "2026-02-20", "score": 49.0, "ref_price": 42.66, "return": 0.2646507266760433}, {"who": "Colon Jorge", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150610.72040000002, "date": "2022-08-30", "score": 42.0, "ref_price": 27.32, "return": 0.9747437774524159}, {"who": "Velez-Dominguez Rafael A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199864.62, "date": "2022-05-03", "score": 42.6, "ref_price": 27.51, "return": 0.9611050527081061}, {"who": "Colon Jorge", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499839.6945, "date": "2022-04-25", "score": 48.9, "ref_price": 26.56, "return": 1.0312500000000002}, {"who": "Colon Jorge", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 531369.55, "date": "2022-02-24", "score": 48.9, "ref_price": 27.05, "return": 0.9944547134935305}, {"who": "INCLAN JULIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 161700.0, "date": "2022-02-03", "score": 42.3, "ref_price": 26.76, "return": 1.016068759342302}, {"who": "Kumar Ganesh", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SEVP & COO", "amount": 56218.98, "date": "2020-11-05", "score": 35.2, "ref_price": 15.13, "return": 2.5657633840052876}, {"who": "Arizmendi Maritza", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 36967.73, "date": "2020-09-22", "score": 42.8, "ref_price": 12.36, "return": 3.3648867313915862}, {"who": "FERNANDEZ JOSE RAFAEL", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 100800.0, "date": "2020-09-22", "score": 51.1, "ref_price": 12.36, "return": 3.3648867313915862}, {"who": "Kumar Ganesh", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SEVP & COO", "amount": 56508.3197, "date": "2020-09-14", "score": 38.3, "ref_price": 13.17, "return": 3.096431283219438}, {"who": "FERNANDEZ JOSE RAFAEL", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 259462.27, "date": "2020-09-11", "score": 58.4, "ref_price": 12.82, "return": 3.2082683307332296}, {"who": "FERNANDEZ JOSE RAFAEL", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 64498.0, "date": "2020-08-31", "score": 52.7, "ref_price": 12.84, "return": 3.2017133956386292}, {"who": "Kumar Ganesh", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SEVP & COO", "amount": 76249.25, "date": "2020-08-06", "score": 47.7, "ref_price": 13.1, "return": 3.118320610687023}, {"who": "FERNANDEZ JOSE RAFAEL", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 72499.6, "date": "2020-03-24", "score": 53.4, "ref_price": 10.46, "return": 4.15774378585086}, {"who": "PEREZ EDWIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 288500.0, "date": "2020-03-20", "score": 48.3, "ref_price": 9.52, "return": 4.66701680672269}, {"who": "Kumar Ganesh", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SEVP & COO", "amount": 21455.5068, "date": "2020-03-19", "score": 41.2, "ref_price": 9.7, "return": 4.5618556701030935}, {"who": "FERNANDEZ JOSE RAFAEL", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 43743.72, "date": "2020-03-18", "score": 59.8, "ref_price": 9.41, "return": 4.73326248671626}, {"who": "De Jesus Nestor", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19500.0, "date": "2020-03-18", "score": 32.6, "ref_price": 9.41, "return": 4.73326248671626}, {"who": "INCLAN JULIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69900.0, "date": "2020-03-03", "score": 37.3, "ref_price": 17.04, "return": 2.166079812206573}, {"who": "Colon Jorge", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200959.3, "date": "2020-02-28", "score": 46.1, "ref_price": 16.74, "return": 2.2228195937873365}, {"who": "Colon Jorge", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33656.155, "date": "2019-11-21", "score": 33.7, "ref_price": 20.27, "return": 1.6615688209176127}, {"who": "PEREZ EDWIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 808448.3498, "date": "2019-11-21", "score": 58.6, "ref_price": 20.27, "return": 1.6615688209176127}, {"who": "INCLAN JULIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46440.0, "date": "2018-12-26", "score": 35.5, "ref_price": 16.22, "return": 2.3261405672009867}, {"who": "FERNANDEZ JOSE RAFAEL", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 45527.64, "date": "2018-12-19", "score": 45.1, "ref_price": 15.18, "return": 2.5540184453227934}, {"who": "Colon Jorge", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1139575.588, "date": "2018-06-28", "score": 57.5, "ref_price": 14.15, "return": 2.8127208480565375}, {"who": "De Jesus Nestor", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70500.0, "date": "2018-06-28", "score": 44.8, "ref_price": 14.15, "return": 2.8127208480565375}, {"who": "Colon Jorge", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9771.550000000001, "date": "2018-06-06", "score": 27.7, "ref_price": 14.65, "return": 2.6825938566552905}, {"who": "Colon Jorge", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 139727.5, "date": "2018-05-29", "score": 44.1, "ref_price": 14.05, "return": 2.839857651245552}, {"who": "De Jesus Nestor", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39740.0, "date": "2017-11-08", "score": 47.1, "ref_price": 7.9, "return": 5.829113924050633}, {"who": "Martinez Rafael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48930.0, "date": "2016-04-01", "score": 48.0, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Pena Radames", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27741.5, "date": "2016-02-16", "score": 37.5, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Pena Radames", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23450.000000000004, "date": "2016-02-11", "score": 39.2, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Kumar Ganesh", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & EVP", "amount": 24732.620000000003, "date": "2016-02-11", "score": 45.3, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Colon Jorge", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19868.980000000003, "date": "2016-02-11", "score": 31.8, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Arizmendi Maritza", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Corporate Finance & CAO", "amount": 22600.0, "date": "2016-02-04", "score": 26.5, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Morazzani Pedro", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7394.7119999999995, "date": "2016-01-29", "score": 26.9, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Morazzani Pedro", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35646.72, "date": "2016-01-19", "score": 39.1, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Morazzani Pedro", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17929.83, "date": "2016-01-15", "score": 31.9, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Kumar Ganesh", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & EVP", "amount": 22552.9866, "date": "2016-01-12", "score": 42.7, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "INCLAN JULIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30999.75, "date": "2016-01-11", "score": 33.4, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "FERNANDEZ JOSE RAFAEL", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 20459.0, "date": "2016-01-07", "score": 41.2, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Colon Jorge", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44787.885, "date": "2015-12-17", "score": 48.0, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Ortiz Cesar A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Risk Officer", "amount": 3921.0, "date": "2015-12-16", "score": 28.2, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Colon Jorge", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12900.0, "date": "2015-12-14", "score": 33.7, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Kumar Ganesh", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & EVP", "amount": 33673.0, "date": "2015-12-11", "score": 56.0, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Colon Jorge", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40440.2305, "date": "2015-12-11", "score": 49.4, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "FERNANDEZ JOSE RAFAEL", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 33175.68, "date": "2015-12-09", "score": 43.6, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Ortiz Cesar A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Risk Officer", "amount": 4045.0, "date": "2015-12-03", "score": 28.9, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Ortiz Cesar A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Risk Officer", "amount": 7750.0, "date": "2015-09-02", "score": 34.5, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Rossi Josen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 690.0, "date": "2015-08-28", "score": 17.7, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Rossi Josen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 690.0, "date": "2015-08-28", "score": 17.7, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Rossi Josen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48295.4, "date": "2015-08-27", "score": 36.0, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Martinez Rafael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16950.0, "date": "2015-03-04", "score": 32.1, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Martinez Rafael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20075.25, "date": "2014-06-19", "score": 33.4, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Pena Radames", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92400.0, "date": "2014-06-18", "score": 53.6, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Martinez Rafael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49960.25000000001, "date": "2014-04-30", "score": 48.9, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "FERNANDEZ JOSE RAFAEL", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 44237.8, "date": "2013-12-26", "score": 44.9, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "FERNANDEZ JOSE RAFAEL", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 44237.8, "date": "2013-12-26", "score": 49.6, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "ARRIVI FRANCISCO J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9781.2, "date": "2013-12-16", "score": 27.4, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Kumar Ganesh", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & EVP", "amount": 54694.0, "date": "2013-11-07", "score": 43.4, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Martinez Rafael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14860.0, "date": "2013-11-01", "score": 35.9, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Kumar Ganesh", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & EVP", "amount": 132765.0, "date": "2013-04-29", "score": 57.3, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "INCLAN JULIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64625.0, "date": "2012-12-24", "score": 37.2, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Kumar Ganesh", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and EVP", "amount": 32718.649999999998, "date": "2012-12-12", "score": 45.3, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "FERNANDEZ JOSE RAFAEL", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 35150.95, "date": "2012-11-30", "score": 44.3, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "FERNANDEZ JOSE RAFAEL", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 35150.95, "date": "2012-11-30", "score": 44.3, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "FERNANDEZ JOSE RAFAEL", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 58186.0, "date": "2012-11-23", "score": 46.8, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "ROSADO RAMON A", "person_type": "EXEC", "person_label": "Execs", "role": "SVP & Treasurer", "amount": 10545.0, "date": "2012-11-12", "score": 22.7, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Kumar Ganesh", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 215200.0, "date": "2012-11-01", "score": 50.5, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "FERNANDEZ JOSE RAFAEL", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 158500.0, "date": "2012-11-01", "score": 51.4, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Pablo Altieri Ivan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63400.0, "date": "2012-11-01", "score": 36.7, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "ARRIVI FRANCISCO J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9500.0, "date": "2012-11-01", "score": 27.3, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Rossi Josen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 126800.0, "date": "2012-11-01", "score": 40.3, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "SOUFFRONT CARLOS", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel & Secretary", "amount": 350500.0, "date": "2012-11-01", "score": 40.6, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Kumar Ganesh", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 215200.0, "date": "2012-11-01", "score": 50.5, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "FERNANDEZ JOSE RAFAEL", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 158500.0, "date": "2012-11-01", "score": 51.4, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "GONZALEZ NORBERTO", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 5658.0, "date": "2010-11-16", "score": 33.0, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Machargo Rafael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12149.4, "date": "2010-11-11", "score": 30.1, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Machargo Rafael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14269.4, "date": "2010-05-14", "score": 30.3, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "GONZALEZ NORBERTO", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 6210.0, "date": "2010-02-05", "score": 33.6, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "GONZALEZ NORBERTO", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 3879.96, "date": "2009-11-10", "score": 31.3, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Rossi Josen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57706.82, "date": "2009-09-28", "score": 36.5, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Rossi Josen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57706.82, "date": "2009-09-28", "score": 36.5, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Rossi Josen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 327600.0, "date": "2009-08-27", "score": 47.4, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Rossi Josen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150000.0, "date": "2009-05-14", "score": 42.3, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "GONZALEZ NORBERTO", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 2573.9700000000003, "date": "2009-05-13", "score": 29.6, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Ortiz Cesar A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Risk Officer", "amount": 10892.0, "date": "2009-04-27", "score": 36.9, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "GONZALEZ NORBERTO", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 5460.0, "date": "2009-04-27", "score": 33.3, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Ortiz Cesar A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Risk Officer", "amount": 21200.0, "date": "2009-03-27", "score": 34.9, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Salva Luis Raul", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Credit Officer", "amount": 21585.64, "date": "2009-03-24", "score": 38.6, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Salva Luis Raul", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Credit Officer", "amount": 18750.0, "date": "2009-03-20", "score": 41.8, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Gil de Lamadrid Jose J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2473.7268, "date": "2009-03-16", "score": 25.6, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "INCLAN JULIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14765.0, "date": "2009-03-13", "score": 30.2, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Aguayo Juan Carlos", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38723.04, "date": "2009-03-13", "score": 46.0, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Rossi Josen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 291762.5, "date": "2009-03-13", "score": 59.6, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "ARRIVI FRANCISCO J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4950.75, "date": "2009-03-13", "score": 35.6, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Morazzani Pedro", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9000.0, "date": "2009-03-13", "score": 42.0, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Pablo Altieri Ivan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30000.0, "date": "2009-03-13", "score": 37.8, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Aguayo Juan Carlos", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38723.04, "date": "2009-03-13", "score": 46.2, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "INCLAN JULIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14765.0, "date": "2009-03-13", "score": 30.0, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "SOUFFRONT CARLOS", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel and Secretary", "amount": 47399.0, "date": "2009-03-13", "score": 33.8, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Garcia Nelson", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32709.3, "date": "2009-03-13", "score": 48.3, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Aguayo Juan Carlos", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38723.04, "date": "2009-03-13", "score": 46.2, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Gil de Lamadrid Jose J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24560.0, "date": "2009-03-13", "score": 46.9, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "GONZALEZ NORBERTO", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 4485.0, "date": "2009-03-13", "score": 34.2, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Salva Luis Raul", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Risk Officer", "amount": 29844.0, "date": "2009-03-13", "score": 45.0, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Machargo Rafael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14950.000000000002, "date": "2009-03-13", "score": 44.4, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Rodriguez Mari Evelyn", "person_type": "EXEC", "person_label": "Execs", "role": "SVP & Strategic Marketing", "amount": 9977.5, "date": "2009-03-13", "score": 22.5, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Machargo Rafael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6540.0, "date": "2009-01-13", "score": 30.5, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Morazzani Pedro", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8839.199999999999, "date": "2008-12-19", "score": 41.9, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Morazzani Pedro", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8839.199999999999, "date": "2008-12-19", "score": 35.9, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Rossi Josen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 196560.0, "date": "2008-11-26", "score": 57.5, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "SOUFFRONT CARLOS", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel and Secretary", "amount": 49839.43, "date": "2008-11-25", "score": 33.5, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "SOUFFRONT CARLOS", "person_type": "EXEC", "person_label": "Execs", "role": "General Councel and Secretary", "amount": 49839.43, "date": "2008-11-25", "score": 32.2, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Micheo Julio", "person_type": "EXEC", "person_label": "Execs", "role": "SEVP/CIO & Treasurer", "amount": 30000.0, "date": "2008-11-25", "score": 37.4, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Machargo Rafael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6199.900000000001, "date": "2008-11-25", "score": 32.8, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "GONZALEZ NORBERTO", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 5910.0, "date": "2008-11-25", "score": 34.1, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Salva Luis Raul", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Credit Officer", "amount": 11300.0, "date": "2008-11-24", "score": 46.8, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Rossi Josen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99031.47, "date": "2008-11-24", "score": 47.0, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Salva Luis Raul", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Credit Officer", "amount": 11300.0, "date": "2008-11-24", "score": 44.3, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "INCLAN JULIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22949.4, "date": "2008-11-21", "score": 31.9, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "INCLAN JULIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22949.4, "date": "2008-11-21", "score": 31.8, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Machargo Rafael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9750.0, "date": "2008-11-19", "score": 42.4, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Rossi Josen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98284.92, "date": "2008-11-17", "score": 54.0, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Vazquez Hector J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14530.0, "date": "2007-12-26", "score": 29.3, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "GONZALEZ NORBERTO", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 2694.0, "date": "2007-12-12", "score": 29.8, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Aguayo Juan Carlos", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2953.74, "date": "2007-10-17", "score": 22.3, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Soriano Lidio", "person_type": "EXEC", "person_label": "Execs", "role": "Banking & Mortgage Head/EVP", "amount": 286035.0, "date": "2007-09-28", "score": 54.5, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "GONZALEZ NORBERTO", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 4462.0, "date": "2007-08-03", "score": 32.1, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Gil de Lamadrid Jose J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17832.0, "date": "2007-08-01", "score": 39.3, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Kumar Ganesh", "person_type": "EXEC", "person_label": "Execs", "role": "EVP Strategic Planning", "amount": 20839.5, "date": "2007-07-30", "score": 41.1, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Aguayo Juan Carlos", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 139944.7, "date": "2007-05-09", "score": 55.8, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Garcia Nelson", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12380.0, "date": "2007-05-08", "score": 28.5, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "GONZALEZ NORBERTO", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 3699.0, "date": "2007-05-08", "score": 31.4, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Gil de Lamadrid Jose J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12440.0, "date": "2007-05-07", "score": 43.5, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Gil de Lamadrid Jose J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12183.0, "date": "2007-05-07", "score": 43.4, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Morazzani Pedro", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12080.0, "date": "2007-05-07", "score": 28.4, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "GONZALEZ NORBERTO", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 4104.0, "date": "2007-02-21", "score": 31.9, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Micheo Julio", "person_type": "EXEC", "person_label": "Execs", "role": "SEVP/CIO & TREASURER", "amount": 62996.99999999999, "date": "2007-01-24", "score": 46.7, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Micheo Julio", "person_type": "EXEC", "person_label": "Execs", "role": "SEVP/CIO & Treasurer", "amount": 64974.0, "date": "2006-12-29", "score": 31.8, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "VALE NESTOR", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Banking Operations", "amount": 31375.0, "date": "2005-09-27", "score": 28.1, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "GONZALEZ NORBERTO", "person_type": "EXEC", "person_label": "Execs", "role": "EVP Risk Management", "amount": 6955.0, "date": "2005-09-12", "score": 22.5, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "FERNANDEZ JOSE RAFAEL", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 27880.0, "date": "2005-09-02", "score": 48.5, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "GONZALEZ NORBERTO", "person_type": "EXEC", "person_label": "Execs", "role": "EVP Risk Management", "amount": 5400.0, "date": "2005-09-01", "score": 21.2, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "FERNANDEZ JOSE RAFAEL", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 26200.0, "date": "2005-08-26", "score": 42.5, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "FERNANDEZ JOSE RAFAEL", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 212940.0, "date": "2005-08-25", "score": 63.3, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "FERNANDEZ JOSE RAFAEL", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 91780.0, "date": "2005-08-25", "score": 49.0, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "FERNANDEZ JOSE RAFAEL", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 45288.0, "date": "2005-08-24", "score": 45.4, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "GONZALEZ NORBERTO", "person_type": "EXEC", "person_label": "Execs", "role": "EVP Risk Management", "amount": 13250.0, "date": "2005-08-24", "score": 28.8, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "FERNANDEZ JOSE RAFAEL", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 70346.0, "date": "2005-08-19", "score": 47.7, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Mendez Hector", "person_type": "EXEC", "person_label": "Execs", "role": "SEVP & Treasurer", "amount": 56140.0, "date": "2005-08-09", "score": 46.1, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "FERNANDEZ JOSE RAFAEL", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 71237.0, "date": "2005-08-08", "score": 48.1, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "Gil de Lamadrid Jose J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7875.0, "date": "2005-07-13", "score": 26.4, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "RODRIGUEZ EMILIO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2437.46, "date": "2005-04-21", "score": 21.5, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "RODRIGUEZ EMILIO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2059.42, "date": "2005-01-27", "score": 20.9, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "VAZQUEZ DEYNES MIGUEL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 114360.0, "date": "2005-01-25", "score": 39.7, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "ALTIERI PABLO I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56249.623, "date": "2004-01-28", "score": 36.4, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "ALTIERI PABLO I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56249.623, "date": "2004-01-28", "score": 36.4, "ref_price": 10.93, "return": 3.935956084172004}, {"who": "ARCHILLA EFRAIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14065.188000000002, "date": "2003-09-10", "score": 31.0, "ref_price": 10.93, "return": 3.935956084172004}]}, "price_series": [{"date": "2016-08-08", "close": 10.93, "volume": 320908.0}, {"date": "2016-08-09", "close": 10.9, "volume": 375829.0}, {"date": "2016-08-10", "close": 10.53, "volume": 527103.0}, {"date": "2016-08-11", "close": 10.77, "volume": 425934.0}, {"date": "2016-08-12", "close": 10.6, "volume": 167141.0}, {"date": "2016-08-15", "close": 10.76, "volume": 258499.0}, {"date": "2016-08-16", "close": 10.8, "volume": 220086.0}, {"date": "2016-08-17", "close": 10.82, "volume": 180841.0}, {"date": "2016-08-18", "close": 10.98, "volume": 203025.0}, {"date": "2016-08-19", "close": 10.98, "volume": 181367.0}, {"date": "2016-08-22", "close": 10.98, "volume": 172601.0}, {"date": "2016-08-23", "close": 10.95, "volume": 188156.0}, {"date": "2016-08-24", "close": 10.92, "volume": 238586.0}, {"date": "2016-08-25", "close": 10.92, "volume": 404836.0}, {"date": "2016-08-26", "close": 11.01, "volume": 376634.0}, {"date": "2016-08-29", "close": 11.09, "volume": 443147.0}, {"date": "2016-08-30", "close": 10.97, "volume": 235934.0}, {"date": "2016-08-31", "close": 10.91, "volume": 336167.0}, {"date": "2016-09-01", "close": 10.8, "volume": 297051.0}, {"date": "2016-09-02", "close": 10.9, "volume": 165105.0}, {"date": "2016-09-06", "close": 10.66, "volume": 236350.0}, {"date": "2016-09-07", "close": 10.83, "volume": 322070.0}, {"date": "2016-09-08", "close": 10.79, "volume": 264182.0}, {"date": "2016-09-09", "close": 10.57, "volume": 273994.0}, {"date": "2016-09-12", "close": 10.44, "volume": 286633.0}, {"date": "2016-09-13", "close": 10.22, "volume": 349049.0}, {"date": "2016-09-14", "close": 10.13, "volume": 163602.0}, {"date": "2016-09-15", "close": 10.27, "volume": 143249.0}, {"date": "2016-09-16", "close": 10.08, "volume": 340997.0}, {"date": "2016-09-19", "close": 10.17, "volume": 169660.0}, {"date": "2016-09-20", "close": 10.16, "volume": 125190.0}, {"date": "2016-09-21", "close": 9.98, "volume": 352860.0}, {"date": "2016-09-22", "close": 10.18, "volume": 780183.0}, {"date": "2016-09-23", "close": 10.05, "volume": 319267.0}, {"date": "2016-09-26", "close": 9.87, "volume": 238243.0}, {"date": "2016-09-27", "close": 9.99, "volume": 272946.0}, {"date": "2016-09-28", "close": 10.11, "volume": 171020.0}, {"date": "2016-09-29", "close": 9.78, "volume": 296535.0}, {"date": "2016-09-30", "close": 10.11, "volume": 228327.0}, {"date": "2016-10-03", "close": 9.92, "volume": 193560.0}, {"date": "2016-10-04", "close": 10.03, "volume": 164561.0}, {"date": "2016-10-05", "close": 10.31, "volume": 222176.0}, {"date": "2016-10-06", "close": 10.18, "volume": 132453.0}, {"date": "2016-10-07", "close": 9.97, "volume": 161459.0}, {"date": "2016-10-10", "close": 10.1, "volume": 121750.0}, {"date": "2016-10-11", "close": 9.91, "volume": 107074.0}, {"date": "2016-10-12", "close": 9.89, "volume": 107638.0}, {"date": "2016-10-13", "close": 9.56, "volume": 195655.0}, {"date": "2016-10-14", "close": 9.75, "volume": 137920.0}, {"date": "2016-10-17", "close": 9.66, "volume": 129085.0}, {"date": "2016-10-18", "close": 9.66, "volume": 141873.0}, {"date": "2016-10-19", "close": 9.86, "volume": 132771.0}, {"date": "2016-10-20", "close": 9.83, "volume": 102571.0}, {"date": "2016-10-21", "close": 9.92, "volume": 145748.0}, {"date": "2016-10-24", "close": 10.66, "volume": 358312.0}, {"date": "2016-10-25", "close": 10.61, "volume": 208247.0}, {"date": "2016-10-26", "close": 10.46, "volume": 214057.0}, {"date": "2016-10-27", "close": 10.48, "volume": 168370.0}, {"date": "2016-10-28", "close": 10.45, "volume": 287002.0}, {"date": "2016-10-31", "close": 10.65, "volume": 284889.0}, {"date": "2016-11-01", "close": 10.55, "volume": 206148.0}, {"date": "2016-11-02", "close": 10.45, "volume": 288697.0}, {"date": "2016-11-03", "close": 10.65, "volume": 226565.0}, {"date": "2016-11-04", "close": 10.8, "volume": 459096.0}, {"date": "2016-11-07", "close": 10.8, "volume": 288231.0}, {"date": "2016-11-08", "close": 10.85, "volume": 490842.0}, {"date": "2016-11-09", "close": 10.95, "volume": 787154.0}, {"date": "2016-11-10", "close": 11.35, "volume": 1436680.0}, {"date": "2016-11-11", "close": 12.55, "volume": 880342.0}, {"date": "2016-11-14", "close": 12.95, "volume": 733430.0}, {"date": "2016-11-15", "close": 13.0, "volume": 417564.0}, {"date": "2016-11-16", "close": 13.05, "volume": 388535.0}, {"date": "2016-11-17", "close": 13.2, "volume": 345016.0}, {"date": "2016-11-18", "close": 13.45, "volume": 639750.0}, {"date": "2016-11-21", "close": 13.05, "volume": 285260.0}, {"date": "2016-11-22", "close": 13.15, "volume": 447081.0}, {"date": "2016-11-23", "close": 13.35, "volume": 365353.0}, {"date": "2016-11-25", "close": 13.45, "volume": 80330.0}, {"date": "2016-11-28", "close": 13.3, "volume": 482506.0}, {"date": "2016-11-29", "close": 13.35, "volume": 543652.0}, {"date": "2016-11-30", "close": 13.5, "volume": 584641.0}, {"date": "2016-12-01", "close": 13.6, "volume": 418287.0}, {"date": "2016-12-02", "close": 13.85, "volume": 619109.0}, {"date": "2016-12-05", "close": 13.6, "volume": 489827.0}, {"date": "2016-12-06", "close": 13.8, "volume": 598596.0}, {"date": "2016-12-07", "close": 14.05, "volume": 717036.0}, {"date": "2016-12-08", "close": 14.3, "volume": 670977.0}, {"date": "2016-12-09", "close": 14.15, "volume": 424162.0}, {"date": "2016-12-12", "close": 13.8, "volume": 248715.0}, {"date": "2016-12-13", "close": 13.85, "volume": 276467.0}, {"date": "2016-12-14", "close": 13.7, "volume": 273603.0}, {"date": "2016-12-15", "close": 13.8, "volume": 488507.0}, {"date": "2016-12-16", "close": 13.45, "volume": 967607.0}, {"date": "2016-12-19", "close": 13.5, "volume": 719838.0}, {"date": "2016-12-20", "close": 13.55, "volume": 404259.0}, {"date": "2016-12-21", "close": 13.8, "volume": 382958.0}, {"date": "2016-12-22", "close": 13.55, "volume": 204034.0}, {"date": "2016-12-23", "close": 13.6, "volume": 168049.0}, {"date": "2016-12-27", "close": 13.65, "volume": 254377.0}, {"date": "2016-12-28", "close": 13.5, "volume": 167305.0}, {"date": "2016-12-29", "close": 13.25, "volume": 180261.0}, {"date": "2016-12-30", "close": 13.1, "volume": 315922.0}, {"date": "2017-01-03", "close": 13.35, "volume": 335762.0}, {"date": "2017-01-04", "close": 13.45, "volume": 364401.0}, {"date": "2017-01-05", "close": 13.2, "volume": 315816.0}, {"date": "2017-01-06", "close": 13.05, "volume": 414376.0}, {"date": "2017-01-09", "close": 12.9, "volume": 463894.0}, {"date": "2017-01-10", "close": 13.25, "volume": 685157.0}, {"date": "2017-01-11", "close": 13.3, "volume": 230085.0}, {"date": "2017-01-12", "close": 13.05, "volume": 289739.0}, {"date": "2017-01-13", "close": 13.1, "volume": 280861.0}, {"date": "2017-01-17", "close": 12.85, "volume": 381249.0}, {"date": "2017-01-18", "close": 13.15, "volume": 228443.0}, {"date": "2017-01-19", "close": 12.9, "volume": 270278.0}, {"date": "2017-01-20", "close": 13.1, "volume": 237235.0}, {"date": "2017-01-23", "close": 13.05, "volume": 238989.0}, {"date": "2017-01-24", "close": 13.4, "volume": 279562.0}, {"date": "2017-01-25", "close": 13.55, "volume": 249686.0}, {"date": "2017-01-26", "close": 13.8, "volume": 301845.0}, {"date": "2017-01-27", "close": 13.4, "volume": 244107.0}, {"date": "2017-01-30", "close": 12.95, "volume": 369206.0}, {"date": "2017-01-31", "close": 13.25, "volume": 417330.0}, {"date": "2017-02-01", "close": 13.2, "volume": 333309.0}, {"date": "2017-02-02", "close": 12.75, "volume": 282225.0}, {"date": "2017-02-03", "close": 13.4, "volume": 318893.0}, {"date": "2017-02-06", "close": 13.1, "volume": 143130.0}, {"date": "2017-02-07", "close": 12.85, "volume": 127208.0}, {"date": "2017-02-08", "close": 12.85, "volume": 258117.0}, {"date": "2017-02-09", "close": 13.05, "volume": 193899.0}, {"date": "2017-02-10", "close": 13.2, "volume": 158119.0}, {"date": "2017-02-13", "close": 13.3, "volume": 168690.0}, {"date": "2017-02-14", "close": 13.4, "volume": 309716.0}, {"date": "2017-02-15", "close": 13.45, "volume": 210635.0}, {"date": "2017-02-16", "close": 13.4, "volume": 167414.0}, {"date": "2017-02-17", "close": 13.45, "volume": 236147.0}, {"date": "2017-02-21", "close": 13.45, "volume": 156825.0}, {"date": "2017-02-22", "close": 13.45, "volume": 124955.0}, {"date": "2017-02-23", "close": 13.25, "volume": 162842.0}, {"date": "2017-02-24", "close": 13.25, "volume": 151712.0}, {"date": "2017-02-27", "close": 13.1, "volume": 165197.0}, {"date": "2017-02-28", "close": 12.9, "volume": 291008.0}, {"date": "2017-03-01", "close": 13.45, "volume": 341906.0}, {"date": "2017-03-02", "close": 13.25, "volume": 237583.0}, {"date": "2017-03-03", "close": 13.0, "volume": 240048.0}, {"date": "2017-03-06", "close": 12.85, "volume": 220919.0}, {"date": "2017-03-07", "close": 12.7, "volume": 177604.0}, {"date": "2017-03-08", "close": 12.35, "volume": 230953.0}, {"date": "2017-03-09", "close": 12.2, "volume": 187374.0}, {"date": "2017-03-10", "close": 12.0, "volume": 312157.0}, {"date": "2017-03-13", "close": 12.1, "volume": 144893.0}, {"date": "2017-03-14", "close": 12.05, "volume": 145141.0}, {"date": "2017-03-15", "close": 11.75, "volume": 343147.0}, {"date": "2017-03-16", "close": 12.1, "volume": 175516.0}, {"date": "2017-03-17", "close": 12.15, "volume": 720974.0}, {"date": "2017-03-20", "close": 11.85, "volume": 244302.0}, {"date": "2017-03-21", "close": 11.1, "volume": 413482.0}, {"date": "2017-03-22", "close": 10.9, "volume": 422551.0}, {"date": "2017-03-23", "close": 11.05, "volume": 285238.0}, {"date": "2017-03-24", "close": 10.95, "volume": 234551.0}, {"date": "2017-03-27", "close": 11.05, "volume": 192425.0}, {"date": "2017-03-28", "close": 11.1, "volume": 155414.0}, {"date": "2017-03-29", "close": 11.25, "volume": 241348.0}, {"date": "2017-03-30", "close": 11.5, "volume": 279333.0}, {"date": "2017-03-31", "close": 11.8, "volume": 500574.0}, {"date": "2017-04-03", "close": 11.2, "volume": 363049.0}, {"date": "2017-04-04", "close": 11.3, "volume": 421908.0}, {"date": "2017-04-05", "close": 11.1, "volume": 362056.0}, {"date": "2017-04-06", "close": 11.3, "volume": 250681.0}, {"date": "2017-04-07", "close": 11.2, "volume": 184434.0}, {"date": "2017-04-10", "close": 11.2, "volume": 244973.0}, {"date": "2017-04-11", "close": 11.55, "volume": 295185.0}, {"date": "2017-04-12", "close": 11.05, "volume": 274984.0}, {"date": "2017-04-13", "close": 10.65, "volume": 247213.0}, {"date": "2017-04-17", "close": 10.85, "volume": 179845.0}, {"date": "2017-04-18", "close": 10.8, "volume": 202400.0}, {"date": "2017-04-19", "close": 10.8, "volume": 181055.0}, {"date": "2017-04-20", "close": 11.05, "volume": 279925.0}, {"date": "2017-04-21", "close": 11.05, "volume": 342806.0}, {"date": "2017-04-24", "close": 11.55, "volume": 339627.0}, {"date": "2017-04-25", "close": 11.75, "volume": 304124.0}, {"date": "2017-04-26", "close": 12.1, "volume": 272759.0}, {"date": "2017-04-27", "close": 11.85, "volume": 184806.0}, {"date": "2017-04-28", "close": 11.7, "volume": 213211.0}, {"date": "2017-05-01", "close": 11.8, "volume": 378807.0}, {"date": "2017-05-02", "close": 11.55, "volume": 201144.0}, {"date": "2017-05-03", "close": 11.65, "volume": 213613.0}, {"date": "2017-05-04", "close": 11.6, "volume": 182942.0}, {"date": "2017-05-05", "close": 11.5, "volume": 304155.0}, {"date": "2017-05-08", "close": 11.5, "volume": 233997.0}, {"date": "2017-05-09", "close": 11.45, "volume": 250737.0}, {"date": "2017-05-10", "close": 11.35, "volume": 236005.0}, {"date": "2017-05-11", "close": 10.95, "volume": 285527.0}, {"date": "2017-05-12", "close": 10.6, "volume": 379607.0}, {"date": "2017-05-15", "close": 10.6, "volume": 135897.0}, {"date": "2017-05-16", "close": 10.35, "volume": 204529.0}, {"date": "2017-05-17", "close": 9.7, "volume": 390586.0}, {"date": "2017-05-18", "close": 9.65, "volume": 334605.0}, {"date": "2017-05-19", "close": 9.65, "volume": 232945.0}, {"date": "2017-05-22", "close": 9.85, "volume": 210958.0}, {"date": "2017-05-23", "close": 9.85, "volume": 158214.0}, {"date": "2017-05-24", "close": 9.75, "volume": 205504.0}, {"date": "2017-05-25", "close": 9.7, "volume": 432775.0}, {"date": "2017-05-26", "close": 9.65, "volume": 202643.0}, {"date": "2017-05-30", "close": 9.3, "volume": 363185.0}, {"date": "2017-05-31", "close": 9.35, "volume": 262683.0}, {"date": "2017-06-01", "close": 9.4, "volume": 278645.0}, {"date": "2017-06-02", "close": 9.25, "volume": 225928.0}, {"date": "2017-06-05", "close": 9.3, "volume": 150760.0}, {"date": "2017-06-06", "close": 9.25, "volume": 165008.0}, {"date": "2017-06-07", "close": 9.4, "volume": 108719.0}, {"date": "2017-06-08", "close": 9.7, "volume": 264385.0}, {"date": "2017-06-09", "close": 10.35, "volume": 326279.0}, {"date": "2017-06-12", "close": 10.3, "volume": 243561.0}, {"date": "2017-06-13", "close": 10.3, "volume": 251907.0}, {"date": "2017-06-14", "close": 10.05, "volume": 227736.0}, {"date": "2017-06-15", "close": 9.95, "volume": 235482.0}, {"date": "2017-06-16", "close": 10.1, "volume": 351738.0}, {"date": "2017-06-19", "close": 10.15, "volume": 176004.0}, {"date": "2017-06-20", "close": 9.9, "volume": 102496.0}, {"date": "2017-06-21", "close": 9.65, "volume": 137142.0}, {"date": "2017-06-22", "close": 9.65, "volume": 134510.0}, {"date": "2017-06-23", "close": 9.75, "volume": 347494.0}, {"date": "2017-06-26", "close": 9.85, "volume": 201243.0}, {"date": "2017-06-27", "close": 9.85, "volume": 165570.0}, {"date": "2017-06-28", "close": 9.95, "volume": 152761.0}, {"date": "2017-06-29", "close": 10.1, "volume": 157834.0}, {"date": "2017-06-30", "close": 10.0, "volume": 177724.0}, {"date": "2017-07-03", "close": 10.35, "volume": 151333.0}, {"date": "2017-07-05", "close": 10.35, "volume": 188819.0}, {"date": "2017-07-06", "close": 10.15, "volume": 192893.0}, {"date": "2017-07-07", "close": 10.25, "volume": 127731.0}, {"date": "2017-07-10", "close": 10.1, "volume": 117119.0}, {"date": "2017-07-11", "close": 10.1, "volume": 134348.0}, {"date": "2017-07-12", "close": 10.0, "volume": 102447.0}, {"date": "2017-07-13", "close": 10.0, "volume": 109927.0}, {"date": "2017-07-14", "close": 9.9, "volume": 151876.0}, {"date": "2017-07-17", "close": 9.9, "volume": 135814.0}, {"date": "2017-07-18", "close": 9.8, "volume": 75529.0}, {"date": "2017-07-19", "close": 9.95, "volume": 103317.0}, {"date": "2017-07-20", "close": 9.85, "volume": 281893.0}, {"date": "2017-07-21", "close": 10.05, "volume": 517587.0}, {"date": "2017-07-24", "close": 10.4, "volume": 259279.0}, {"date": "2017-07-25", "close": 10.3, "volume": 251535.0}, {"date": "2017-07-26", "close": 10.1, "volume": 137631.0}, {"date": "2017-07-27", "close": 10.35, "volume": 166448.0}, {"date": "2017-07-28", "close": 10.2, "volume": 120157.0}, {"date": "2017-07-31", "close": 10.05, "volume": 191704.0}, {"date": "2017-08-01", "close": 10.3, "volume": 110021.0}, {"date": "2017-08-02", "close": 10.05, "volume": 137199.0}, {"date": "2017-08-03", "close": 9.95, "volume": 133735.0}, {"date": "2017-08-04", "close": 10.25, "volume": 169312.0}, {"date": "2017-08-07", "close": 10.0, "volume": 205600.0}, {"date": "2017-08-08", "close": 9.8, "volume": 185747.0}, {"date": "2017-08-09", "close": 9.75, "volume": 237762.0}, {"date": "2017-08-10", "close": 9.4, "volume": 256547.0}, {"date": "2017-08-11", "close": 9.35, "volume": 324667.0}, {"date": "2017-08-14", "close": 9.5, "volume": 117726.0}, {"date": "2017-08-15", "close": 9.3, "volume": 174723.0}, {"date": "2017-08-16", "close": 9.3, "volume": 149791.0}, {"date": "2017-08-17", "close": 8.95, "volume": 228398.0}, {"date": "2017-08-18", "close": 8.9, "volume": 213807.0}, {"date": "2017-08-21", "close": 9.0, "volume": 159584.0}, {"date": "2017-08-22", "close": 8.95, "volume": 145648.0}, {"date": "2017-08-23", "close": 8.85, "volume": 191648.0}, {"date": "2017-08-24", "close": 9.05, "volume": 107407.0}, {"date": "2017-08-25", "close": 9.2, "volume": 64336.0}, {"date": "2017-08-28", "close": 9.05, "volume": 93320.0}, {"date": "2017-08-29", "close": 9.05, "volume": 97588.0}, {"date": "2017-08-30", "close": 8.85, "volume": 75952.0}, {"date": "2017-08-31", "close": 8.7, "volume": 218776.0}, {"date": "2017-09-01", "close": 9.6, "volume": 200684.0}, {"date": "2017-09-05", "close": 8.7, "volume": 306541.0}, {"date": "2017-09-06", "close": 8.7, "volume": 144198.0}, {"date": "2017-09-07", "close": 8.45, "volume": 253194.0}, {"date": "2017-09-08", "close": 8.4, "volume": 189087.0}, {"date": "2017-09-11", "close": 8.65, "volume": 174670.0}, {"date": "2017-09-12", "close": 8.95, "volume": 164642.0}, {"date": "2017-09-13", "close": 9.45, "volume": 224046.0}, {"date": "2017-09-14", "close": 9.55, "volume": 288939.0}, {"date": "2017-09-15", "close": 9.6, "volume": 615753.0}, {"date": "2017-09-18", "close": 9.15, "volume": 307851.0}, {"date": "2017-09-19", "close": 8.95, "volume": 301046.0}, {"date": "2017-09-20", "close": 9.5, "volume": 285455.0}, {"date": "2017-09-21", "close": 9.55, "volume": 155646.0}, {"date": "2017-09-22", "close": 9.5, "volume": 547216.0}, {"date": "2017-09-25", "close": 9.4, "volume": 356658.0}, {"date": "2017-09-26", "close": 9.25, "volume": 299509.0}, {"date": "2017-09-27", "close": 8.85, "volume": 526304.0}, {"date": "2017-09-28", "close": 9.05, "volume": 278591.0}, {"date": "2017-09-29", "close": 9.15, "volume": 185368.0}, {"date": "2017-10-02", "close": 9.35, "volume": 271239.0}, {"date": "2017-10-03", "close": 9.0, "volume": 414057.0}, {"date": "2017-10-04", "close": 8.7, "volume": 492541.0}, {"date": "2017-10-05", "close": 8.95, "volume": 326018.0}, {"date": "2017-10-06", "close": 8.85, "volume": 176584.0}, {"date": "2017-10-09", "close": 8.95, "volume": 80465.0}, {"date": "2017-10-10", "close": 8.95, "volume": 236571.0}, {"date": "2017-10-11", "close": 8.65, "volume": 151403.0}, {"date": "2017-10-12", "close": 8.35, "volume": 315528.0}, {"date": "2017-10-13", "close": 8.35, "volume": 176916.0}, {"date": "2017-10-16", "close": 8.4, "volume": 206524.0}, {"date": "2017-10-17", "close": 8.3, "volume": 143325.0}, {"date": "2017-10-18", "close": 8.5, "volume": 288016.0}, {"date": "2017-10-19", "close": 8.2, "volume": 201967.0}, {"date": "2017-10-20", "close": 8.3, "volume": 95928.0}, {"date": "2017-10-23", "close": 8.15, "volume": 175540.0}, {"date": "2017-10-24", "close": 8.15, "volume": 259948.0}, {"date": "2017-10-25", "close": 9.25, "volume": 255661.0}, {"date": "2017-10-26", "close": 9.2, "volume": 299529.0}, {"date": "2017-10-27", "close": 8.9, "volume": 255013.0}, {"date": "2017-10-30", "close": 8.5, "volume": 315150.0}, {"date": "2017-10-31", "close": 8.9, "volume": 333232.0}, {"date": "2017-11-01", "close": 8.5, "volume": 332764.0}, {"date": "2017-11-02", "close": 8.4, "volume": 258738.0}, {"date": "2017-11-03", "close": 8.3, "volume": 159349.0}, {"date": "2017-11-06", "close": 8.45, "volume": 106458.0}, {"date": "2017-11-07", "close": 8.0, "volume": 424117.0}, {"date": "2017-11-08", "close": 7.9, "volume": 187930.0}, {"date": "2017-11-09", "close": 8.05, "volume": 196250.0}, {"date": "2017-11-10", "close": 8.4, "volume": 314405.0}, {"date": "2017-11-13", "close": 8.3, "volume": 247404.0}, {"date": "2017-11-14", "close": 8.6, "volume": 248617.0}, {"date": "2017-11-15", "close": 8.5, "volume": 449194.0}, {"date": "2017-11-16", "close": 8.5, "volume": 248657.0}, {"date": "2017-11-17", "close": 8.8, "volume": 336921.0}, {"date": "2017-11-20", "close": 9.0, "volume": 208443.0}, {"date": "2017-11-21", "close": 9.4, "volume": 360494.0}, {"date": "2017-11-22", "close": 9.35, "volume": 164049.0}, {"date": "2017-11-24", "close": 9.35, "volume": 94262.0}, {"date": "2017-11-27", "close": 9.3, "volume": 255604.0}, {"date": "2017-11-28", "close": 10.15, "volume": 596106.0}, {"date": "2017-11-29", "close": 10.25, "volume": 471294.0}, {"date": "2017-11-30", "close": 9.8, "volume": 406748.0}, {"date": "2017-12-01", "close": 9.75, "volume": 355469.0}, {"date": "2017-12-04", "close": 9.65, "volume": 315465.0}, {"date": "2017-12-05", "close": 9.45, "volume": 216071.0}, {"date": "2017-12-06", "close": 9.4, "volume": 141859.0}, {"date": "2017-12-07", "close": 9.45, "volume": 181243.0}, {"date": "2017-12-08", "close": 9.3, "volume": 129320.0}, {"date": "2017-12-11", "close": 9.9, "volume": 456190.0}, {"date": "2017-12-12", "close": 9.5, "volume": 317728.0}, {"date": "2017-12-13", "close": 9.4, "volume": 271420.0}, {"date": "2017-12-14", "close": 9.65, "volume": 428162.0}, {"date": "2017-12-15", "close": 9.75, "volume": 1126661.0}, {"date": "2017-12-18", "close": 9.6, "volume": 328639.0}, {"date": "2017-12-19", "close": 9.3, "volume": 348808.0}, {"date": "2017-12-20", "close": 9.4, "volume": 211119.0}, {"date": "2017-12-21", "close": 9.45, "volume": 305190.0}, {"date": "2017-12-22", "close": 9.4, "volume": 185981.0}, {"date": "2017-12-26", "close": 9.3, "volume": 204374.0}, {"date": "2017-12-27", "close": 9.05, "volume": 164131.0}, {"date": "2017-12-28", "close": 9.15, "volume": 154802.0}, {"date": "2017-12-29", "close": 9.4, "volume": 417103.0}, {"date": "2018-01-02", "close": 8.95, "volume": 536730.0}, {"date": "2018-01-03", "close": 8.85, "volume": 289177.0}, {"date": "2018-01-04", "close": 9.0, "volume": 317713.0}, {"date": "2018-01-05", "close": 9.2, "volume": 250854.0}, {"date": "2018-01-08", "close": 8.6, "volume": 549509.0}, {"date": "2018-01-09", "close": 8.7, "volume": 380575.0}, {"date": "2018-01-10", "close": 9.05, "volume": 314591.0}, {"date": "2018-01-11", "close": 9.15, "volume": 364633.0}, {"date": "2018-01-12", "close": 9.25, "volume": 233176.0}, {"date": "2018-01-16", "close": 9.15, "volume": 305899.0}, {"date": "2018-01-17", "close": 9.2, "volume": 553883.0}, {"date": "2018-01-18", "close": 8.95, "volume": 304931.0}, {"date": "2018-01-19", "close": 9.05, "volume": 202731.0}, {"date": "2018-01-22", "close": 9.05, "volume": 164305.0}, {"date": "2018-01-23", "close": 9.5, "volume": 362247.0}, {"date": "2018-01-24", "close": 9.7, "volume": 523975.0}, {"date": "2018-01-25", "close": 9.9, "volume": 738767.0}, {"date": "2018-01-26", "close": 9.9, "volume": 468770.0}, {"date": "2018-01-29", "close": 9.8, "volume": 382259.0}, {"date": "2018-01-30", "close": 10.2, "volume": 512950.0}, {"date": "2018-01-31", "close": 11.4, "volume": 826591.0}, {"date": "2018-02-01", "close": 11.35, "volume": 575129.0}, {"date": "2018-02-02", "close": 11.6, "volume": 427804.0}, {"date": "2018-02-05", "close": 10.9, "volume": 307485.0}, {"date": "2018-02-06", "close": 10.85, "volume": 420725.0}, {"date": "2018-02-07", "close": 10.95, "volume": 239982.0}, {"date": "2018-02-08", "close": 10.75, "volume": 343363.0}, {"date": "2018-02-09", "close": 10.85, "volume": 283883.0}, {"date": "2018-02-12", "close": 10.65, "volume": 197598.0}, {"date": "2018-02-13", "close": 10.75, "volume": 179788.0}, {"date": "2018-02-14", "close": 11.1, "volume": 166247.0}, {"date": "2018-02-15", "close": 11.0, "volume": 176774.0}, {"date": "2018-02-16", "close": 11.2, "volume": 245385.0}, {"date": "2018-02-20", "close": 11.0, "volume": 193797.0}, {"date": "2018-02-21", "close": 11.25, "volume": 167571.0}, {"date": "2018-02-22", "close": 11.05, "volume": 143538.0}, {"date": "2018-02-23", "close": 11.2, "volume": 104758.0}, {"date": "2018-02-26", "close": 11.3, "volume": 151970.0}, {"date": "2018-02-27", "close": 11.2, "volume": 199682.0}, {"date": "2018-02-28", "close": 10.75, "volume": 236156.0}, {"date": "2018-03-01", "close": 10.95, "volume": 204595.0}, {"date": "2018-03-02", "close": 11.2, "volume": 143848.0}, {"date": "2018-03-05", "close": 11.35, "volume": 156388.0}, {"date": "2018-03-06", "close": 11.6, "volume": 223870.0}, {"date": "2018-03-07", "close": 11.65, "volume": 224072.0}, {"date": "2018-03-08", "close": 11.95, "volume": 217548.0}, {"date": "2018-03-09", "close": 11.9, "volume": 294813.0}, {"date": "2018-03-12", "close": 11.85, "volume": 157394.0}, {"date": "2018-03-13", "close": 11.75, "volume": 209941.0}, {"date": "2018-03-14", "close": 11.65, "volume": 192473.0}, {"date": "2018-03-15", "close": 12.0, "volume": 204310.0}, {"date": "2018-03-16", "close": 12.05, "volume": 573337.0}, {"date": "2018-03-19", "close": 11.95, "volume": 201792.0}, {"date": "2018-03-20", "close": 11.6, "volume": 120835.0}, {"date": "2018-03-21", "close": 11.5, "volume": 150253.0}, {"date": "2018-03-22", "close": 11.35, "volume": 185006.0}, {"date": "2018-03-23", "close": 10.75, "volume": 276910.0}, {"date": "2018-03-26", "close": 11.05, "volume": 324206.0}, {"date": "2018-03-27", "close": 10.6, "volume": 292106.0}, {"date": "2018-03-28", "close": 10.7, "volume": 212537.0}, {"date": "2018-03-29", "close": 10.45, "volume": 316937.0}, {"date": "2018-04-02", "close": 10.6, "volume": 272173.0}, {"date": "2018-04-03", "close": 10.95, "volume": 281873.0}, {"date": "2018-04-04", "close": 11.3, "volume": 161103.0}, {"date": "2018-04-05", "close": 11.55, "volume": 205850.0}, {"date": "2018-04-06", "close": 11.45, "volume": 360483.0}, {"date": "2018-04-09", "close": 11.35, "volume": 297701.0}, {"date": "2018-04-10", "close": 11.45, "volume": 181724.0}, {"date": "2018-04-11", "close": 11.8, "volume": 155177.0}, {"date": "2018-04-12", "close": 12.1, "volume": 233458.0}, {"date": "2018-04-13", "close": 12.05, "volume": 594155.0}, {"date": "2018-04-16", "close": 12.05, "volume": 166805.0}, {"date": "2018-04-17", "close": 11.85, "volume": 297738.0}, {"date": "2018-04-18", "close": 11.6, "volume": 229813.0}, {"date": "2018-04-19", "close": 11.8, "volume": 268598.0}, {"date": "2018-04-20", "close": 12.95, "volume": 510828.0}, {"date": "2018-04-23", "close": 12.7, "volume": 287446.0}, {"date": "2018-04-24", "close": 13.55, "volume": 625668.0}, {"date": "2018-04-25", "close": 13.45, "volume": 232765.0}, {"date": "2018-04-26", "close": 13.5, "volume": 576247.0}, {"date": "2018-04-27", "close": 13.75, "volume": 285275.0}, {"date": "2018-04-30", "close": 13.5, "volume": 212108.0}, {"date": "2018-05-01", "close": 13.85, "volume": 397640.0}, {"date": "2018-05-02", "close": 14.1, "volume": 441426.0}, {"date": "2018-05-03", "close": 13.85, "volume": 238975.0}, {"date": "2018-05-04", "close": 13.85, "volume": 231096.0}, {"date": "2018-05-07", "close": 13.95, "volume": 150305.0}, {"date": "2018-05-08", "close": 13.9, "volume": 305082.0}, {"date": "2018-05-09", "close": 13.95, "volume": 177683.0}, {"date": "2018-05-10", "close": 13.35, "volume": 628151.0}, {"date": "2018-05-11", "close": 13.7, "volume": 223064.0}, {"date": "2018-05-14", "close": 13.55, "volume": 182502.0}, {"date": "2018-05-15", "close": 14.05, "volume": 316523.0}, {"date": "2018-05-16", "close": 14.25, "volume": 313032.0}, {"date": "2018-05-17", "close": 14.3, "volume": 291932.0}, {"date": "2018-05-18", "close": 14.25, "volume": 272251.0}, {"date": "2018-05-21", "close": 14.3, "volume": 309999.0}, {"date": "2018-05-22", "close": 14.35, "volume": 197084.0}, {"date": "2018-05-23", "close": 14.35, "volume": 362511.0}, {"date": "2018-05-24", "close": 14.25, "volume": 237986.0}, {"date": "2018-05-25", "close": 14.25, "volume": 180013.0}, {"date": "2018-05-29", "close": 14.05, "volume": 344978.0}, {"date": "2018-05-30", "close": 14.2, "volume": 261471.0}, {"date": "2018-05-31", "close": 14.1, "volume": 204691.0}, {"date": "2018-06-01", "close": 14.2, "volume": 246341.0}, {"date": "2018-06-04", "close": 14.15, "volume": 407094.0}, {"date": "2018-06-05", "close": 14.6, "volume": 275284.0}, {"date": "2018-06-06", "close": 14.65, "volume": 192541.0}, {"date": "2018-06-07", "close": 14.45, "volume": 158000.0}, {"date": "2018-06-08", "close": 14.75, "volume": 229740.0}, {"date": "2018-06-11", "close": 14.7, "volume": 959060.0}, {"date": "2018-06-12", "close": 14.35, "volume": 318631.0}, {"date": "2018-06-13", "close": 14.3, "volume": 140962.0}, {"date": "2018-06-14", "close": 14.2, "volume": 171012.0}, {"date": "2018-06-15", "close": 14.35, "volume": 459651.0}, {"date": "2018-06-18", "close": 14.45, "volume": 198304.0}, {"date": "2018-06-19", "close": 14.5, "volume": 165970.0}, {"date": "2018-06-20", "close": 14.45, "volume": 145614.0}, {"date": "2018-06-21", "close": 14.35, "volume": 284303.0}, {"date": "2018-06-22", "close": 14.15, "volume": 565346.0}, {"date": "2018-06-25", "close": 14.2, "volume": 215716.0}, {"date": "2018-06-26", "close": 14.3, "volume": 171118.0}, {"date": "2018-06-27", "close": 14.2, "volume": 266332.0}, {"date": "2018-06-28", "close": 14.15, "volume": 248525.0}, {"date": "2018-06-29", "close": 14.05, "volume": 121057.0}, {"date": "2018-07-02", "close": 14.7, "volume": 304982.0}, {"date": "2018-07-03", "close": 14.45, "volume": 80983.0}, {"date": "2018-07-05", "close": 14.45, "volume": 170979.0}, {"date": "2018-07-06", "close": 14.45, "volume": 182701.0}, {"date": "2018-07-09", "close": 14.7, "volume": 221565.0}, {"date": "2018-07-10", "close": 14.8, "volume": 327504.0}, {"date": "2018-07-11", "close": 14.7, "volume": 103079.0}, {"date": "2018-07-12", "close": 14.55, "volume": 199173.0}, {"date": "2018-07-13", "close": 14.5, "volume": 86756.0}, {"date": "2018-07-16", "close": 15.25, "volume": 387055.0}, {"date": "2018-07-17", "close": 14.9, "volume": 260262.0}, {"date": "2018-07-18", "close": 15.15, "volume": 173028.0}, {"date": "2018-07-19", "close": 14.6, "volume": 350423.0}, {"date": "2018-07-20", "close": 15.9, "volume": 660388.0}, {"date": "2018-07-23", "close": 16.25, "volume": 614192.0}, {"date": "2018-07-24", "close": 16.55, "volume": 548870.0}, {"date": "2018-07-25", "close": 16.2, "volume": 508310.0}, {"date": "2018-07-26", "close": 16.45, "volume": 407913.0}, {"date": "2018-07-27", "close": 16.45, "volume": 249643.0}, {"date": "2018-07-30", "close": 16.45, "volume": 455459.0}, {"date": "2018-07-31", "close": 16.65, "volume": 710669.0}, {"date": "2018-08-01", "close": 17.0, "volume": 443319.0}, {"date": "2018-08-02", "close": 17.1, "volume": 424012.0}, {"date": "2018-08-03", "close": 16.45, "volume": 518587.0}, {"date": "2018-08-06", "close": 16.35, "volume": 331861.0}, {"date": "2018-08-07", "close": 16.6, "volume": 389482.0}, {"date": "2018-08-08", "close": 16.65, "volume": 311645.0}, {"date": "2018-08-09", "close": 16.75, "volume": 234202.0}, {"date": "2018-08-10", "close": 16.85, "volume": 332929.0}, {"date": "2018-08-13", "close": 16.8, "volume": 408241.0}, {"date": "2018-08-14", "close": 17.5, "volume": 589246.0}, {"date": "2018-08-15", "close": 16.95, "volume": 734536.0}, {"date": "2018-08-16", "close": 17.3, "volume": 435554.0}, {"date": "2018-08-17", "close": 17.6, "volume": 351285.0}, {"date": "2018-08-20", "close": 16.5, "volume": 794358.0}, {"date": "2018-08-21", "close": 16.7, "volume": 617215.0}, {"date": "2018-08-22", "close": 16.6, "volume": 407065.0}, {"date": "2018-08-23", "close": 16.45, "volume": 198790.0}, {"date": "2018-08-24", "close": 16.55, "volume": 246254.0}, {"date": "2018-08-27", "close": 16.45, "volume": 306556.0}, {"date": "2018-08-28", "close": 16.35, "volume": 154731.0}, {"date": "2018-08-29", "close": 16.4, "volume": 327182.0}, {"date": "2018-08-30", "close": 16.3, "volume": 251658.0}, {"date": "2018-08-31", "close": 16.2, "volume": 192640.0}, {"date": "2018-09-04", "close": 16.55, "volume": 282675.0}, {"date": "2018-09-05", "close": 16.7, "volume": 257250.0}, {"date": "2018-09-06", "close": 16.35, "volume": 244308.0}, {"date": "2018-09-07", "close": 16.3, "volume": 191921.0}, {"date": "2018-09-10", "close": 16.25, "volume": 297512.0}, {"date": "2018-09-11", "close": 16.6, "volume": 162964.0}, {"date": "2018-09-12", "close": 16.75, "volume": 208790.0}, {"date": "2018-09-13", "close": 16.5, "volume": 160786.0}, {"date": "2018-09-14", "close": 16.7, "volume": 153661.0}, {"date": "2018-09-17", "close": 16.55, "volume": 310298.0}, {"date": "2018-09-18", "close": 16.65, "volume": 243848.0}, {"date": "2018-09-19", "close": 16.75, "volume": 200632.0}, {"date": "2018-09-20", "close": 17.1, "volume": 380392.0}, {"date": "2018-09-21", "close": 16.9, "volume": 566445.0}, {"date": "2018-09-24", "close": 16.2, "volume": 301379.0}, {"date": "2018-09-25", "close": 16.15, "volume": 278855.0}, {"date": "2018-09-26", "close": 16.2, "volume": 274762.0}, {"date": "2018-09-27", "close": 16.15, "volume": 206340.0}, {"date": "2018-09-28", "close": 16.15, "volume": 236002.0}, {"date": "2018-10-01", "close": 15.74, "volume": 344823.0}, {"date": "2018-10-02", "close": 15.77, "volume": 387980.0}, {"date": "2018-10-03", "close": 16.23, "volume": 373302.0}, {"date": "2018-10-04", "close": 16.15, "volume": 266701.0}, {"date": "2018-10-05", "close": 15.96, "volume": 215017.0}, {"date": "2018-10-08", "close": 16.11, "volume": 277799.0}, {"date": "2018-10-09", "close": 16.16, "volume": 312423.0}, {"date": "2018-10-10", "close": 15.84, "volume": 278932.0}, {"date": "2018-10-11", "close": 15.15, "volume": 409132.0}, {"date": "2018-10-12", "close": 14.93, "volume": 418611.0}, {"date": "2018-10-15", "close": 14.94, "volume": 288262.0}, {"date": "2018-10-16", "close": 15.47, "volume": 329503.0}, {"date": "2018-10-17", "close": 15.6, "volume": 2550357.0}, {"date": "2018-10-18", "close": 15.2, "volume": 384857.0}, {"date": "2018-10-19", "close": 17.13, "volume": 1316438.0}, {"date": "2018-10-22", "close": 17.43, "volume": 758407.0}, {"date": "2018-10-23", "close": 17.55, "volume": 763889.0}, {"date": "2018-10-24", "close": 16.69, "volume": 881365.0}, {"date": "2018-10-25", "close": 17.33, "volume": 733808.0}, {"date": "2018-10-26", "close": 17.52, "volume": 364394.0}, {"date": "2018-10-29", "close": 17.33, "volume": 407340.0}, {"date": "2018-10-30", "close": 17.29, "volume": 337524.0}, {"date": "2018-10-31", "close": 17.09, "volume": 494966.0}, {"date": "2018-11-01", "close": 17.1, "volume": 467970.0}, {"date": "2018-11-02", "close": 17.37, "volume": 383880.0}, {"date": "2018-11-05", "close": 17.15, "volume": 443082.0}, {"date": "2018-11-06", "close": 17.27, "volume": 278405.0}, {"date": "2018-11-07", "close": 17.35, "volume": 189709.0}, {"date": "2018-11-08", "close": 17.79, "volume": 388802.0}, {"date": "2018-11-09", "close": 18.25, "volume": 701398.0}, {"date": "2018-11-12", "close": 18.02, "volume": 411070.0}, {"date": "2018-11-13", "close": 18.44, "volume": 434916.0}, {"date": "2018-11-14", "close": 17.85, "volume": 426242.0}, {"date": "2018-11-15", "close": 18.56, "volume": 425476.0}, {"date": "2018-11-16", "close": 18.32, "volume": 519894.0}, {"date": "2018-11-19", "close": 18.14, "volume": 265712.0}, {"date": "2018-11-20", "close": 17.22, "volume": 379545.0}, {"date": "2018-11-21", "close": 17.78, "volume": 323482.0}, {"date": "2018-11-23", "close": 17.82, "volume": 120285.0}, {"date": "2018-11-26", "close": 17.4, "volume": 249220.0}, {"date": "2018-11-27", "close": 17.45, "volume": 266386.0}, {"date": "2018-11-28", "close": 17.43, "volume": 406513.0}, {"date": "2018-11-29", "close": 17.52, "volume": 367159.0}, {"date": "2018-11-30", "close": 18.18, "volume": 363536.0}, {"date": "2018-12-03", "close": 17.92, "volume": 239392.0}, {"date": "2018-12-04", "close": 17.15, "volume": 432539.0}, {"date": "2018-12-06", "close": 17.32, "volume": 366681.0}, {"date": "2018-12-07", "close": 17.19, "volume": 219718.0}, {"date": "2018-12-10", "close": 17.07, "volume": 263628.0}, {"date": "2018-12-11", "close": 17.28, "volume": 253016.0}, {"date": "2018-12-12", "close": 17.62, "volume": 270702.0}, {"date": "2018-12-13", "close": 17.05, "volume": 356778.0}, {"date": "2018-12-14", "close": 16.78, "volume": 295961.0}, {"date": "2018-12-17", "close": 16.05, "volume": 545267.0}, {"date": "2018-12-18", "close": 15.49, "volume": 666746.0}, {"date": "2018-12-19", "close": 15.18, "volume": 526419.0}, {"date": "2018-12-20", "close": 15.49, "volume": 620822.0}, {"date": "2018-12-21", "close": 15.45, "volume": 1488322.0}, {"date": "2018-12-24", "close": 15.45, "volume": 183684.0}, {"date": "2018-12-26", "close": 16.22, "volume": 329399.0}, {"date": "2018-12-27", "close": 15.97, "volume": 373645.0}, {"date": "2018-12-28", "close": 16.16, "volume": 270933.0}, {"date": "2018-12-31", "close": 16.46, "volume": 397165.0}, {"date": "2019-01-02", "close": 16.63, "volume": 264825.0}, {"date": "2019-01-03", "close": 16.37, "volume": 258877.0}, {"date": "2019-01-04", "close": 16.82, "volume": 251065.0}, {"date": "2019-01-07", "close": 16.81, "volume": 241175.0}, {"date": "2019-01-08", "close": 16.89, "volume": 265949.0}, {"date": "2019-01-09", "close": 17.15, "volume": 475094.0}, {"date": "2019-01-10", "close": 16.84, "volume": 145038.0}, {"date": "2019-01-11", "close": 16.99, "volume": 281360.0}, {"date": "2019-01-14", "close": 17.29, "volume": 211962.0}, {"date": "2019-01-15", "close": 17.7, "volume": 391951.0}, {"date": "2019-01-16", "close": 18.14, "volume": 420162.0}, {"date": "2019-01-17", "close": 17.95, "volume": 393643.0}, {"date": "2019-01-18", "close": 18.18, "volume": 490385.0}, {"date": "2019-01-22", "close": 18.53, "volume": 460319.0}, {"date": "2019-01-23", "close": 18.64, "volume": 495916.0}, {"date": "2019-01-24", "close": 18.65, "volume": 230061.0}, {"date": "2019-01-25", "close": 18.75, "volume": 447576.0}, {"date": "2019-01-28", "close": 18.94, "volume": 279889.0}, {"date": "2019-01-29", "close": 19.69, "volume": 397305.0}, {"date": "2019-01-30", "close": 19.51, "volume": 376222.0}, {"date": "2019-01-31", "close": 19.38, "volume": 301092.0}, {"date": "2019-02-01", "close": 19.61, "volume": 244178.0}, {"date": "2019-02-04", "close": 19.75, "volume": 217309.0}, {"date": "2019-02-05", "close": 19.8, "volume": 273040.0}, {"date": "2019-02-06", "close": 19.93, "volume": 227549.0}, {"date": "2019-02-07", "close": 19.98, "volume": 302379.0}, {"date": "2019-02-08", "close": 19.68, "volume": 118364.0}, {"date": "2019-02-11", "close": 19.85, "volume": 183780.0}, {"date": "2019-02-12", "close": 20.0, "volume": 200938.0}, {"date": "2019-02-13", "close": 20.06, "volume": 178773.0}, {"date": "2019-02-14", "close": 20.06, "volume": 221605.0}, {"date": "2019-02-15", "close": 20.05, "volume": 393899.0}, {"date": "2019-02-19", "close": 20.28, "volume": 990004.0}, {"date": "2019-02-20", "close": 21.16, "volume": 471258.0}, {"date": "2019-02-21", "close": 21.17, "volume": 249044.0}, {"date": "2019-02-22", "close": 21.24, "volume": 245598.0}, {"date": "2019-02-25", "close": 20.67, "volume": 241746.0}, {"date": "2019-02-26", "close": 20.25, "volume": 201134.0}, {"date": "2019-02-27", "close": 20.31, "volume": 148470.0}, {"date": "2019-02-28", "close": 20.69, "volume": 921793.0}, {"date": "2019-03-01", "close": 21.01, "volume": 365546.0}, {"date": "2019-03-04", "close": 21.12, "volume": 419755.0}, {"date": "2019-03-05", "close": 21.1, "volume": 159812.0}, {"date": "2019-03-06", "close": 20.62, "volume": 377713.0}, {"date": "2019-03-07", "close": 19.61, "volume": 593212.0}, {"date": "2019-03-08", "close": 19.5, "volume": 398793.0}, {"date": "2019-03-11", "close": 20.15, "volume": 263469.0}, {"date": "2019-03-12", "close": 20.14, "volume": 207937.0}, {"date": "2019-03-13", "close": 20.47, "volume": 336164.0}, {"date": "2019-03-14", "close": 20.63, "volume": 258070.0}, {"date": "2019-03-15", "close": 20.29, "volume": 676820.0}, {"date": "2019-03-18", "close": 20.25, "volume": 251169.0}, {"date": "2019-03-19", "close": 19.88, "volume": 170859.0}, {"date": "2019-03-20", "close": 19.46, "volume": 286971.0}, {"date": "2019-03-21", "close": 19.74, "volume": 278040.0}, {"date": "2019-03-22", "close": 19.14, "volume": 365645.0}, {"date": "2019-03-25", "close": 19.16, "volume": 327815.0}, {"date": "2019-03-26", "close": 19.54, "volume": 225408.0}, {"date": "2019-03-27", "close": 19.48, "volume": 196478.0}, {"date": "2019-03-28", "close": 19.52, "volume": 146674.0}, {"date": "2019-03-29", "close": 19.79, "volume": 282026.0}, {"date": "2019-04-01", "close": 20.15, "volume": 455850.0}, {"date": "2019-04-02", "close": 20.05, "volume": 214109.0}, {"date": "2019-04-03", "close": 19.88, "volume": 182520.0}, {"date": "2019-04-04", "close": 20.14, "volume": 192489.0}, {"date": "2019-04-05", "close": 19.85, "volume": 388530.0}, {"date": "2019-04-08", "close": 19.94, "volume": 253413.0}, {"date": "2019-04-09", "close": 19.47, "volume": 266955.0}, {"date": "2019-04-10", "close": 19.5, "volume": 460108.0}, {"date": "2019-04-11", "close": 19.55, "volume": 422010.0}, {"date": "2019-04-12", "close": 19.7, "volume": 287077.0}, {"date": "2019-04-15", "close": 19.36, "volume": 124109.0}, {"date": "2019-04-16", "close": 19.53, "volume": 234252.0}, {"date": "2019-04-17", "close": 19.33, "volume": 293268.0}, {"date": "2019-04-18", "close": 19.72, "volume": 327925.0}, {"date": "2019-04-22", "close": 18.84, "volume": 262119.0}, {"date": "2019-04-23", "close": 19.52, "volume": 413000.0}, {"date": "2019-04-24", "close": 19.91, "volume": 380872.0}, {"date": "2019-04-25", "close": 19.61, "volume": 320016.0}, {"date": "2019-04-26", "close": 19.77, "volume": 233821.0}, {"date": "2019-04-29", "close": 20.45, "volume": 283282.0}, {"date": "2019-04-30", "close": 20.18, "volume": 262285.0}, {"date": "2019-05-01", "close": 19.87, "volume": 539267.0}, {"date": "2019-05-02", "close": 20.17, "volume": 207788.0}, {"date": "2019-05-03", "close": 20.53, "volume": 241742.0}, {"date": "2019-05-06", "close": 20.62, "volume": 256207.0}, {"date": "2019-05-07", "close": 20.11, "volume": 214705.0}, {"date": "2019-05-08", "close": 19.79, "volume": 193695.0}, {"date": "2019-05-09", "close": 19.78, "volume": 141775.0}, {"date": "2019-05-10", "close": 20.13, "volume": 167567.0}, {"date": "2019-05-13", "close": 19.34, "volume": 191517.0}, {"date": "2019-05-14", "close": 19.68, "volume": 171582.0}, {"date": "2019-05-15", "close": 19.24, "volume": 321226.0}, {"date": "2019-05-16", "close": 19.28, "volume": 219729.0}, {"date": "2019-05-17", "close": 19.25, "volume": 414502.0}, {"date": "2019-05-20", "close": 19.41, "volume": 153037.0}, {"date": "2019-05-21", "close": 19.68, "volume": 148055.0}, {"date": "2019-05-22", "close": 19.45, "volume": 128051.0}, {"date": "2019-05-23", "close": 18.83, "volume": 297785.0}, {"date": "2019-05-24", "close": 19.48, "volume": 204710.0}, {"date": "2019-05-28", "close": 19.34, "volume": 249338.0}, {"date": "2019-05-29", "close": 19.45, "volume": 170180.0}, {"date": "2019-05-30", "close": 19.06, "volume": 127466.0}, {"date": "2019-05-31", "close": 18.78, "volume": 232914.0}, {"date": "2019-06-03", "close": 19.13, "volume": 222935.0}, {"date": "2019-06-04", "close": 19.72, "volume": 300431.0}, {"date": "2019-06-05", "close": 19.28, "volume": 175621.0}, {"date": "2019-06-06", "close": 19.22, "volume": 199661.0}, {"date": "2019-06-07", "close": 19.32, "volume": 175563.0}, {"date": "2019-06-10", "close": 19.59, "volume": 221082.0}, {"date": "2019-06-11", "close": 19.63, "volume": 272592.0}, {"date": "2019-06-12", "close": 19.79, "volume": 183793.0}, {"date": "2019-06-13", "close": 19.86, "volume": 166208.0}, {"date": "2019-06-14", "close": 19.75, "volume": 143757.0}, {"date": "2019-06-17", "close": 20.13, "volume": 412447.0}, {"date": "2019-06-18", "close": 21.2, "volume": 510665.0}, {"date": "2019-06-19", "close": 21.89, "volume": 614941.0}, {"date": "2019-06-20", "close": 20.74, "volume": 498409.0}, {"date": "2019-06-21", "close": 20.62, "volume": 461660.0}, {"date": "2019-06-24", "close": 20.6, "volume": 400813.0}, {"date": "2019-06-25", "close": 20.49, "volume": 349859.0}, {"date": "2019-06-26", "close": 20.7, "volume": 545689.0}, {"date": "2019-06-27", "close": 23.66, "volume": 1414733.0}, {"date": "2019-06-28", "close": 23.77, "volume": 1608803.0}, {"date": "2019-07-01", "close": 24.0, "volume": 413471.0}, {"date": "2019-07-02", "close": 23.36, "volume": 381411.0}, {"date": "2019-07-03", "close": 23.58, "volume": 164846.0}, {"date": "2019-07-05", "close": 24.06, "volume": 280063.0}, {"date": "2019-07-08", "close": 23.87, "volume": 322606.0}, {"date": "2019-07-09", "close": 24.2, "volume": 382835.0}, {"date": "2019-07-10", "close": 24.13, "volume": 374481.0}, {"date": "2019-07-11", "close": 23.8, "volume": 333597.0}, {"date": "2019-07-12", "close": 23.91, "volume": 231551.0}, {"date": "2019-07-15", "close": 23.59, "volume": 283324.0}, {"date": "2019-07-16", "close": 23.55, "volume": 239937.0}, {"date": "2019-07-17", "close": 23.03, "volume": 423779.0}, {"date": "2019-07-18", "close": 23.34, "volume": 400587.0}, {"date": "2019-07-19", "close": 23.3, "volume": 362471.0}, {"date": "2019-07-22", "close": 22.5, "volume": 836002.0}, {"date": "2019-07-23", "close": 22.2, "volume": 548545.0}, {"date": "2019-07-24", "close": 22.64, "volume": 312632.0}, {"date": "2019-07-25", "close": 22.8, "volume": 329948.0}, {"date": "2019-07-26", "close": 23.2, "volume": 293526.0}, {"date": "2019-07-29", "close": 22.62, "volume": 491764.0}, {"date": "2019-07-30", "close": 22.82, "volume": 577462.0}, {"date": "2019-07-31", "close": 22.63, "volume": 337244.0}, {"date": "2019-08-01", "close": 21.94, "volume": 275428.0}, {"date": "2019-08-02", "close": 21.35, "volume": 236525.0}, {"date": "2019-08-05", "close": 20.86, "volume": 409818.0}, {"date": "2019-08-06", "close": 20.98, "volume": 199473.0}, {"date": "2019-08-07", "close": 20.64, "volume": 372084.0}, {"date": "2019-08-08", "close": 21.4, "volume": 347114.0}, {"date": "2019-08-09", "close": 21.31, "volume": 234442.0}, {"date": "2019-08-12", "close": 20.53, "volume": 204738.0}, {"date": "2019-08-13", "close": 20.79, "volume": 167134.0}, {"date": "2019-08-14", "close": 20.24, "volume": 308409.0}, {"date": "2019-08-15", "close": 20.15, "volume": 171575.0}, {"date": "2019-08-16", "close": 20.55, "volume": 154017.0}, {"date": "2019-08-19", "close": 20.77, "volume": 251135.0}, {"date": "2019-08-20", "close": 20.55, "volume": 169707.0}, {"date": "2019-08-21", "close": 20.75, "volume": 152482.0}, {"date": "2019-08-22", "close": 20.72, "volume": 115706.0}, {"date": "2019-08-23", "close": 19.84, "volume": 307267.0}, {"date": "2019-08-26", "close": 20.53, "volume": 222587.0}, {"date": "2019-08-27", "close": 19.9, "volume": 245360.0}, {"date": "2019-08-28", "close": 20.48, "volume": 320509.0}, {"date": "2019-08-29", "close": 20.97, "volume": 269479.0}, {"date": "2019-08-30", "close": 20.52, "volume": 192275.0}, {"date": "2019-09-03", "close": 20.23, "volume": 168896.0}, {"date": "2019-09-04", "close": 20.48, "volume": 140567.0}, {"date": "2019-09-05", "close": 20.74, "volume": 233471.0}, {"date": "2019-09-06", "close": 20.52, "volume": 221450.0}, {"date": "2019-09-09", "close": 21.59, "volume": 475275.0}, {"date": "2019-09-10", "close": 22.07, "volume": 347878.0}, {"date": "2019-09-11", "close": 22.68, "volume": 325162.0}, {"date": "2019-09-12", "close": 22.55, "volume": 327842.0}, {"date": "2019-09-13", "close": 22.47, "volume": 416091.0}, {"date": "2019-09-16", "close": 22.39, "volume": 511911.0}, {"date": "2019-09-17", "close": 22.24, "volume": 239578.0}, {"date": "2019-09-18", "close": 22.3, "volume": 318824.0}, {"date": "2019-09-19", "close": 22.17, "volume": 369971.0}, {"date": "2019-09-20", "close": 22.45, "volume": 1775621.0}, {"date": "2019-09-23", "close": 22.31, "volume": 294076.0}, {"date": "2019-09-24", "close": 21.91, "volume": 357804.0}, {"date": "2019-09-25", "close": 22.36, "volume": 235630.0}, {"date": "2019-09-26", "close": 22.05, "volume": 249297.0}, {"date": "2019-09-27", "close": 22.14, "volume": 249678.0}, {"date": "2019-09-30", "close": 21.9, "volume": 438058.0}, {"date": "2019-10-01", "close": 21.46, "volume": 293152.0}, {"date": "2019-10-02", "close": 21.31, "volume": 232561.0}, {"date": "2019-10-03", "close": 21.36, "volume": 192866.0}, {"date": "2019-10-04", "close": 21.93, "volume": 189227.0}, {"date": "2019-10-07", "close": 21.84, "volume": 352131.0}, {"date": "2019-10-08", "close": 21.51, "volume": 252405.0}, {"date": "2019-10-09", "close": 21.82, "volume": 278829.0}, {"date": "2019-10-10", "close": 22.34, "volume": 249108.0}, {"date": "2019-10-11", "close": 22.98, "volume": 493606.0}, {"date": "2019-10-14", "close": 23.01, "volume": 291873.0}, {"date": "2019-10-15", "close": 23.28, "volume": 261339.0}, {"date": "2019-10-16", "close": 23.04, "volume": 177715.0}, {"date": "2019-10-17", "close": 23.35, "volume": 182134.0}, {"date": "2019-10-18", "close": 23.43, "volume": 242833.0}, {"date": "2019-10-21", "close": 22.53, "volume": 502094.0}, {"date": "2019-10-22", "close": 21.25, "volume": 596999.0}, {"date": "2019-10-23", "close": 20.86, "volume": 348895.0}, {"date": "2019-10-24", "close": 20.43, "volume": 237571.0}, {"date": "2019-10-25", "close": 20.7, "volume": 275399.0}, {"date": "2019-10-28", "close": 21.44, "volume": 599449.0}, {"date": "2019-10-29", "close": 21.51, "volume": 297959.0}, {"date": "2019-10-30", "close": 20.81, "volume": 429731.0}, {"date": "2019-10-31", "close": 20.31, "volume": 266713.0}, {"date": "2019-11-01", "close": 20.63, "volume": 245100.0}, {"date": "2019-11-04", "close": 20.84, "volume": 283147.0}, {"date": "2019-11-05", "close": 21.14, "volume": 324231.0}, {"date": "2019-11-06", "close": 21.11, "volume": 259263.0}, {"date": "2019-11-07", "close": 21.27, "volume": 276592.0}, {"date": "2019-11-08", "close": 21.31, "volume": 179850.0}, {"date": "2019-11-11", "close": 21.41, "volume": 164482.0}, {"date": "2019-11-12", "close": 21.65, "volume": 217719.0}, {"date": "2019-11-13", "close": 21.35, "volume": 270097.0}, {"date": "2019-11-14", "close": 21.32, "volume": 164580.0}, {"date": "2019-11-15", "close": 21.16, "volume": 235129.0}, {"date": "2019-11-18", "close": 21.12, "volume": 350132.0}, {"date": "2019-11-19", "close": 20.79, "volume": 248365.0}, {"date": "2019-11-20", "close": 20.0, "volume": 603893.0}, {"date": "2019-11-21", "close": 20.27, "volume": 433335.0}, {"date": "2019-11-22", "close": 20.4, "volume": 244134.0}, {"date": "2019-11-25", "close": 21.82, "volume": 607922.0}, {"date": "2019-11-26", "close": 21.13, "volume": 321010.0}, {"date": "2019-11-27", "close": 21.51, "volume": 263935.0}, {"date": "2019-11-29", "close": 21.45, "volume": 97895.0}, {"date": "2019-12-02", "close": 21.31, "volume": 247109.0}, {"date": "2019-12-03", "close": 20.91, "volume": 185401.0}, {"date": "2019-12-04", "close": 21.02, "volume": 207747.0}, {"date": "2019-12-05", "close": 21.06, "volume": 273388.0}, {"date": "2019-12-06", "close": 21.64, "volume": 298295.0}, {"date": "2019-12-09", "close": 21.65, "volume": 210191.0}, {"date": "2019-12-10", "close": 21.77, "volume": 251664.0}, {"date": "2019-12-11", "close": 21.96, "volume": 126297.0}, {"date": "2019-12-12", "close": 22.55, "volume": 233242.0}, {"date": "2019-12-13", "close": 22.49, "volume": 148545.0}, {"date": "2019-12-16", "close": 23.05, "volume": 261151.0}, {"date": "2019-12-17", "close": 23.59, "volume": 293262.0}, {"date": "2019-12-18", "close": 23.04, "volume": 457938.0}, {"date": "2019-12-19", "close": 23.2, "volume": 289320.0}, {"date": "2019-12-20", "close": 23.32, "volume": 978917.0}, {"date": "2019-12-23", "close": 23.34, "volume": 279881.0}, {"date": "2019-12-24", "close": 23.46, "volume": 79148.0}, {"date": "2019-12-26", "close": 23.56, "volume": 130530.0}, {"date": "2019-12-27", "close": 23.55, "volume": 229980.0}, {"date": "2019-12-30", "close": 23.54, "volume": 240198.0}, {"date": "2019-12-31", "close": 23.61, "volume": 350706.0}, {"date": "2020-01-02", "close": 23.5, "volume": 354970.0}, {"date": "2020-01-03", "close": 23.4, "volume": 376052.0}, {"date": "2020-01-06", "close": 22.89, "volume": 262882.0}, {"date": "2020-01-07", "close": 22.41, "volume": 283906.0}, {"date": "2020-01-08", "close": 22.64, "volume": 426250.0}, {"date": "2020-01-09", "close": 22.79, "volume": 345463.0}, {"date": "2020-01-10", "close": 22.33, "volume": 200397.0}, {"date": "2020-01-13", "close": 22.14, "volume": 211880.0}, {"date": "2020-01-14", "close": 21.6, "volume": 408062.0}, {"date": "2020-01-15", "close": 21.48, "volume": 265622.0}, {"date": "2020-01-16", "close": 22.0, "volume": 171483.0}, {"date": "2020-01-17", "close": 21.99, "volume": 195478.0}, {"date": "2020-01-21", "close": 21.62, "volume": 242501.0}, {"date": "2020-01-22", "close": 21.63, "volume": 127140.0}, {"date": "2020-01-23", "close": 21.62, "volume": 281263.0}, {"date": "2020-01-24", "close": 20.8, "volume": 281310.0}, {"date": "2020-01-27", "close": 20.4, "volume": 161974.0}, {"date": "2020-01-28", "close": 20.4, "volume": 351880.0}, {"date": "2020-01-29", "close": 19.92, "volume": 612034.0}, {"date": "2020-01-30", "close": 20.38, "volume": 312584.0}, {"date": "2020-01-31", "close": 19.71, "volume": 410168.0}, {"date": "2020-02-03", "close": 20.11, "volume": 260239.0}, {"date": "2020-02-04", "close": 20.07, "volume": 236851.0}, {"date": "2020-02-05", "close": 20.82, "volume": 254480.0}, {"date": "2020-02-06", "close": 20.3, "volume": 169594.0}, {"date": "2020-02-07", "close": 19.71, "volume": 451099.0}, {"date": "2020-02-10", "close": 20.29, "volume": 335512.0}, {"date": "2020-02-11", "close": 20.6, "volume": 319771.0}, {"date": "2020-02-12", "close": 20.72, "volume": 492466.0}, {"date": "2020-02-13", "close": 20.76, "volume": 219791.0}, {"date": "2020-02-14", "close": 20.59, "volume": 260145.0}, {"date": "2020-02-18", "close": 20.17, "volume": 267486.0}, {"date": "2020-02-19", "close": 20.37, "volume": 215817.0}, {"date": "2020-02-20", "close": 20.13, "volume": 292400.0}, {"date": "2020-02-21", "close": 19.79, "volume": 175966.0}, {"date": "2020-02-24", "close": 19.18, "volume": 179178.0}, {"date": "2020-02-25", "close": 18.18, "volume": 251981.0}, {"date": "2020-02-26", "close": 17.88, "volume": 222961.0}, {"date": "2020-02-27", "close": 17.3, "volume": 273396.0}, {"date": "2020-02-28", "close": 16.74, "volume": 516503.0}, {"date": "2020-03-02", "close": 18.13, "volume": 342333.0}, {"date": "2020-03-03", "close": 17.04, "volume": 285160.0}, {"date": "2020-03-04", "close": 17.64, "volume": 380340.0}, {"date": "2020-03-05", "close": 17.26, "volume": 348531.0}, {"date": "2020-03-06", "close": 16.64, "volume": 504941.0}, {"date": "2020-03-09", "close": 14.47, "volume": 445412.0}, {"date": "2020-03-10", "close": 14.66, "volume": 493988.0}, {"date": "2020-03-11", "close": 13.46, "volume": 571973.0}, {"date": "2020-03-12", "close": 12.25, "volume": 611772.0}, {"date": "2020-03-13", "close": 13.1, "volume": 866418.0}, {"date": "2020-03-16", "close": 10.58, "volume": 489448.0}, {"date": "2020-03-17", "close": 11.02, "volume": 912860.0}, {"date": "2020-03-18", "close": 9.41, "volume": 528579.0}, {"date": "2020-03-19", "close": 9.7, "volume": 595628.0}, {"date": "2020-03-20", "close": 9.52, "volume": 834988.0}, {"date": "2020-03-23", "close": 9.32, "volume": 567464.0}, {"date": "2020-03-24", "close": 10.46, "volume": 585198.0}, {"date": "2020-03-25", "close": 10.37, "volume": 580225.0}, {"date": "2020-03-26", "close": 11.41, "volume": 528740.0}, {"date": "2020-03-27", "close": 11.7, "volume": 659383.0}, {"date": "2020-03-30", "close": 11.39, "volume": 378068.0}, {"date": "2020-03-31", "close": 11.18, "volume": 596039.0}, {"date": "2020-04-01", "close": 10.0, "volume": 659456.0}, {"date": "2020-04-02", "close": 10.32, "volume": 459738.0}, {"date": "2020-04-03", "close": 9.99, "volume": 612382.0}, {"date": "2020-04-06", "close": 11.16, "volume": 552343.0}, {"date": "2020-04-07", "close": 11.8, "volume": 660048.0}, {"date": "2020-04-08", "close": 12.13, "volume": 555588.0}, {"date": "2020-04-09", "close": 13.17, "volume": 448917.0}, {"date": "2020-04-13", "close": 12.39, "volume": 285757.0}, {"date": "2020-04-14", "close": 12.08, "volume": 454234.0}, {"date": "2020-04-15", "close": 11.18, "volume": 374530.0}, {"date": "2020-04-16", "close": 10.62, "volume": 691086.0}, {"date": "2020-04-17", "close": 11.39, "volume": 480161.0}, {"date": "2020-04-20", "close": 11.34, "volume": 292596.0}, {"date": "2020-04-21", "close": 10.68, "volume": 323760.0}, {"date": "2020-04-22", "close": 10.67, "volume": 405178.0}, {"date": "2020-04-23", "close": 11.83, "volume": 356363.0}, {"date": "2020-04-24", "close": 11.75, "volume": 360944.0}, {"date": "2020-04-27", "close": 12.67, "volume": 266713.0}, {"date": "2020-04-28", "close": 12.89, "volume": 268012.0}, {"date": "2020-04-29", "close": 13.6, "volume": 535036.0}, {"date": "2020-04-30", "close": 12.58, "volume": 577924.0}, {"date": "2020-05-01", "close": 11.8, "volume": 625754.0}, {"date": "2020-05-04", "close": 11.63, "volume": 491943.0}, {"date": "2020-05-05", "close": 11.09, "volume": 562782.0}, {"date": "2020-05-06", "close": 11.04, "volume": 381420.0}, {"date": "2020-05-07", "close": 11.29, "volume": 1679279.0}, {"date": "2020-05-08", "close": 12.2, "volume": 290755.0}, {"date": "2020-05-11", "close": 11.28, "volume": 464378.0}, {"date": "2020-05-12", "close": 10.78, "volume": 347770.0}, {"date": "2020-05-13", "close": 10.11, "volume": 429146.0}, {"date": "2020-05-14", "close": 10.41, "volume": 486674.0}, {"date": "2020-05-15", "close": 10.34, "volume": 667413.0}, {"date": "2020-05-18", "close": 11.7, "volume": 434159.0}, {"date": "2020-05-19", "close": 11.13, "volume": 478301.0}, {"date": "2020-05-20", "close": 12.12, "volume": 879411.0}, {"date": "2020-05-21", "close": 12.07, "volume": 218944.0}, {"date": "2020-05-22", "close": 11.86, "volume": 219144.0}, {"date": "2020-05-26", "close": 12.75, "volume": 294351.0}, {"date": "2020-05-27", "close": 13.51, "volume": 460125.0}, {"date": "2020-05-28", "close": 12.49, "volume": 367426.0}, {"date": "2020-05-29", "close": 12.15, "volume": 413314.0}, {"date": "2020-06-01", "close": 12.23, "volume": 223479.0}, {"date": "2020-06-02", "close": 12.19, "volume": 234627.0}, {"date": "2020-06-03", "close": 13.14, "volume": 241098.0}, {"date": "2020-06-04", "close": 13.44, "volume": 283280.0}, {"date": "2020-06-05", "close": 14.42, "volume": 607706.0}, {"date": "2020-06-08", "close": 14.96, "volume": 1546703.0}, {"date": "2020-06-09", "close": 14.15, "volume": 388055.0}, {"date": "2020-06-10", "close": 13.38, "volume": 337298.0}, {"date": "2020-06-11", "close": 12.03, "volume": 417846.0}, {"date": "2020-06-12", "close": 12.52, "volume": 400879.0}, {"date": "2020-06-15", "close": 12.42, "volume": 706400.0}, {"date": "2020-06-16", "close": 12.89, "volume": 273014.0}, {"date": "2020-06-17", "close": 12.43, "volume": 245995.0}, {"date": "2020-06-18", "close": 12.49, "volume": 423238.0}, {"date": "2020-06-19", "close": 12.45, "volume": 741037.0}, {"date": "2020-06-22", "close": 12.53, "volume": 363368.0}, {"date": "2020-06-23", "close": 12.59, "volume": 485492.0}, {"date": "2020-06-24", "close": 12.1, "volume": 546982.0}, {"date": "2020-06-25", "close": 12.49, "volume": 412621.0}, {"date": "2020-06-26", "close": 12.1, "volume": 771136.0}, {"date": "2020-06-29", "close": 13.01, "volume": 694694.0}, {"date": "2020-06-30", "close": 13.37, "volume": 409342.0}, {"date": "2020-07-01", "close": 12.95, "volume": 402622.0}, {"date": "2020-07-02", "close": 12.96, "volume": 251720.0}, {"date": "2020-07-06", "close": 13.2, "volume": 167736.0}, {"date": "2020-07-07", "close": 12.76, "volume": 298900.0}, {"date": "2020-07-08", "close": 12.68, "volume": 321051.0}, {"date": "2020-07-09", "close": 12.32, "volume": 251093.0}, {"date": "2020-07-10", "close": 12.92, "volume": 397977.0}, {"date": "2020-07-13", "close": 12.86, "volume": 502974.0}, {"date": "2020-07-14", "close": 12.72, "volume": 351352.0}, {"date": "2020-07-15", "close": 13.67, "volume": 304045.0}, {"date": "2020-07-16", "close": 13.39, "volume": 253180.0}, {"date": "2020-07-17", "close": 12.99, "volume": 255924.0}, {"date": "2020-07-20", "close": 12.85, "volume": 190278.0}, {"date": "2020-07-21", "close": 13.7, "volume": 219166.0}, {"date": "2020-07-22", "close": 13.62, "volume": 183559.0}, {"date": "2020-07-23", "close": 14.35, "volume": 252156.0}, {"date": "2020-07-24", "close": 14.09, "volume": 747411.0}, {"date": "2020-07-27", "close": 13.6, "volume": 398032.0}, {"date": "2020-07-28", "close": 13.33, "volume": 309582.0}, {"date": "2020-07-29", "close": 13.68, "volume": 239890.0}, {"date": "2020-07-30", "close": 13.38, "volume": 196610.0}, {"date": "2020-07-31", "close": 13.08, "volume": 243228.0}, {"date": "2020-08-03", "close": 13.02, "volume": 130921.0}, {"date": "2020-08-04", "close": 13.0, "volume": 146594.0}, {"date": "2020-08-05", "close": 13.22, "volume": 199443.0}, {"date": "2020-08-06", "close": 13.1, "volume": 133694.0}, {"date": "2020-08-07", "close": 13.75, "volume": 370325.0}, {"date": "2020-08-10", "close": 13.77, "volume": 343414.0}, {"date": "2020-08-11", "close": 13.85, "volume": 429170.0}, {"date": "2020-08-12", "close": 13.58, "volume": 347124.0}, {"date": "2020-08-13", "close": 13.38, "volume": 541759.0}, {"date": "2020-08-14", "close": 13.77, "volume": 417330.0}, {"date": "2020-08-17", "close": 13.26, "volume": 371898.0}, {"date": "2020-08-18", "close": 12.82, "volume": 344263.0}, {"date": "2020-08-19", "close": 12.98, "volume": 354044.0}, {"date": "2020-08-20", "close": 12.8, "volume": 145685.0}, {"date": "2020-08-21", "close": 12.67, "volume": 215970.0}, {"date": "2020-08-24", "close": 13.28, "volume": 275877.0}, {"date": "2020-08-25", "close": 13.32, "volume": 156414.0}, {"date": "2020-08-26", "close": 13.02, "volume": 151448.0}, {"date": "2020-08-27", "close": 13.2, "volume": 120377.0}, {"date": "2020-08-28", "close": 13.25, "volume": 97872.0}, {"date": "2020-08-31", "close": 12.84, "volume": 286223.0}, {"date": "2020-09-01", "close": 13.18, "volume": 357829.0}, {"date": "2020-09-02", "close": 13.14, "volume": 157026.0}, {"date": "2020-09-03", "close": 13.31, "volume": 250423.0}, {"date": "2020-09-04", "close": 13.65, "volume": 202630.0}, {"date": "2020-09-08", "close": 13.11, "volume": 237037.0}, {"date": "2020-09-09", "close": 13.04, "volume": 163685.0}, {"date": "2020-09-10", "close": 12.98, "volume": 247703.0}, {"date": "2020-09-11", "close": 12.82, "volume": 198447.0}, {"date": "2020-09-14", "close": 13.17, "volume": 168741.0}, {"date": "2020-09-15", "close": 12.91, "volume": 115060.0}, {"date": "2020-09-16", "close": 13.01, "volume": 222543.0}, {"date": "2020-09-17", "close": 13.06, "volume": 228118.0}, {"date": "2020-09-18", "close": 13.39, "volume": 770253.0}, {"date": "2020-09-21", "close": 12.52, "volume": 296120.0}, {"date": "2020-09-22", "close": 12.36, "volume": 188719.0}, {"date": "2020-09-23", "close": 12.12, "volume": 221688.0}, {"date": "2020-09-24", "close": 12.22, "volume": 251855.0}, {"date": "2020-09-25", "close": 12.25, "volume": 216588.0}, {"date": "2020-09-28", "close": 12.69, "volume": 164009.0}, {"date": "2020-09-29", "close": 12.46, "volume": 156822.0}, {"date": "2020-09-30", "close": 12.46, "volume": 201598.0}, {"date": "2020-10-01", "close": 12.59, "volume": 192302.0}, {"date": "2020-10-02", "close": 12.99, "volume": 152601.0}, {"date": "2020-10-05", "close": 13.65, "volume": 155743.0}, {"date": "2020-10-06", "close": 13.49, "volume": 245584.0}, {"date": "2020-10-07", "close": 13.76, "volume": 264269.0}, {"date": "2020-10-08", "close": 14.22, "volume": 155070.0}, {"date": "2020-10-09", "close": 13.94, "volume": 206701.0}, {"date": "2020-10-12", "close": 14.12, "volume": 111593.0}, {"date": "2020-10-13", "close": 14.08, "volume": 239974.0}, {"date": "2020-10-14", "close": 14.01, "volume": 196793.0}, {"date": "2020-10-15", "close": 14.37, "volume": 181793.0}, {"date": "2020-10-16", "close": 14.07, "volume": 106894.0}, {"date": "2020-10-19", "close": 14.07, "volume": 128243.0}, {"date": "2020-10-20", "close": 14.7, "volume": 141871.0}, {"date": "2020-10-21", "close": 14.95, "volume": 126990.0}, {"date": "2020-10-22", "close": 15.59, "volume": 192333.0}, {"date": "2020-10-23", "close": 15.02, "volume": 189997.0}, {"date": "2020-10-26", "close": 14.98, "volume": 137562.0}, {"date": "2020-10-27", "close": 14.25, "volume": 178865.0}, {"date": "2020-10-28", "close": 14.07, "volume": 163946.0}, {"date": "2020-10-29", "close": 14.29, "volume": 268436.0}, {"date": "2020-10-30", "close": 14.39, "volume": 144837.0}, {"date": "2020-11-02", "close": 15.01, "volume": 204450.0}, {"date": "2020-11-03", "close": 15.65, "volume": 176635.0}, {"date": "2020-11-04", "close": 14.54, "volume": 136915.0}, {"date": "2020-11-05", "close": 15.13, "volume": 100752.0}, {"date": "2020-11-06", "close": 14.84, "volume": 109006.0}, {"date": "2020-11-09", "close": 16.96, "volume": 318435.0}, {"date": "2020-11-10", "close": 17.22, "volume": 304425.0}, {"date": "2020-11-11", "close": 16.64, "volume": 136108.0}, {"date": "2020-11-12", "close": 16.29, "volume": 216164.0}, {"date": "2020-11-13", "close": 16.62, "volume": 168695.0}, {"date": "2020-11-16", "close": 17.75, "volume": 238253.0}, {"date": "2020-11-17", "close": 17.52, "volume": 225323.0}, {"date": "2020-11-18", "close": 17.0, "volume": 138819.0}, {"date": "2020-11-19", "close": 16.97, "volume": 113489.0}, {"date": "2020-11-20", "close": 16.71, "volume": 204756.0}, {"date": "2020-11-23", "close": 16.96, "volume": 173380.0}, {"date": "2020-11-24", "close": 18.23, "volume": 212162.0}, {"date": "2020-11-25", "close": 17.76, "volume": 137794.0}, {"date": "2020-11-27", "close": 17.49, "volume": 130459.0}, {"date": "2020-11-30", "close": 16.75, "volume": 254073.0}, {"date": "2020-12-01", "close": 17.15, "volume": 143321.0}, {"date": "2020-12-02", "close": 17.52, "volume": 110743.0}, {"date": "2020-12-03", "close": 17.4, "volume": 129210.0}, {"date": "2020-12-04", "close": 18.06, "volume": 119696.0}, {"date": "2020-12-07", "close": 17.88, "volume": 164320.0}, {"date": "2020-12-08", "close": 17.79, "volume": 113852.0}, {"date": "2020-12-09", "close": 17.87, "volume": 145407.0}, {"date": "2020-12-10", "close": 17.85, "volume": 101167.0}, {"date": "2020-12-11", "close": 17.39, "volume": 186950.0}, {"date": "2020-12-14", "close": 17.75, "volume": 317179.0}, {"date": "2020-12-15", "close": 17.87, "volume": 283175.0}, {"date": "2020-12-16", "close": 17.77, "volume": 146921.0}, {"date": "2020-12-17", "close": 17.69, "volume": 195902.0}, {"date": "2020-12-18", "close": 17.62, "volume": 643144.0}, {"date": "2020-12-21", "close": 17.46, "volume": 137765.0}, {"date": "2020-12-22", "close": 17.12, "volume": 101332.0}, {"date": "2020-12-23", "close": 17.77, "volume": 190577.0}, {"date": "2020-12-24", "close": 17.77, "volume": 63542.0}, {"date": "2020-12-28", "close": 18.12, "volume": 176882.0}, {"date": "2020-12-29", "close": 17.95, "volume": 156884.0}, {"date": "2020-12-30", "close": 18.07, "volume": 110539.0}, {"date": "2020-12-31", "close": 18.54, "volume": 105861.0}, {"date": "2021-01-04", "close": 17.68, "volume": 372051.0}, {"date": "2021-01-05", "close": 18.09, "volume": 204918.0}, {"date": "2021-01-06", "close": 20.08, "volume": 533234.0}, {"date": "2021-01-07", "close": 19.69, "volume": 235905.0}, {"date": "2021-01-08", "close": 19.25, "volume": 165469.0}, {"date": "2021-01-11", "close": 19.22, "volume": 189496.0}, {"date": "2021-01-12", "close": 20.44, "volume": 268997.0}, {"date": "2021-01-13", "close": 20.05, "volume": 194212.0}, {"date": "2021-01-14", "close": 20.55, "volume": 219752.0}, {"date": "2021-01-15", "close": 20.12, "volume": 151642.0}, {"date": "2021-01-19", "close": 20.17, "volume": 164704.0}, {"date": "2021-01-20", "close": 19.87, "volume": 199424.0}, {"date": "2021-01-21", "close": 19.19, "volume": 202672.0}, {"date": "2021-01-22", "close": 19.14, "volume": 215216.0}, {"date": "2021-01-25", "close": 18.22, "volume": 345268.0}, {"date": "2021-01-26", "close": 17.41, "volume": 226703.0}, {"date": "2021-01-27", "close": 16.48, "volume": 429279.0}, {"date": "2021-01-28", "close": 17.72, "volume": 350042.0}, {"date": "2021-01-29", "close": 17.18, "volume": 270949.0}, {"date": "2021-02-01", "close": 17.75, "volume": 223613.0}, {"date": "2021-02-02", "close": 18.03, "volume": 148940.0}, {"date": "2021-02-03", "close": 17.72, "volume": 270803.0}, {"date": "2021-02-04", "close": 18.35, "volume": 278093.0}, {"date": "2021-02-05", "close": 18.2, "volume": 200392.0}, {"date": "2021-02-08", "close": 18.56, "volume": 126130.0}, {"date": "2021-02-09", "close": 18.73, "volume": 99419.0}, {"date": "2021-02-10", "close": 18.72, "volume": 261724.0}, {"date": "2021-02-11", "close": 18.59, "volume": 218697.0}, {"date": "2021-02-12", "close": 18.59, "volume": 203060.0}, {"date": "2021-02-16", "close": 18.6, "volume": 170172.0}, {"date": "2021-02-17", "close": 18.76, "volume": 118662.0}, {"date": "2021-02-18", "close": 18.57, "volume": 136500.0}, {"date": "2021-02-19", "close": 18.86, "volume": 120405.0}, {"date": "2021-02-22", "close": 19.19, "volume": 184629.0}, {"date": "2021-02-23", "close": 19.44, "volume": 208716.0}, {"date": "2021-02-24", "close": 19.84, "volume": 220831.0}, {"date": "2021-02-25", "close": 19.45, "volume": 246581.0}, {"date": "2021-02-26", "close": 19.31, "volume": 316078.0}, {"date": "2021-03-01", "close": 20.07, "volume": 177718.0}, {"date": "2021-03-02", "close": 19.73, "volume": 179958.0}, {"date": "2021-03-03", "close": 20.02, "volume": 247161.0}, {"date": "2021-03-04", "close": 19.68, "volume": 300718.0}, {"date": "2021-03-05", "close": 20.14, "volume": 279278.0}, {"date": "2021-03-08", "close": 21.56, "volume": 288255.0}, {"date": "2021-03-09", "close": 21.55, "volume": 357097.0}, {"date": "2021-03-10", "close": 22.22, "volume": 298862.0}, {"date": "2021-03-11", "close": 22.38, "volume": 310974.0}, {"date": "2021-03-12", "close": 22.72, "volume": 303609.0}, {"date": "2021-03-15", "close": 22.25, "volume": 173463.0}, {"date": "2021-03-16", "close": 22.28, "volume": 208922.0}, {"date": "2021-03-17", "close": 22.42, "volume": 279897.0}, {"date": "2021-03-18", "close": 22.79, "volume": 290553.0}, {"date": "2021-03-19", "close": 22.93, "volume": 842378.0}, {"date": "2021-03-22", "close": 21.4, "volume": 321188.0}, {"date": "2021-03-23", "close": 21.07, "volume": 283198.0}, {"date": "2021-03-24", "close": 21.04, "volume": 323404.0}, {"date": "2021-03-25", "close": 21.34, "volume": 302105.0}, {"date": "2021-03-26", "close": 22.49, "volume": 318868.0}, {"date": "2021-03-29", "close": 21.74, "volume": 256531.0}, {"date": "2021-03-30", "close": 22.32, "volume": 307784.0}, {"date": "2021-03-31", "close": 22.62, "volume": 387413.0}, {"date": "2021-04-01", "close": 23.07, "volume": 217007.0}, {"date": "2021-04-05", "close": 23.57, "volume": 347951.0}, {"date": "2021-04-06", "close": 23.1, "volume": 182570.0}, {"date": "2021-04-07", "close": 22.86, "volume": 168883.0}, {"date": "2021-04-08", "close": 23.39, "volume": 181361.0}, {"date": "2021-04-09", "close": 23.48, "volume": 200385.0}, {"date": "2021-04-12", "close": 23.69, "volume": 179378.0}, {"date": "2021-04-13", "close": 23.15, "volume": 269544.0}, {"date": "2021-04-14", "close": 23.33, "volume": 308972.0}, {"date": "2021-04-15", "close": 23.39, "volume": 268141.0}, {"date": "2021-04-16", "close": 23.66, "volume": 134903.0}, {"date": "2021-04-19", "close": 23.55, "volume": 212230.0}, {"date": "2021-04-20", "close": 22.48, "volume": 214263.0}, {"date": "2021-04-21", "close": 24.2, "volume": 347883.0}, {"date": "2021-04-22", "close": 22.85, "volume": 339145.0}, {"date": "2021-04-23", "close": 24.18, "volume": 429557.0}, {"date": "2021-04-26", "close": 23.85, "volume": 180275.0}, {"date": "2021-04-27", "close": 23.87, "volume": 206862.0}, {"date": "2021-04-28", "close": 23.66, "volume": 136684.0}, {"date": "2021-04-29", "close": 23.93, "volume": 185356.0}, {"date": "2021-04-30", "close": 23.69, "volume": 286864.0}, {"date": "2021-05-03", "close": 23.93, "volume": 458862.0}, {"date": "2021-05-04", "close": 23.9, "volume": 202636.0}, {"date": "2021-05-05", "close": 24.26, "volume": 351123.0}, {"date": "2021-05-06", "close": 24.8, "volume": 238090.0}, {"date": "2021-05-07", "close": 24.45, "volume": 296183.0}, {"date": "2021-05-10", "close": 24.0, "volume": 260534.0}, {"date": "2021-05-11", "close": 23.83, "volume": 157003.0}, {"date": "2021-05-12", "close": 23.7, "volume": 307228.0}, {"date": "2021-05-13", "close": 24.64, "volume": 341140.0}, {"date": "2021-05-14", "close": 25.04, "volume": 213167.0}, {"date": "2021-05-17", "close": 25.14, "volume": 190573.0}, {"date": "2021-05-18", "close": 24.79, "volume": 178045.0}, {"date": "2021-05-19", "close": 24.95, "volume": 323766.0}, {"date": "2021-05-20", "close": 24.97, "volume": 176566.0}, {"date": "2021-05-21", "close": 25.03, "volume": 170602.0}, {"date": "2021-05-24", "close": 24.71, "volume": 138222.0}, {"date": "2021-05-25", "close": 23.68, "volume": 286918.0}, {"date": "2021-05-26", "close": 23.95, "volume": 337371.0}, {"date": "2021-05-27", "close": 24.19, "volume": 296221.0}, {"date": "2021-05-28", "close": 24.1, "volume": 235546.0}, {"date": "2021-06-01", "close": 24.33, "volume": 263469.0}, {"date": "2021-06-02", "close": 23.83, "volume": 223799.0}, {"date": "2021-06-03", "close": 24.03, "volume": 183595.0}, {"date": "2021-06-04", "close": 24.13, "volume": 181906.0}, {"date": "2021-06-07", "close": 24.32, "volume": 312313.0}, {"date": "2021-06-08", "close": 24.67, "volume": 286535.0}, {"date": "2021-06-09", "close": 24.44, "volume": 256613.0}, {"date": "2021-06-10", "close": 24.12, "volume": 260449.0}, {"date": "2021-06-11", "close": 24.11, "volume": 164071.0}, {"date": "2021-06-14", "close": 23.69, "volume": 188008.0}, {"date": "2021-06-15", "close": 24.0, "volume": 159161.0}, {"date": "2021-06-16", "close": 24.26, "volume": 198468.0}, {"date": "2021-06-17", "close": 22.85, "volume": 298041.0}, {"date": "2021-06-18", "close": 21.61, "volume": 745670.0}, {"date": "2021-06-21", "close": 23.08, "volume": 478223.0}, {"date": "2021-06-22", "close": 22.71, "volume": 198595.0}, {"date": "2021-06-23", "close": 22.62, "volume": 243665.0}, {"date": "2021-06-24", "close": 22.99, "volume": 150449.0}, {"date": "2021-06-25", "close": 23.23, "volume": 390962.0}, {"date": "2021-06-28", "close": 22.4, "volume": 226242.0}, {"date": "2021-06-29", "close": 22.27, "volume": 115946.0}, {"date": "2021-06-30", "close": 22.12, "volume": 139361.0}, {"date": "2021-07-01", "close": 22.31, "volume": 148720.0}, {"date": "2021-07-02", "close": 21.91, "volume": 102197.0}, {"date": "2021-07-06", "close": 21.24, "volume": 145878.0}, {"date": "2021-07-07", "close": 21.06, "volume": 272601.0}, {"date": "2021-07-08", "close": 20.77, "volume": 369086.0}, {"date": "2021-07-09", "close": 21.72, "volume": 168318.0}, {"date": "2021-07-12", "close": 21.84, "volume": 206801.0}, {"date": "2021-07-13", "close": 21.29, "volume": 178672.0}, {"date": "2021-07-14", "close": 20.98, "volume": 257340.0}, {"date": "2021-07-15", "close": 21.34, "volume": 197822.0}, {"date": "2021-07-16", "close": 20.82, "volume": 144781.0}, {"date": "2021-07-19", "close": 20.04, "volume": 191274.0}, {"date": "2021-07-20", "close": 20.49, "volume": 232023.0}, {"date": "2021-07-21", "close": 22.2, "volume": 300104.0}, {"date": "2021-07-22", "close": 21.66, "volume": 214621.0}, {"date": "2021-07-23", "close": 21.91, "volume": 189131.0}, {"date": "2021-07-26", "close": 22.07, "volume": 167003.0}, {"date": "2021-07-27", "close": 22.09, "volume": 202457.0}, {"date": "2021-07-28", "close": 22.21, "volume": 176047.0}, {"date": "2021-07-29", "close": 23.29, "volume": 314735.0}, {"date": "2021-07-30", "close": 23.1, "volume": 193429.0}, {"date": "2021-08-02", "close": 22.82, "volume": 223528.0}, {"date": "2021-08-03", "close": 23.3, "volume": 309820.0}, {"date": "2021-08-04", "close": 22.91, "volume": 127057.0}, {"date": "2021-08-05", "close": 23.32, "volume": 99815.0}, {"date": "2021-08-06", "close": 23.98, "volume": 161954.0}, {"date": "2021-08-09", "close": 23.74, "volume": 90419.0}, {"date": "2021-08-10", "close": 23.94, "volume": 121131.0}, {"date": "2021-08-11", "close": 24.4, "volume": 159909.0}, {"date": "2021-08-12", "close": 24.19, "volume": 172265.0}, {"date": "2021-08-13", "close": 24.01, "volume": 83930.0}, {"date": "2021-08-16", "close": 23.86, "volume": 90873.0}, {"date": "2021-08-17", "close": 23.54, "volume": 112689.0}, {"date": "2021-08-18", "close": 23.25, "volume": 122254.0}, {"date": "2021-08-19", "close": 23.0, "volume": 192309.0}, {"date": "2021-08-20", "close": 23.41, "volume": 134617.0}, {"date": "2021-08-23", "close": 23.5, "volume": 129008.0}, {"date": "2021-08-24", "close": 23.56, "volume": 109885.0}, {"date": "2021-08-25", "close": 23.46, "volume": 140231.0}, {"date": "2021-08-26", "close": 23.15, "volume": 190037.0}, {"date": "2021-08-27", "close": 23.99, "volume": 191422.0}, {"date": "2021-08-30", "close": 23.64, "volume": 171310.0}, {"date": "2021-08-31", "close": 23.81, "volume": 233836.0}, {"date": "2021-09-01", "close": 23.83, "volume": 150122.0}, {"date": "2021-09-02", "close": 23.9, "volume": 189380.0}, {"date": "2021-09-03", "close": 23.81, "volume": 152532.0}, {"date": "2021-09-07", "close": 23.31, "volume": 158563.0}, {"date": "2021-09-08", "close": 23.15, "volume": 248271.0}, {"date": "2021-09-09", "close": 23.07, "volume": 336030.0}, {"date": "2021-09-10", "close": 22.81, "volume": 200662.0}, {"date": "2021-09-13", "close": 23.19, "volume": 242000.0}, {"date": "2021-09-14", "close": 22.54, "volume": 217735.0}, {"date": "2021-09-15", "close": 22.95, "volume": 234563.0}, {"date": "2021-09-16", "close": 22.75, "volume": 230079.0}, {"date": "2021-09-17", "close": 23.7, "volume": 988613.0}, {"date": "2021-09-20", "close": 23.16, "volume": 331165.0}, {"date": "2021-09-21", "close": 22.89, "volume": 199138.0}, {"date": "2021-09-22", "close": 23.23, "volume": 237676.0}, {"date": "2021-09-23", "close": 23.96, "volume": 190008.0}, {"date": "2021-09-24", "close": 24.12, "volume": 156413.0}, {"date": "2021-09-27", "close": 25.16, "volume": 165614.0}, {"date": "2021-09-28", "close": 25.48, "volume": 318015.0}, {"date": "2021-09-29", "close": 25.66, "volume": 252534.0}, {"date": "2021-09-30", "close": 25.22, "volume": 326186.0}, {"date": "2021-10-01", "close": 25.73, "volume": 451617.0}, {"date": "2021-10-04", "close": 26.02, "volume": 176572.0}, {"date": "2021-10-05", "close": 25.7, "volume": 317348.0}, {"date": "2021-10-06", "close": 25.77, "volume": 256384.0}, {"date": "2021-10-07", "close": 26.15, "volume": 99401.0}, {"date": "2021-10-08", "close": 26.15, "volume": 66786.0}, {"date": "2021-10-11", "close": 26.01, "volume": 87586.0}, {"date": "2021-10-12", "close": 26.21, "volume": 177184.0}, {"date": "2021-10-13", "close": 25.77, "volume": 147820.0}, {"date": "2021-10-14", "close": 25.89, "volume": 149045.0}, {"date": "2021-10-15", "close": 25.56, "volume": 207894.0}, {"date": "2021-10-18", "close": 25.39, "volume": 116195.0}, {"date": "2021-10-19", "close": 25.41, "volume": 149017.0}, {"date": "2021-10-20", "close": 24.91, "volume": 242276.0}, {"date": "2021-10-21", "close": 26.17, "volume": 274974.0}, {"date": "2021-10-22", "close": 26.57, "volume": 212618.0}, {"date": "2021-10-25", "close": 27.29, "volume": 172269.0}, {"date": "2021-10-26", "close": 26.88, "volume": 158707.0}, {"date": "2021-10-27", "close": 25.54, "volume": 190565.0}, {"date": "2021-10-28", "close": 25.86, "volume": 127638.0}, {"date": "2021-10-29", "close": 25.9, "volume": 160798.0}, {"date": "2021-11-01", "close": 26.44, "volume": 200463.0}, {"date": "2021-11-02", "close": 26.21, "volume": 156323.0}, {"date": "2021-11-03", "close": 26.82, "volume": 161772.0}, {"date": "2021-11-04", "close": 26.85, "volume": 222565.0}, {"date": "2021-11-05", "close": 27.33, "volume": 135666.0}, {"date": "2021-11-08", "close": 27.08, "volume": 151980.0}, {"date": "2021-11-09", "close": 27.01, "volume": 155621.0}, {"date": "2021-11-10", "close": 27.04, "volume": 170636.0}, {"date": "2021-11-11", "close": 26.93, "volume": 166268.0}, {"date": "2021-11-12", "close": 26.99, "volume": 238481.0}, {"date": "2021-11-15", "close": 27.01, "volume": 257286.0}, {"date": "2021-11-16", "close": 26.97, "volume": 201823.0}, {"date": "2021-11-17", "close": 26.74, "volume": 270936.0}, {"date": "2021-11-18", "close": 26.88, "volume": 230820.0}, {"date": "2021-11-19", "close": 26.6, "volume": 165406.0}, {"date": "2021-11-22", "close": 26.99, "volume": 229873.0}, {"date": "2021-11-23", "close": 27.27, "volume": 168228.0}, {"date": "2021-11-24", "close": 27.15, "volume": 88112.0}, {"date": "2021-11-26", "close": 24.81, "volume": 265694.0}, {"date": "2021-11-29", "close": 24.49, "volume": 269975.0}, {"date": "2021-11-30", "close": 24.1, "volume": 481677.0}, {"date": "2021-12-01", "close": 23.84, "volume": 272618.0}, {"date": "2021-12-02", "close": 24.69, "volume": 315418.0}, {"date": "2021-12-03", "close": 24.51, "volume": 295564.0}, {"date": "2021-12-06", "close": 24.79, "volume": 262195.0}, {"date": "2021-12-07", "close": 25.02, "volume": 218689.0}, {"date": "2021-12-08", "close": 25.07, "volume": 153101.0}, {"date": "2021-12-09", "close": 24.51, "volume": 150037.0}, {"date": "2021-12-10", "close": 24.59, "volume": 140984.0}, {"date": "2021-12-13", "close": 24.14, "volume": 196040.0}, {"date": "2021-12-14", "close": 24.48, "volume": 167751.0}, {"date": "2021-12-15", "close": 24.41, "volume": 636993.0}, {"date": "2021-12-16", "close": 24.86, "volume": 312732.0}, {"date": "2021-12-17", "close": 25.31, "volume": 1850449.0}, {"date": "2021-12-20", "close": 24.46, "volume": 441676.0}, {"date": "2021-12-21", "close": 25.71, "volume": 255850.0}, {"date": "2021-12-22", "close": 26.15, "volume": 142566.0}, {"date": "2021-12-23", "close": 26.22, "volume": 86671.0}, {"date": "2021-12-27", "close": 26.77, "volume": 139548.0}, {"date": "2021-12-28", "close": 26.78, "volume": 117286.0}, {"date": "2021-12-29", "close": 27.02, "volume": 130730.0}, {"date": "2021-12-30", "close": 26.85, "volume": 187178.0}, {"date": "2021-12-31", "close": 26.56, "volume": 181990.0}, {"date": "2022-01-03", "close": 27.37, "volume": 226073.0}, {"date": "2022-01-04", "close": 27.91, "volume": 168036.0}, {"date": "2022-01-05", "close": 28.02, "volume": 145534.0}, {"date": "2022-01-06", "close": 29.08, "volume": 211028.0}, {"date": "2022-01-07", "close": 29.4, "volume": 366902.0}, {"date": "2022-01-10", "close": 29.57, "volume": 307957.0}, {"date": "2022-01-11", "close": 29.55, "volume": 180900.0}, {"date": "2022-01-12", "close": 29.15, "volume": 334071.0}, {"date": "2022-01-13", "close": 29.96, "volume": 194978.0}, {"date": "2022-01-14", "close": 30.54, "volume": 179032.0}, {"date": "2022-01-18", "close": 30.2, "volume": 180750.0}, {"date": "2022-01-19", "close": 28.87, "volume": 252764.0}, {"date": "2022-01-20", "close": 27.74, "volume": 309294.0}, {"date": "2022-01-21", "close": 27.04, "volume": 368867.0}, {"date": "2022-01-24", "close": 27.83, "volume": 316367.0}, {"date": "2022-01-25", "close": 27.78, "volume": 206665.0}, {"date": "2022-01-26", "close": 27.46, "volume": 234758.0}, {"date": "2022-01-27", "close": 27.49, "volume": 244138.0}, {"date": "2022-01-28", "close": 27.91, "volume": 176769.0}, {"date": "2022-01-31", "close": 27.67, "volume": 287794.0}, {"date": "2022-02-01", "close": 27.72, "volume": 407519.0}, {"date": "2022-02-02", "close": 27.28, "volume": 310358.0}, {"date": "2022-02-03", "close": 26.76, "volume": 218824.0}, {"date": "2022-02-04", "close": 27.31, "volume": 259362.0}, {"date": "2022-02-07", "close": 27.69, "volume": 388771.0}, {"date": "2022-02-08", "close": 28.6, "volume": 291300.0}, {"date": "2022-02-09", "close": 27.88, "volume": 213995.0}, {"date": "2022-02-10", "close": 27.99, "volume": 274432.0}, {"date": "2022-02-11", "close": 28.02, "volume": 257886.0}, {"date": "2022-02-14", "close": 27.72, "volume": 331790.0}, {"date": "2022-02-15", "close": 28.42, "volume": 174699.0}, {"date": "2022-02-16", "close": 28.33, "volume": 155049.0}, {"date": "2022-02-17", "close": 27.72, "volume": 207980.0}, {"date": "2022-02-18", "close": 27.78, "volume": 140417.0}, {"date": "2022-02-22", "close": 27.89, "volume": 231622.0}, {"date": "2022-02-23", "close": 27.41, "volume": 140349.0}, {"date": "2022-02-24", "close": 27.05, "volume": 324820.0}, {"date": "2022-02-25", "close": 27.93, "volume": 184469.0}, {"date": "2022-02-28", "close": 28.18, "volume": 276831.0}, {"date": "2022-03-01", "close": 26.9, "volume": 450337.0}, {"date": "2022-03-02", "close": 27.9, "volume": 352220.0}, {"date": "2022-03-03", "close": 27.97, "volume": 191319.0}, {"date": "2022-03-04", "close": 26.87, "volume": 289644.0}, {"date": "2022-03-07", "close": 26.31, "volume": 306502.0}, {"date": "2022-03-08", "close": 26.21, "volume": 242009.0}, {"date": "2022-03-09", "close": 26.75, "volume": 156625.0}, {"date": "2022-03-10", "close": 26.52, "volume": 136071.0}, {"date": "2022-03-11", "close": 27.14, "volume": 174732.0}, {"date": "2022-03-14", "close": 27.34, "volume": 163337.0}, {"date": "2022-03-15", "close": 27.12, "volume": 179197.0}, {"date": "2022-03-16", "close": 27.91, "volume": 176867.0}, {"date": "2022-03-17", "close": 27.58, "volume": 161744.0}, {"date": "2022-03-18", "close": 27.66, "volume": 419716.0}, {"date": "2022-03-21", "close": 27.56, "volume": 134728.0}, {"date": "2022-03-22", "close": 27.62, "volume": 157265.0}, {"date": "2022-03-23", "close": 26.55, "volume": 174291.0}, {"date": "2022-03-24", "close": 26.83, "volume": 102547.0}, {"date": "2022-03-25", "close": 27.42, "volume": 285179.0}, {"date": "2022-03-28", "close": 27.03, "volume": 191450.0}, {"date": "2022-03-29", "close": 27.64, "volume": 187576.0}, {"date": "2022-03-30", "close": 26.71, "volume": 215549.0}, {"date": "2022-03-31", "close": 26.64, "volume": 199139.0}, {"date": "2022-04-01", "close": 26.62, "volume": 282158.0}, {"date": "2022-04-04", "close": 26.87, "volume": 230110.0}, {"date": "2022-04-05", "close": 26.05, "volume": 308639.0}, {"date": "2022-04-06", "close": 25.91, "volume": 350266.0}, {"date": "2022-04-07", "close": 25.6, "volume": 439801.0}, {"date": "2022-04-08", "close": 25.44, "volume": 212328.0}, {"date": "2022-04-11", "close": 25.68, "volume": 223780.0}, {"date": "2022-04-12", "close": 25.71, "volume": 235734.0}, {"date": "2022-04-13", "close": 26.02, "volume": 149352.0}, {"date": "2022-04-14", "close": 25.79, "volume": 136317.0}, {"date": "2022-04-18", "close": 25.99, "volume": 125844.0}, {"date": "2022-04-19", "close": 26.94, "volume": 221063.0}, {"date": "2022-04-20", "close": 27.48, "volume": 207429.0}, {"date": "2022-04-21", "close": 26.49, "volume": 223918.0}, {"date": "2022-04-22", "close": 26.21, "volume": 225451.0}, {"date": "2022-04-25", "close": 26.56, "volume": 307946.0}, {"date": "2022-04-26", "close": 26.07, "volume": 305286.0}, {"date": "2022-04-27", "close": 26.38, "volume": 307063.0}, {"date": "2022-04-28", "close": 27.49, "volume": 274701.0}, {"date": "2022-04-29", "close": 26.58, "volume": 410448.0}, {"date": "2022-05-02", "close": 27.23, "volume": 381768.0}, {"date": "2022-05-03", "close": 27.51, "volume": 341984.0}, {"date": "2022-05-04", "close": 28.05, "volume": 266610.0}, {"date": "2022-05-05", "close": 27.6, "volume": 289611.0}, {"date": "2022-05-06", "close": 27.25, "volume": 383634.0}, {"date": "2022-05-09", "close": 26.78, "volume": 443654.0}, {"date": "2022-05-10", "close": 26.29, "volume": 487652.0}, {"date": "2022-05-11", "close": 26.35, "volume": 392520.0}, {"date": "2022-05-12", "close": 26.4, "volume": 506109.0}, {"date": "2022-05-13", "close": 27.36, "volume": 367567.0}, {"date": "2022-05-16", "close": 27.3, "volume": 358437.0}, {"date": "2022-05-17", "close": 28.05, "volume": 225796.0}, {"date": "2022-05-18", "close": 27.12, "volume": 426457.0}, {"date": "2022-05-19", "close": 26.61, "volume": 635077.0}, {"date": "2022-05-20", "close": 26.94, "volume": 361812.0}, {"date": "2022-05-23", "close": 27.26, "volume": 316923.0}, {"date": "2022-05-24", "close": 27.63, "volume": 418107.0}, {"date": "2022-05-25", "close": 27.41, "volume": 328369.0}, {"date": "2022-05-26", "close": 27.93, "volume": 248439.0}, {"date": "2022-05-27", "close": 28.47, "volume": 154776.0}, {"date": "2022-05-31", "close": 28.34, "volume": 374852.0}, {"date": "2022-06-01", "close": 28.24, "volume": 260986.0}, {"date": "2022-06-02", "close": 29.22, "volume": 596784.0}, {"date": "2022-06-03", "close": 28.64, "volume": 303525.0}, {"date": "2022-06-06", "close": 28.49, "volume": 222044.0}, {"date": "2022-06-07", "close": 28.64, "volume": 215951.0}, {"date": "2022-06-08", "close": 28.09, "volume": 158245.0}, {"date": "2022-06-09", "close": 27.22, "volume": 279292.0}, {"date": "2022-06-10", "close": 26.34, "volume": 334358.0}, {"date": "2022-06-13", "close": 25.55, "volume": 275639.0}, {"date": "2022-06-14", "close": 26.43, "volume": 239901.0}, {"date": "2022-06-15", "close": 26.28, "volume": 267165.0}, {"date": "2022-06-16", "close": 25.46, "volume": 373573.0}, {"date": "2022-06-17", "close": 26.12, "volume": 880411.0}, {"date": "2022-06-21", "close": 26.6, "volume": 367530.0}, {"date": "2022-06-22", "close": 26.61, "volume": 212723.0}, {"date": "2022-06-23", "close": 25.69, "volume": 235689.0}, {"date": "2022-06-24", "close": 26.64, "volume": 543521.0}, {"date": "2022-06-27", "close": 26.11, "volume": 350114.0}, {"date": "2022-06-28", "close": 26.27, "volume": 299868.0}, {"date": "2022-06-29", "close": 25.52, "volume": 286034.0}, {"date": "2022-06-30", "close": 25.4, "volume": 338751.0}, {"date": "2022-07-01", "close": 25.74, "volume": 307059.0}, {"date": "2022-07-05", "close": 25.69, "volume": 397687.0}, {"date": "2022-07-06", "close": 25.31, "volume": 355943.0}, {"date": "2022-07-07", "close": 25.71, "volume": 147768.0}, {"date": "2022-07-08", "close": 25.87, "volume": 157829.0}, {"date": "2022-07-11", "close": 25.8, "volume": 204434.0}, {"date": "2022-07-12", "close": 25.79, "volume": 165561.0}, {"date": "2022-07-13", "close": 25.31, "volume": 137460.0}, {"date": "2022-07-14", "close": 24.85, "volume": 153907.0}, {"date": "2022-07-15", "close": 25.81, "volume": 216219.0}, {"date": "2022-07-18", "close": 26.31, "volume": 171482.0}, {"date": "2022-07-19", "close": 27.04, "volume": 247598.0}, {"date": "2022-07-20", "close": 26.99, "volume": 356492.0}, {"date": "2022-07-21", "close": 26.76, "volume": 233236.0}, {"date": "2022-07-22", "close": 26.49, "volume": 251889.0}, {"date": "2022-07-25", "close": 26.96, "volume": 285572.0}, {"date": "2022-07-26", "close": 26.6, "volume": 310016.0}, {"date": "2022-07-27", "close": 27.02, "volume": 251892.0}, {"date": "2022-07-28", "close": 27.34, "volume": 205725.0}, {"date": "2022-07-29", "close": 27.47, "volume": 154333.0}, {"date": "2022-08-01", "close": 27.26, "volume": 252687.0}, {"date": "2022-08-02", "close": 27.36, "volume": 265125.0}, {"date": "2022-08-03", "close": 28.4, "volume": 433214.0}, {"date": "2022-08-04", "close": 27.73, "volume": 257223.0}, {"date": "2022-08-05", "close": 27.83, "volume": 148318.0}, {"date": "2022-08-08", "close": 28.03, "volume": 204666.0}, {"date": "2022-08-09", "close": 28.41, "volume": 217885.0}, {"date": "2022-08-10", "close": 28.97, "volume": 348385.0}, {"date": "2022-08-11", "close": 29.18, "volume": 149083.0}, {"date": "2022-08-12", "close": 29.68, "volume": 152011.0}, {"date": "2022-08-15", "close": 29.64, "volume": 154286.0}, {"date": "2022-08-16", "close": 29.68, "volume": 163997.0}, {"date": "2022-08-17", "close": 29.58, "volume": 221128.0}, {"date": "2022-08-18", "close": 29.51, "volume": 181610.0}, {"date": "2022-08-19", "close": 29.3, "volume": 133715.0}, {"date": "2022-08-22", "close": 28.64, "volume": 217596.0}, {"date": "2022-08-23", "close": 28.26, "volume": 160113.0}, {"date": "2022-08-24", "close": 28.15, "volume": 113293.0}, {"date": "2022-08-25", "close": 28.56, "volume": 152227.0}, {"date": "2022-08-26", "close": 28.08, "volume": 173853.0}, {"date": "2022-08-29", "close": 27.5, "volume": 160867.0}, {"date": "2022-08-30", "close": 27.32, "volume": 134805.0}, {"date": "2022-08-31", "close": 27.2, "volume": 175921.0}, {"date": "2022-09-01", "close": 26.57, "volume": 197271.0}, {"date": "2022-09-02", "close": 26.86, "volume": 228748.0}, {"date": "2022-09-06", "close": 26.27, "volume": 258266.0}, {"date": "2022-09-07", "close": 26.22, "volume": 301037.0}, {"date": "2022-09-08", "close": 26.61, "volume": 200913.0}, {"date": "2022-09-09", "close": 27.07, "volume": 176886.0}, {"date": "2022-09-12", "close": 27.36, "volume": 153276.0}, {"date": "2022-09-13", "close": 26.76, "volume": 230731.0}, {"date": "2022-09-14", "close": 26.68, "volume": 267086.0}, {"date": "2022-09-15", "close": 26.96, "volume": 221414.0}, {"date": "2022-09-16", "close": 27.32, "volume": 749553.0}, {"date": "2022-09-19", "close": 27.59, "volume": 292890.0}, {"date": "2022-09-20", "close": 27.51, "volume": 170161.0}, {"date": "2022-09-21", "close": 27.45, "volume": 248287.0}, {"date": "2022-09-22", "close": 26.77, "volume": 180204.0}, {"date": "2022-09-23", "close": 26.13, "volume": 170674.0}, {"date": "2022-09-26", "close": 25.94, "volume": 237196.0}, {"date": "2022-09-27", "close": 25.62, "volume": 283342.0}, {"date": "2022-09-28", "close": 25.62, "volume": 319759.0}, {"date": "2022-09-29", "close": 25.1, "volume": 287797.0}, {"date": "2022-09-30", "close": 25.13, "volume": 286327.0}, {"date": "2022-10-03", "close": 25.69, "volume": 194440.0}, {"date": "2022-10-04", "close": 27.14, "volume": 309687.0}, {"date": "2022-10-05", "close": 27.05, "volume": 192602.0}, {"date": "2022-10-06", "close": 26.81, "volume": 185921.0}, {"date": "2022-10-07", "close": 26.13, "volume": 342857.0}, {"date": "2022-10-10", "close": 26.19, "volume": 177071.0}, {"date": "2022-10-11", "close": 26.36, "volume": 248882.0}, {"date": "2022-10-12", "close": 26.42, "volume": 188928.0}, {"date": "2022-10-13", "close": 27.32, "volume": 285423.0}, {"date": "2022-10-14", "close": 26.97, "volume": 252971.0}, {"date": "2022-10-17", "close": 27.41, "volume": 224979.0}, {"date": "2022-10-18", "close": 27.19, "volume": 227083.0}, {"date": "2022-10-19", "close": 27.34, "volume": 276132.0}, {"date": "2022-10-20", "close": 26.7, "volume": 352625.0}, {"date": "2022-10-21", "close": 27.37, "volume": 340504.0}, {"date": "2022-10-24", "close": 27.51, "volume": 167327.0}, {"date": "2022-10-25", "close": 27.81, "volume": 231940.0}, {"date": "2022-10-26", "close": 27.55, "volume": 229135.0}, {"date": "2022-10-27", "close": 27.82, "volume": 158042.0}, {"date": "2022-10-28", "close": 28.0, "volume": 408946.0}, {"date": "2022-10-31", "close": 27.88, "volume": 341826.0}, {"date": "2022-11-01", "close": 28.01, "volume": 195150.0}, {"date": "2022-11-02", "close": 27.57, "volume": 269920.0}, {"date": "2022-11-03", "close": 27.2, "volume": 164997.0}, {"date": "2022-11-04", "close": 27.66, "volume": 167931.0}, {"date": "2022-11-07", "close": 27.91, "volume": 202574.0}, {"date": "2022-11-08", "close": 28.01, "volume": 237483.0}, {"date": "2022-11-09", "close": 28.03, "volume": 190132.0}, {"date": "2022-11-10", "close": 29.11, "volume": 207306.0}, {"date": "2022-11-11", "close": 28.21, "volume": 314721.0}, {"date": "2022-11-14", "close": 27.93, "volume": 237221.0}, {"date": "2022-11-15", "close": 28.5, "volume": 431083.0}, {"date": "2022-11-16", "close": 28.09, "volume": 142900.0}, {"date": "2022-11-17", "close": 27.98, "volume": 163475.0}, {"date": "2022-11-18", "close": 27.93, "volume": 515252.0}, {"date": "2022-11-21", "close": 28.41, "volume": 201913.0}, {"date": "2022-11-22", "close": 28.62, "volume": 154219.0}, {"date": "2022-11-23", "close": 28.7, "volume": 141979.0}, {"date": "2022-11-25", "close": 28.95, "volume": 42627.0}, {"date": "2022-11-28", "close": 28.65, "volume": 155000.0}, {"date": "2022-11-29", "close": 28.56, "volume": 143107.0}, {"date": "2022-11-30", "close": 28.97, "volume": 243439.0}, {"date": "2022-12-01", "close": 28.59, "volume": 140795.0}, {"date": "2022-12-02", "close": 28.59, "volume": 129314.0}, {"date": "2022-12-05", "close": 27.22, "volume": 190978.0}, {"date": "2022-12-06", "close": 26.98, "volume": 207579.0}, {"date": "2022-12-07", "close": 26.91, "volume": 185664.0}, {"date": "2022-12-08", "close": 26.94, "volume": 136278.0}, {"date": "2022-12-09", "close": 27.05, "volume": 147337.0}, {"date": "2022-12-12", "close": 27.14, "volume": 169037.0}, {"date": "2022-12-13", "close": 26.86, "volume": 371691.0}, {"date": "2022-12-14", "close": 26.6, "volume": 233751.0}, {"date": "2022-12-15", "close": 26.0, "volume": 301929.0}, {"date": "2022-12-16", "close": 25.92, "volume": 1300381.0}, {"date": "2022-12-19", "close": 26.39, "volume": 254268.0}, {"date": "2022-12-20", "close": 26.35, "volume": 376781.0}, {"date": "2022-12-21", "close": 26.75, "volume": 208462.0}, {"date": "2022-12-22", "close": 26.9, "volume": 175487.0}, {"date": "2022-12-23", "close": 27.2, "volume": 88343.0}, {"date": "2022-12-27", "close": 27.28, "volume": 95517.0}, {"date": "2022-12-28", "close": 27.23, "volume": 138073.0}, {"date": "2022-12-29", "close": 27.67, "volume": 168049.0}, {"date": "2022-12-30", "close": 27.56, "volume": 185238.0}, {"date": "2023-01-03", "close": 27.67, "volume": 205391.0}, {"date": "2023-01-04", "close": 27.72, "volume": 204253.0}, {"date": "2023-01-05", "close": 27.56, "volume": 152942.0}, {"date": "2023-01-06", "close": 28.27, "volume": 145283.0}, {"date": "2023-01-09", "close": 27.7, "volume": 162630.0}, {"date": "2023-01-10", "close": 27.8, "volume": 185717.0}, {"date": "2023-01-11", "close": 27.85, "volume": 359685.0}, {"date": "2023-01-12", "close": 28.32, "volume": 160077.0}, {"date": "2023-01-13", "close": 28.44, "volume": 170665.0}, {"date": "2023-01-17", "close": 27.96, "volume": 183292.0}, {"date": "2023-01-18", "close": 27.25, "volume": 163525.0}, {"date": "2023-01-19", "close": 27.3, "volume": 170840.0}, {"date": "2023-01-20", "close": 27.59, "volume": 213898.0}, {"date": "2023-01-23", "close": 27.5, "volume": 182289.0}, {"date": "2023-01-24", "close": 27.33, "volume": 121002.0}, {"date": "2023-01-25", "close": 27.27, "volume": 150518.0}, {"date": "2023-01-26", "close": 27.67, "volume": 268524.0}, {"date": "2023-01-27", "close": 27.78, "volume": 184756.0}, {"date": "2023-01-30", "close": 27.59, "volume": 135591.0}, {"date": "2023-01-31", "close": 28.31, "volume": 179335.0}, {"date": "2023-02-01", "close": 28.83, "volume": 248030.0}, {"date": "2023-02-02", "close": 29.25, "volume": 186995.0}, {"date": "2023-02-03", "close": 29.62, "volume": 250401.0}, {"date": "2023-02-06", "close": 29.18, "volume": 172041.0}, {"date": "2023-02-07", "close": 29.6, "volume": 188335.0}, {"date": "2023-02-08", "close": 29.25, "volume": 220400.0}, {"date": "2023-02-09", "close": 28.89, "volume": 179001.0}, {"date": "2023-02-10", "close": 29.18, "volume": 161497.0}, {"date": "2023-02-13", "close": 29.19, "volume": 122545.0}, {"date": "2023-02-14", "close": 28.96, "volume": 168286.0}, {"date": "2023-02-15", "close": 29.22, "volume": 150155.0}, {"date": "2023-02-16", "close": 29.15, "volume": 194316.0}, {"date": "2023-02-17", "close": 29.7, "volume": 177733.0}, {"date": "2023-02-21", "close": 29.42, "volume": 249955.0}, {"date": "2023-02-22", "close": 29.7, "volume": 285802.0}, {"date": "2023-02-23", "close": 29.88, "volume": 249216.0}, {"date": "2023-02-24", "close": 29.86, "volume": 188908.0}, {"date": "2023-02-27", "close": 29.97, "volume": 227056.0}, {"date": "2023-02-28", "close": 30.42, "volume": 405475.0}, {"date": "2023-03-01", "close": 30.14, "volume": 228782.0}, {"date": "2023-03-02", "close": 29.73, "volume": 187560.0}, {"date": "2023-03-03", "close": 30.02, "volume": 228281.0}, {"date": "2023-03-06", "close": 29.45, "volume": 280651.0}, {"date": "2023-03-07", "close": 28.68, "volume": 265307.0}, {"date": "2023-03-08", "close": 28.64, "volume": 184762.0}, {"date": "2023-03-09", "close": 27.52, "volume": 321499.0}, {"date": "2023-03-10", "close": 27.6, "volume": 470791.0}, {"date": "2023-03-13", "close": 26.67, "volume": 997159.0}, {"date": "2023-03-14", "close": 26.99, "volume": 605515.0}, {"date": "2023-03-15", "close": 26.41, "volume": 509564.0}, {"date": "2023-03-16", "close": 27.06, "volume": 401274.0}, {"date": "2023-03-17", "close": 25.55, "volume": 2799395.0}, {"date": "2023-03-20", "close": 25.79, "volume": 323583.0}, {"date": "2023-03-21", "close": 26.58, "volume": 307281.0}, {"date": "2023-03-22", "close": 25.81, "volume": 357390.0}, {"date": "2023-03-23", "close": 25.0, "volume": 421649.0}, {"date": "2023-03-24", "close": 25.82, "volume": 275222.0}, {"date": "2023-03-27", "close": 25.83, "volume": 163939.0}, {"date": "2023-03-28", "close": 25.57, "volume": 199569.0}, {"date": "2023-03-29", "close": 25.25, "volume": 260075.0}, {"date": "2023-03-30", "close": 24.37, "volume": 264474.0}, {"date": "2023-03-31", "close": 24.94, "volume": 326954.0}, {"date": "2023-04-03", "close": 24.7, "volume": 201600.0}, {"date": "2023-04-04", "close": 23.79, "volume": 291566.0}, {"date": "2023-04-05", "close": 23.57, "volume": 222794.0}, {"date": "2023-04-06", "close": 24.02, "volume": 278362.0}, {"date": "2023-04-10", "close": 24.01, "volume": 428774.0}, {"date": "2023-04-11", "close": 24.12, "volume": 185804.0}, {"date": "2023-04-12", "close": 23.92, "volume": 147154.0}, {"date": "2023-04-13", "close": 24.17, "volume": 182731.0}, {"date": "2023-04-14", "close": 24.15, "volume": 276574.0}, {"date": "2023-04-17", "close": 24.5, "volume": 248707.0}, {"date": "2023-04-18", "close": 24.2, "volume": 209477.0}, {"date": "2023-04-19", "close": 24.94, "volume": 245855.0}, {"date": "2023-04-20", "close": 25.28, "volume": 263599.0}, {"date": "2023-04-21", "close": 25.67, "volume": 226640.0}, {"date": "2023-04-24", "close": 25.33, "volume": 243104.0}, {"date": "2023-04-25", "close": 24.97, "volume": 327021.0}, {"date": "2023-04-26", "close": 25.48, "volume": 229615.0}, {"date": "2023-04-27", "close": 25.61, "volume": 333202.0}, {"date": "2023-04-28", "close": 25.57, "volume": 254644.0}, {"date": "2023-05-01", "close": 25.11, "volume": 230609.0}, {"date": "2023-05-02", "close": 24.27, "volume": 426257.0}, {"date": "2023-05-03", "close": 23.55, "volume": 474488.0}, {"date": "2023-05-04", "close": 23.0, "volume": 466913.0}, {"date": "2023-05-05", "close": 24.31, "volume": 366779.0}, {"date": "2023-05-08", "close": 23.61, "volume": 279470.0}, {"date": "2023-05-09", "close": 23.54, "volume": 267613.0}, {"date": "2023-05-10", "close": 23.58, "volume": 340020.0}, {"date": "2023-05-11", "close": 23.53, "volume": 278700.0}, {"date": "2023-05-12", "close": 23.37, "volume": 177381.0}, {"date": "2023-05-15", "close": 23.93, "volume": 246684.0}, {"date": "2023-05-16", "close": 23.63, "volume": 121764.0}, {"date": "2023-05-17", "close": 24.96, "volume": 285948.0}, {"date": "2023-05-18", "close": 24.72, "volume": 182495.0}, {"date": "2023-05-19", "close": 24.23, "volume": 178660.0}, {"date": "2023-05-22", "close": 24.84, "volume": 137573.0}, {"date": "2023-05-23", "close": 25.26, "volume": 162823.0}, {"date": "2023-05-24", "close": 24.64, "volume": 159768.0}, {"date": "2023-05-25", "close": 24.7, "volume": 132493.0}, {"date": "2023-05-26", "close": 24.9, "volume": 112721.0}, {"date": "2023-05-30", "close": 24.84, "volume": 136609.0}, {"date": "2023-05-31", "close": 24.26, "volume": 345035.0}, {"date": "2023-06-01", "close": 24.9, "volume": 211908.0}, {"date": "2023-06-02", "close": 26.65, "volume": 252896.0}, {"date": "2023-06-05", "close": 25.55, "volume": 230881.0}, {"date": "2023-06-06", "close": 27.2, "volume": 244700.0}, {"date": "2023-06-07", "close": 28.04, "volume": 281595.0}, {"date": "2023-06-08", "close": 27.47, "volume": 265911.0}, {"date": "2023-06-09", "close": 27.18, "volume": 131635.0}, {"date": "2023-06-12", "close": 26.34, "volume": 218150.0}, {"date": "2023-06-13", "close": 27.16, "volume": 185300.0}, {"date": "2023-06-14", "close": 26.81, "volume": 234115.0}, {"date": "2023-06-15", "close": 27.17, "volume": 186817.0}, {"date": "2023-06-16", "close": 26.84, "volume": 689891.0}, {"date": "2023-06-20", "close": 26.66, "volume": 178815.0}, {"date": "2023-06-21", "close": 26.19, "volume": 197681.0}, {"date": "2023-06-22", "close": 25.75, "volume": 192042.0}, {"date": "2023-06-23", "close": 25.47, "volume": 349239.0}, {"date": "2023-06-26", "close": 25.4, "volume": 267020.0}, {"date": "2023-06-27", "close": 25.73, "volume": 165991.0}, {"date": "2023-06-28", "close": 25.82, "volume": 199763.0}, {"date": "2023-06-29", "close": 26.29, "volume": 250021.0}, {"date": "2023-06-30", "close": 26.08, "volume": 212280.0}, {"date": "2023-07-03", "close": 26.63, "volume": 104854.0}, {"date": "2023-07-05", "close": 26.44, "volume": 190919.0}, {"date": "2023-07-06", "close": 26.14, "volume": 310444.0}, {"date": "2023-07-07", "close": 26.75, "volume": 189819.0}, {"date": "2023-07-10", "close": 27.08, "volume": 224522.0}, {"date": "2023-07-11", "close": 27.25, "volume": 171716.0}, {"date": "2023-07-12", "close": 28.19, "volume": 296049.0}, {"date": "2023-07-13", "close": 28.41, "volume": 216900.0}, {"date": "2023-07-14", "close": 28.26, "volume": 195549.0}, {"date": "2023-07-17", "close": 28.89, "volume": 187889.0}, {"date": "2023-07-18", "close": 30.35, "volume": 329463.0}, {"date": "2023-07-19", "close": 30.99, "volume": 267384.0}, {"date": "2023-07-20", "close": 32.6, "volume": 454051.0}, {"date": "2023-07-21", "close": 33.65, "volume": 379309.0}, {"date": "2023-07-24", "close": 33.82, "volume": 369454.0}, {"date": "2023-07-25", "close": 33.32, "volume": 292563.0}, {"date": "2023-07-26", "close": 33.58, "volume": 358127.0}, {"date": "2023-07-27", "close": 32.76, "volume": 528377.0}, {"date": "2023-07-28", "close": 33.33, "volume": 303720.0}, {"date": "2023-07-31", "close": 33.49, "volume": 443834.0}, {"date": "2023-08-01", "close": 33.66, "volume": 266495.0}, {"date": "2023-08-02", "close": 33.66, "volume": 124386.0}, {"date": "2023-08-03", "close": 33.28, "volume": 145343.0}, {"date": "2023-08-04", "close": 33.29, "volume": 167669.0}, {"date": "2023-08-07", "close": 33.63, "volume": 194195.0}, {"date": "2023-08-08", "close": 33.12, "volume": 131614.0}, {"date": "2023-08-09", "close": 32.52, "volume": 122756.0}, {"date": "2023-08-10", "close": 32.37, "volume": 123887.0}, {"date": "2023-08-11", "close": 32.46, "volume": 190081.0}, {"date": "2023-08-14", "close": 32.16, "volume": 181078.0}, {"date": "2023-08-15", "close": 31.8, "volume": 191808.0}, {"date": "2023-08-16", "close": 31.4, "volume": 103572.0}, {"date": "2023-08-17", "close": 31.26, "volume": 103999.0}, {"date": "2023-08-18", "close": 31.21, "volume": 170224.0}, {"date": "2023-08-21", "close": 30.79, "volume": 131382.0}, {"date": "2023-08-22", "close": 29.93, "volume": 131075.0}, {"date": "2023-08-23", "close": 30.18, "volume": 160573.0}, {"date": "2023-08-24", "close": 30.37, "volume": 137377.0}, {"date": "2023-08-25", "close": 30.0, "volume": 96086.0}, {"date": "2023-08-28", "close": 30.72, "volume": 109162.0}, {"date": "2023-08-29", "close": 31.12, "volume": 132542.0}, {"date": "2023-08-30", "close": 30.29, "volume": 140463.0}, {"date": "2023-08-31", "close": 30.16, "volume": 315374.0}, {"date": "2023-09-01", "close": 31.41, "volume": 193848.0}, {"date": "2023-09-05", "close": 30.03, "volume": 220573.0}, {"date": "2023-09-06", "close": 30.06, "volume": 132114.0}, {"date": "2023-09-07", "close": 29.73, "volume": 145365.0}, {"date": "2023-09-08", "close": 29.83, "volume": 115294.0}, {"date": "2023-09-11", "close": 29.69, "volume": 127904.0}, {"date": "2023-09-12", "close": 29.8, "volume": 132438.0}, {"date": "2023-09-13", "close": 29.48, "volume": 146930.0}, {"date": "2023-09-14", "close": 30.17, "volume": 191670.0}, {"date": "2023-09-15", "close": 29.54, "volume": 954116.0}, {"date": "2023-09-18", "close": 29.2, "volume": 136273.0}, {"date": "2023-09-19", "close": 29.08, "volume": 209873.0}, {"date": "2023-09-20", "close": 28.71, "volume": 138859.0}, {"date": "2023-09-21", "close": 28.61, "volume": 194616.0}, {"date": "2023-09-22", "close": 28.43, "volume": 142783.0}, {"date": "2023-09-25", "close": 28.75, "volume": 169670.0}, {"date": "2023-09-26", "close": 29.03, "volume": 274264.0}, {"date": "2023-09-27", "close": 29.47, "volume": 284729.0}, {"date": "2023-09-28", "close": 29.93, "volume": 333782.0}, {"date": "2023-09-29", "close": 29.86, "volume": 282634.0}, {"date": "2023-10-02", "close": 29.95, "volume": 225250.0}, {"date": "2023-10-03", "close": 29.2, "volume": 206114.0}, {"date": "2023-10-04", "close": 29.71, "volume": 187378.0}, {"date": "2023-10-05", "close": 30.52, "volume": 216433.0}, {"date": "2023-10-06", "close": 30.72, "volume": 242962.0}, {"date": "2023-10-09", "close": 30.5, "volume": 150086.0}, {"date": "2023-10-10", "close": 30.49, "volume": 172070.0}, {"date": "2023-10-11", "close": 30.84, "volume": 152158.0}, {"date": "2023-10-12", "close": 30.7, "volume": 134657.0}, {"date": "2023-10-13", "close": 30.2, "volume": 143013.0}, {"date": "2023-10-16", "close": 30.55, "volume": 144280.0}, {"date": "2023-10-17", "close": 30.86, "volume": 180613.0}, {"date": "2023-10-18", "close": 30.06, "volume": 137394.0}, {"date": "2023-10-19", "close": 29.8, "volume": 257877.0}, {"date": "2023-10-20", "close": 28.7, "volume": 379538.0}, {"date": "2023-10-23", "close": 28.84, "volume": 382677.0}, {"date": "2023-10-24", "close": 28.93, "volume": 211457.0}, {"date": "2023-10-25", "close": 28.67, "volume": 199034.0}, {"date": "2023-10-26", "close": 29.66, "volume": 149290.0}, {"date": "2023-10-27", "close": 29.41, "volume": 167555.0}, {"date": "2023-10-30", "close": 29.54, "volume": 127148.0}, {"date": "2023-10-31", "close": 29.62, "volume": 132264.0}, {"date": "2023-11-01", "close": 30.16, "volume": 155870.0}, {"date": "2023-11-02", "close": 31.24, "volume": 158275.0}, {"date": "2023-11-03", "close": 31.84, "volume": 206625.0}, {"date": "2023-11-06", "close": 31.73, "volume": 169349.0}, {"date": "2023-11-07", "close": 31.43, "volume": 169365.0}, {"date": "2023-11-08", "close": 31.44, "volume": 147599.0}, {"date": "2023-11-09", "close": 31.37, "volume": 186361.0}, {"date": "2023-11-10", "close": 31.37, "volume": 133170.0}, {"date": "2023-11-13", "close": 31.26, "volume": 144171.0}, {"date": "2023-11-14", "close": 33.49, "volume": 346071.0}, {"date": "2023-11-15", "close": 33.64, "volume": 308136.0}, {"date": "2023-11-16", "close": 33.26, "volume": 122158.0}, {"date": "2023-11-17", "close": 33.71, "volume": 181985.0}, {"date": "2023-11-20", "close": 33.59, "volume": 126921.0}, {"date": "2023-11-21", "close": 33.26, "volume": 111593.0}, {"date": "2023-11-22", "close": 33.67, "volume": 106222.0}, {"date": "2023-11-24", "close": 33.72, "volume": 48368.0}, {"date": "2023-11-27", "close": 33.61, "volume": 121139.0}, {"date": "2023-11-28", "close": 33.33, "volume": 148179.0}, {"date": "2023-11-29", "close": 33.61, "volume": 132289.0}, {"date": "2023-11-30", "close": 33.56, "volume": 178357.0}, {"date": "2023-12-01", "close": 34.81, "volume": 174835.0}, {"date": "2023-12-04", "close": 35.25, "volume": 216040.0}, {"date": "2023-12-05", "close": 35.07, "volume": 138838.0}, {"date": "2023-12-06", "close": 34.69, "volume": 208566.0}, {"date": "2023-12-07", "close": 35.58, "volume": 121298.0}, {"date": "2023-12-08", "close": 36.0, "volume": 112988.0}, {"date": "2023-12-11", "close": 35.7, "volume": 219388.0}, {"date": "2023-12-12", "close": 35.43, "volume": 146909.0}, {"date": "2023-12-13", "close": 36.94, "volume": 299541.0}, {"date": "2023-12-14", "close": 37.55, "volume": 405620.0}, {"date": "2023-12-15", "close": 37.05, "volume": 1039249.0}, {"date": "2023-12-18", "close": 36.94, "volume": 328395.0}, {"date": "2023-12-19", "close": 37.79, "volume": 244563.0}, {"date": "2023-12-20", "close": 37.09, "volume": 191701.0}, {"date": "2023-12-21", "close": 37.53, "volume": 152713.0}, {"date": "2023-12-22", "close": 37.75, "volume": 130208.0}, {"date": "2023-12-26", "close": 38.29, "volume": 114280.0}, {"date": "2023-12-27", "close": 37.93, "volume": 172847.0}, {"date": "2023-12-28", "close": 37.84, "volume": 135458.0}, {"date": "2023-12-29", "close": 37.48, "volume": 138324.0}, {"date": "2024-01-02", "close": 36.91, "volume": 259614.0}, {"date": "2024-01-03", "close": 35.55, "volume": 274696.0}, {"date": "2024-01-04", "close": 35.77, "volume": 272026.0}, {"date": "2024-01-05", "close": 35.49, "volume": 254939.0}, {"date": "2024-01-08", "close": 36.19, "volume": 200155.0}, {"date": "2024-01-09", "close": 35.8, "volume": 154035.0}, {"date": "2024-01-10", "close": 36.84, "volume": 213630.0}, {"date": "2024-01-11", "close": 35.77, "volume": 238429.0}, {"date": "2024-01-12", "close": 36.03, "volume": 218467.0}, {"date": "2024-01-16", "close": 34.95, "volume": 201317.0}, {"date": "2024-01-17", "close": 35.12, "volume": 250008.0}, {"date": "2024-01-18", "close": 34.78, "volume": 234826.0}, {"date": "2024-01-19", "close": 35.37, "volume": 346417.0}, {"date": "2024-01-22", "close": 36.49, "volume": 267033.0}, {"date": "2024-01-23", "close": 35.91, "volume": 220232.0}, {"date": "2024-01-24", "close": 36.42, "volume": 176581.0}, {"date": "2024-01-25", "close": 37.77, "volume": 245849.0}, {"date": "2024-01-26", "close": 37.97, "volume": 196618.0}, {"date": "2024-01-29", "close": 38.11, "volume": 282776.0}, {"date": "2024-01-30", "close": 38.51, "volume": 249272.0}, {"date": "2024-01-31", "close": 36.77, "volume": 295426.0}, {"date": "2024-02-01", "close": 36.77, "volume": 371183.0}, {"date": "2024-02-02", "close": 36.69, "volume": 220085.0}, {"date": "2024-02-05", "close": 36.44, "volume": 197545.0}, {"date": "2024-02-06", "close": 36.07, "volume": 195640.0}, {"date": "2024-02-07", "close": 35.96, "volume": 247629.0}, {"date": "2024-02-08", "close": 35.93, "volume": 222713.0}, {"date": "2024-02-09", "close": 36.3, "volume": 202074.0}, {"date": "2024-02-12", "close": 36.84, "volume": 275751.0}, {"date": "2024-02-13", "close": 35.67, "volume": 371131.0}, {"date": "2024-02-14", "close": 35.98, "volume": 197879.0}, {"date": "2024-02-15", "close": 36.76, "volume": 253825.0}, {"date": "2024-02-16", "close": 35.94, "volume": 367299.0}, {"date": "2024-02-20", "close": 35.55, "volume": 163745.0}, {"date": "2024-02-21", "close": 35.71, "volume": 260180.0}, {"date": "2024-02-22", "close": 35.48, "volume": 149317.0}, {"date": "2024-02-23", "close": 35.93, "volume": 190737.0}, {"date": "2024-02-26", "close": 35.7, "volume": 217314.0}, {"date": "2024-02-27", "close": 35.81, "volume": 167247.0}, {"date": "2024-02-28", "close": 35.58, "volume": 156528.0}, {"date": "2024-02-29", "close": 36.22, "volume": 244742.0}, {"date": "2024-03-01", "close": 36.22, "volume": 181127.0}, {"date": "2024-03-04", "close": 36.26, "volume": 208015.0}, {"date": "2024-03-05", "close": 37.81, "volume": 224052.0}, {"date": "2024-03-06", "close": 37.41, "volume": 220333.0}, {"date": "2024-03-07", "close": 37.5, "volume": 257367.0}, {"date": "2024-03-08", "close": 37.42, "volume": 121161.0}, {"date": "2024-03-11", "close": 36.56, "volume": 215336.0}, {"date": "2024-03-12", "close": 36.0, "volume": 258375.0}, {"date": "2024-03-13", "close": 36.07, "volume": 224761.0}, {"date": "2024-03-14", "close": 34.96, "volume": 318434.0}, {"date": "2024-03-15", "close": 35.04, "volume": 1725607.0}, {"date": "2024-03-18", "close": 34.92, "volume": 201743.0}, {"date": "2024-03-19", "close": 34.98, "volume": 197309.0}, {"date": "2024-03-20", "close": 36.13, "volume": 193182.0}, {"date": "2024-03-21", "close": 36.2, "volume": 282184.0}, {"date": "2024-03-22", "close": 35.7, "volume": 140808.0}, {"date": "2024-03-25", "close": 35.64, "volume": 113499.0}, {"date": "2024-03-26", "close": 35.53, "volume": 208864.0}, {"date": "2024-03-27", "close": 36.46, "volume": 252766.0}, {"date": "2024-03-28", "close": 36.81, "volume": 323493.0}, {"date": "2024-04-01", "close": 35.9, "volume": 226467.0}, {"date": "2024-04-02", "close": 35.86, "volume": 277859.0}, {"date": "2024-04-03", "close": 35.74, "volume": 278527.0}, {"date": "2024-04-04", "close": 35.65, "volume": 271259.0}, {"date": "2024-04-05", "close": 35.82, "volume": 156061.0}, {"date": "2024-04-08", "close": 36.05, "volume": 103551.0}, {"date": "2024-04-09", "close": 36.18, "volume": 86574.0}, {"date": "2024-04-10", "close": 34.72, "volume": 212538.0}, {"date": "2024-04-11", "close": 34.71, "volume": 131217.0}, {"date": "2024-04-12", "close": 34.37, "volume": 147720.0}, {"date": "2024-04-15", "close": 34.07, "volume": 166212.0}, {"date": "2024-04-16", "close": 33.49, "volume": 187862.0}, {"date": "2024-04-17", "close": 33.37, "volume": 194139.0}, {"date": "2024-04-18", "close": 33.44, "volume": 213349.0}, {"date": "2024-04-19", "close": 34.82, "volume": 205847.0}, {"date": "2024-04-22", "close": 35.7, "volume": 328799.0}, {"date": "2024-04-23", "close": 36.25, "volume": 243453.0}, {"date": "2024-04-24", "close": 36.97, "volume": 212751.0}, {"date": "2024-04-25", "close": 36.46, "volume": 232889.0}, {"date": "2024-04-26", "close": 36.3, "volume": 154776.0}, {"date": "2024-04-29", "close": 36.29, "volume": 211028.0}, {"date": "2024-04-30", "close": 36.11, "volume": 227177.0}, {"date": "2024-05-01", "close": 36.7, "volume": 164048.0}, {"date": "2024-05-02", "close": 37.01, "volume": 204394.0}, {"date": "2024-05-03", "close": 37.34, "volume": 155269.0}, {"date": "2024-05-06", "close": 38.01, "volume": 202256.0}, {"date": "2024-05-07", "close": 37.73, "volume": 169816.0}, {"date": "2024-05-08", "close": 38.16, "volume": 121017.0}, {"date": "2024-05-09", "close": 38.14, "volume": 160486.0}, {"date": "2024-05-10", "close": 37.85, "volume": 121412.0}, {"date": "2024-05-13", "close": 37.61, "volume": 154855.0}, {"date": "2024-05-14", "close": 37.68, "volume": 102693.0}, {"date": "2024-05-15", "close": 38.14, "volume": 163699.0}, {"date": "2024-05-16", "close": 37.91, "volume": 108624.0}, {"date": "2024-05-17", "close": 37.82, "volume": 143593.0}, {"date": "2024-05-20", "close": 37.28, "volume": 113649.0}, {"date": "2024-05-21", "close": 37.38, "volume": 79235.0}, {"date": "2024-05-22", "close": 37.11, "volume": 132558.0}, {"date": "2024-05-23", "close": 36.58, "volume": 278735.0}, {"date": "2024-05-24", "close": 36.89, "volume": 287264.0}, {"date": "2024-05-28", "close": 36.6, "volume": 109179.0}, {"date": "2024-05-29", "close": 36.46, "volume": 194609.0}, {"date": "2024-05-30", "close": 36.87, "volume": 118954.0}, {"date": "2024-05-31", "close": 37.16, "volume": 322209.0}, {"date": "2024-06-03", "close": 36.42, "volume": 225851.0}, {"date": "2024-06-04", "close": 36.05, "volume": 227330.0}, {"date": "2024-06-05", "close": 36.17, "volume": 359534.0}, {"date": "2024-06-06", "close": 36.77, "volume": 191857.0}, {"date": "2024-06-07", "close": 36.48, "volume": 156792.0}, {"date": "2024-06-10", "close": 35.97, "volume": 238404.0}, {"date": "2024-06-11", "close": 36.22, "volume": 249213.0}, {"date": "2024-06-12", "close": 36.69, "volume": 205321.0}, {"date": "2024-06-13", "close": 36.32, "volume": 243429.0}, {"date": "2024-06-14", "close": 36.1, "volume": 188265.0}, {"date": "2024-06-17", "close": 36.52, "volume": 216372.0}, {"date": "2024-06-18", "close": 36.45, "volume": 232513.0}, {"date": "2024-06-20", "close": 36.83, "volume": 206023.0}, {"date": "2024-06-21", "close": 36.46, "volume": 624979.0}, {"date": "2024-06-24", "close": 37.23, "volume": 145206.0}, {"date": "2024-06-25", "close": 36.69, "volume": 182378.0}, {"date": "2024-06-26", "close": 36.79, "volume": 201192.0}, {"date": "2024-06-27", "close": 37.0, "volume": 140826.0}, {"date": "2024-06-28", "close": 37.45, "volume": 443744.0}, {"date": "2024-07-01", "close": 37.81, "volume": 208084.0}, {"date": "2024-07-02", "close": 37.93, "volume": 160943.0}, {"date": "2024-07-03", "close": 37.21, "volume": 94588.0}, {"date": "2024-07-05", "close": 36.77, "volume": 195989.0}, {"date": "2024-07-08", "close": 37.07, "volume": 144835.0}, {"date": "2024-07-09", "close": 37.44, "volume": 226140.0}, {"date": "2024-07-10", "close": 37.93, "volume": 202665.0}, {"date": "2024-07-11", "close": 39.05, "volume": 296106.0}, {"date": "2024-07-12", "close": 39.45, "volume": 323734.0}, {"date": "2024-07-15", "close": 40.46, "volume": 324042.0}, {"date": "2024-07-16", "close": 42.33, "volume": 392696.0}, {"date": "2024-07-17", "close": 43.06, "volume": 460431.0}, {"date": "2024-07-18", "close": 43.0, "volume": 289518.0}, {"date": "2024-07-19", "close": 43.66, "volume": 266443.0}, {"date": "2024-07-22", "close": 45.35, "volume": 312897.0}, {"date": "2024-07-23", "close": 46.84, "volume": 610271.0}, {"date": "2024-07-24", "close": 45.38, "volume": 510623.0}, {"date": "2024-07-25", "close": 46.14, "volume": 409990.0}, {"date": "2024-07-26", "close": 46.5, "volume": 186221.0}, {"date": "2024-07-29", "close": 45.5, "volume": 199001.0}, {"date": "2024-07-30", "close": 45.54, "volume": 195040.0}, {"date": "2024-07-31", "close": 45.42, "volume": 222551.0}, {"date": "2024-08-01", "close": 43.98, "volume": 262359.0}, {"date": "2024-08-02", "close": 42.51, "volume": 229591.0}, {"date": "2024-08-05", "close": 41.34, "volume": 312170.0}, {"date": "2024-08-06", "close": 41.77, "volume": 250510.0}, {"date": "2024-08-07", "close": 41.37, "volume": 141325.0}, {"date": "2024-08-08", "close": 41.71, "volume": 124002.0}, {"date": "2024-08-09", "close": 41.79, "volume": 108949.0}, {"date": "2024-08-12", "close": 41.43, "volume": 329994.0}, {"date": "2024-08-13", "close": 42.27, "volume": 128940.0}, {"date": "2024-08-14", "close": 41.95, "volume": 103837.0}, {"date": "2024-08-15", "close": 42.45, "volume": 184870.0}, {"date": "2024-08-16", "close": 43.24, "volume": 236505.0}, {"date": "2024-08-19", "close": 43.44, "volume": 110335.0}, {"date": "2024-08-20", "close": 42.7, "volume": 119641.0}, {"date": "2024-08-21", "close": 42.95, "volume": 108146.0}, {"date": "2024-08-22", "close": 43.16, "volume": 100408.0}, {"date": "2024-08-23", "close": 44.95, "volume": 226550.0}, {"date": "2024-08-26", "close": 45.09, "volume": 206496.0}, {"date": "2024-08-27", "close": 44.96, "volume": 169541.0}, {"date": "2024-08-28", "close": 45.56, "volume": 141820.0}, {"date": "2024-08-29", "close": 45.28, "volume": 157555.0}, {"date": "2024-08-30", "close": 45.99, "volume": 185794.0}, {"date": "2024-09-03", "close": 45.39, "volume": 187430.0}, {"date": "2024-09-04", "close": 44.73, "volume": 119873.0}, {"date": "2024-09-05", "close": 44.54, "volume": 211364.0}, {"date": "2024-09-06", "close": 43.82, "volume": 188197.0}, {"date": "2024-09-09", "close": 43.71, "volume": 196280.0}, {"date": "2024-09-10", "close": 43.23, "volume": 227619.0}, {"date": "2024-09-11", "close": 42.99, "volume": 177285.0}, {"date": "2024-09-12", "close": 43.08, "volume": 155805.0}, {"date": "2024-09-13", "close": 43.87, "volume": 209513.0}, {"date": "2024-09-16", "close": 44.25, "volume": 160488.0}, {"date": "2024-09-17", "close": 44.39, "volume": 165969.0}, {"date": "2024-09-18", "close": 44.61, "volume": 259611.0}, {"date": "2024-09-19", "close": 45.35, "volume": 213333.0}, {"date": "2024-09-20", "close": 44.68, "volume": 958248.0}, {"date": "2024-09-23", "close": 44.49, "volume": 318295.0}, {"date": "2024-09-24", "close": 44.16, "volume": 193248.0}, {"date": "2024-09-25", "close": 44.03, "volume": 225199.0}, {"date": "2024-09-26", "close": 44.38, "volume": 207721.0}, {"date": "2024-09-27", "close": 44.41, "volume": 163953.0}, {"date": "2024-09-30", "close": 44.92, "volume": 194979.0}, {"date": "2024-10-01", "close": 42.71, "volume": 180931.0}, {"date": "2024-10-02", "close": 42.25, "volume": 247964.0}, {"date": "2024-10-03", "close": 42.4, "volume": 138335.0}, {"date": "2024-10-04", "close": 43.06, "volume": 228595.0}, {"date": "2024-10-07", "close": 42.69, "volume": 167098.0}, {"date": "2024-10-08", "close": 42.34, "volume": 161676.0}, {"date": "2024-10-09", "close": 42.62, "volume": 133388.0}, {"date": "2024-10-10", "close": 42.75, "volume": 160786.0}, {"date": "2024-10-11", "close": 44.15, "volume": 158387.0}, {"date": "2024-10-14", "close": 44.41, "volume": 230677.0}, {"date": "2024-10-15", "close": 44.86, "volume": 306992.0}, {"date": "2024-10-16", "close": 41.35, "volume": 500661.0}, {"date": "2024-10-17", "close": 41.57, "volume": 399155.0}, {"date": "2024-10-18", "close": 40.76, "volume": 421583.0}, {"date": "2024-10-21", "close": 39.69, "volume": 345726.0}, {"date": "2024-10-22", "close": 40.1, "volume": 420528.0}, {"date": "2024-10-23", "close": 39.55, "volume": 313760.0}, {"date": "2024-10-24", "close": 39.81, "volume": 318153.0}, {"date": "2024-10-25", "close": 38.97, "volume": 309523.0}, {"date": "2024-10-28", "close": 40.63, "volume": 415129.0}, {"date": "2024-10-29", "close": 40.3, "volume": 313163.0}, {"date": "2024-10-30", "close": 40.8, "volume": 291697.0}, {"date": "2024-10-31", "close": 40.27, "volume": 292556.0}, {"date": "2024-11-01", "close": 40.81, "volume": 380620.0}, {"date": "2024-11-04", "close": 40.46, "volume": 422513.0}, {"date": "2024-11-05", "close": 41.13, "volume": 258093.0}, {"date": "2024-11-06", "close": 46.31, "volume": 572743.0}, {"date": "2024-11-07", "close": 43.99, "volume": 404557.0}, {"date": "2024-11-08", "close": 44.36, "volume": 289965.0}, {"date": "2024-11-11", "close": 44.93, "volume": 398778.0}, {"date": "2024-11-12", "close": 44.89, "volume": 310426.0}, {"date": "2024-11-13", "close": 44.58, "volume": 426824.0}, {"date": "2024-11-14", "close": 44.1, "volume": 260184.0}, {"date": "2024-11-15", "close": 43.77, "volume": 195601.0}, {"date": "2024-11-18", "close": 43.46, "volume": 206021.0}, {"date": "2024-11-19", "close": 43.44, "volume": 163629.0}, {"date": "2024-11-20", "close": 43.44, "volume": 205949.0}, {"date": "2024-11-21", "close": 44.41, "volume": 211704.0}, {"date": "2024-11-22", "close": 45.52, "volume": 238711.0}, {"date": "2024-11-25", "close": 46.72, "volume": 329133.0}, {"date": "2024-11-26", "close": 46.12, "volume": 294810.0}, {"date": "2024-11-27", "close": 45.99, "volume": 190786.0}, {"date": "2024-11-29", "close": 45.42, "volume": 204594.0}, {"date": "2024-12-02", "close": 45.51, "volume": 301323.0}, {"date": "2024-12-03", "close": 45.12, "volume": 204693.0}, {"date": "2024-12-04", "close": 45.37, "volume": 209942.0}, {"date": "2024-12-05", "close": 45.0, "volume": 173377.0}, {"date": "2024-12-06", "close": 44.79, "volume": 135538.0}, {"date": "2024-12-09", "close": 44.55, "volume": 176194.0}, {"date": "2024-12-10", "close": 44.2, "volume": 277183.0}, {"date": "2024-12-11", "close": 44.26, "volume": 286870.0}, {"date": "2024-12-12", "close": 43.86, "volume": 314920.0}, {"date": "2024-12-13", "close": 43.66, "volume": 211874.0}, {"date": "2024-12-16", "close": 44.13, "volume": 301430.0}, {"date": "2024-12-17", "close": 42.86, "volume": 358008.0}, {"date": "2024-12-18", "close": 41.2, "volume": 501524.0}, {"date": "2024-12-19", "close": 41.0, "volume": 341581.0}, {"date": "2024-12-20", "close": 41.81, "volume": 1921984.0}, {"date": "2024-12-23", "close": 42.56, "volume": 313664.0}, {"date": "2024-12-24", "close": 43.27, "volume": 162254.0}, {"date": "2024-12-26", "close": 43.35, "volume": 168707.0}, {"date": "2024-12-27", "close": 43.2, "volume": 225163.0}, {"date": "2024-12-30", "close": 42.84, "volume": 243096.0}, {"date": "2024-12-31", "close": 42.32, "volume": 205384.0}, {"date": "2025-01-02", "close": 41.6, "volume": 228381.0}, {"date": "2025-01-03", "close": 42.39, "volume": 253092.0}, {"date": "2025-01-06", "close": 42.2, "volume": 258124.0}, {"date": "2025-01-07", "close": 41.75, "volume": 414076.0}, {"date": "2025-01-08", "close": 42.05, "volume": 343010.0}, {"date": "2025-01-10", "close": 40.44, "volume": 265261.0}, {"date": "2025-01-13", "close": 40.96, "volume": 200642.0}, {"date": "2025-01-14", "close": 42.81, "volume": 244670.0}, {"date": "2025-01-15", "close": 43.18, "volume": 277111.0}, {"date": "2025-01-16", "close": 43.3, "volume": 348994.0}, {"date": "2025-01-17", "close": 44.24, "volume": 364490.0}, {"date": "2025-01-21", "close": 44.74, "volume": 293239.0}, {"date": "2025-01-22", "close": 44.1, "volume": 574259.0}, {"date": "2025-01-23", "close": 43.31, "volume": 468620.0}, {"date": "2025-01-24", "close": 43.25, "volume": 490311.0}, {"date": "2025-01-27", "close": 43.03, "volume": 382667.0}, {"date": "2025-01-28", "close": 43.2, "volume": 450054.0}, {"date": "2025-01-29", "close": 43.29, "volume": 408281.0}, {"date": "2025-01-30", "close": 43.37, "volume": 310203.0}, {"date": "2025-01-31", "close": 42.71, "volume": 418489.0}, {"date": "2025-02-03", "close": 42.08, "volume": 320207.0}, {"date": "2025-02-04", "close": 42.95, "volume": 278747.0}, {"date": "2025-02-05", "close": 43.14, "volume": 326561.0}, {"date": "2025-02-06", "close": 43.96, "volume": 301734.0}, {"date": "2025-02-07", "close": 43.62, "volume": 346596.0}, {"date": "2025-02-10", "close": 43.18, "volume": 290691.0}, {"date": "2025-02-11", "close": 44.03, "volume": 248991.0}, {"date": "2025-02-12", "close": 43.17, "volume": 311961.0}, {"date": "2025-02-13", "close": 43.34, "volume": 249826.0}, {"date": "2025-02-14", "close": 41.8, "volume": 580362.0}, {"date": "2025-02-18", "close": 42.05, "volume": 501624.0}, {"date": "2025-02-19", "close": 41.67, "volume": 323318.0}, {"date": "2025-02-20", "close": 41.75, "volume": 442118.0}, {"date": "2025-02-21", "close": 41.66, "volume": 604039.0}, {"date": "2025-02-24", "close": 41.61, "volume": 333690.0}, {"date": "2025-02-25", "close": 41.77, "volume": 256973.0}, {"date": "2025-02-26", "close": 41.7, "volume": 198211.0}, {"date": "2025-02-27", "close": 42.08, "volume": 352238.0}, {"date": "2025-02-28", "close": 42.49, "volume": 337519.0}, {"date": "2025-03-03", "close": 42.09, "volume": 229214.0}, {"date": "2025-03-04", "close": 40.87, "volume": 351091.0}, {"date": "2025-03-05", "close": 40.94, "volume": 306125.0}, {"date": "2025-03-06", "close": 40.57, "volume": 325176.0}, {"date": "2025-03-07", "close": 40.77, "volume": 350757.0}, {"date": "2025-03-10", "close": 39.19, "volume": 640836.0}, {"date": "2025-03-11", "close": 38.85, "volume": 474307.0}, {"date": "2025-03-12", "close": 39.6, "volume": 408456.0}, {"date": "2025-03-13", "close": 39.66, "volume": 352962.0}, {"date": "2025-03-14", "close": 40.64, "volume": 359510.0}, {"date": "2025-03-17", "close": 40.86, "volume": 601577.0}, {"date": "2025-03-18", "close": 40.63, "volume": 375138.0}, {"date": "2025-03-19", "close": 40.62, "volume": 453083.0}, {"date": "2025-03-20", "close": 40.22, "volume": 452653.0}, {"date": "2025-03-21", "close": 40.19, "volume": 4156476.0}, {"date": "2025-03-24", "close": 41.04, "volume": 623049.0}, {"date": "2025-03-25", "close": 41.17, "volume": 296936.0}, {"date": "2025-03-26", "close": 41.07, "volume": 262783.0}, {"date": "2025-03-27", "close": 40.97, "volume": 293701.0}, {"date": "2025-03-28", "close": 40.24, "volume": 188585.0}, {"date": "2025-03-31", "close": 40.02, "volume": 432396.0}, {"date": "2025-04-01", "close": 39.91, "volume": 320033.0}, {"date": "2025-04-02", "close": 40.14, "volume": 260363.0}, {"date": "2025-04-03", "close": 36.7, "volume": 380546.0}, {"date": "2025-04-04", "close": 34.99, "volume": 402091.0}, {"date": "2025-04-07", "close": 34.89, "volume": 374758.0}, {"date": "2025-04-08", "close": 34.78, "volume": 408188.0}, {"date": "2025-04-09", "close": 36.98, "volume": 465740.0}, {"date": "2025-04-10", "close": 35.08, "volume": 315503.0}, {"date": "2025-04-11", "close": 34.88, "volume": 263605.0}, {"date": "2025-04-14", "close": 35.1, "volume": 345961.0}, {"date": "2025-04-15", "close": 35.45, "volume": 229086.0}, {"date": "2025-04-16", "close": 35.42, "volume": 359246.0}, {"date": "2025-04-17", "close": 35.81, "volume": 502477.0}, {"date": "2025-04-21", "close": 35.43, "volume": 321594.0}, {"date": "2025-04-22", "close": 36.35, "volume": 363563.0}, {"date": "2025-04-23", "close": 36.79, "volume": 287633.0}, {"date": "2025-04-24", "close": 37.8, "volume": 378727.0}, {"date": "2025-04-25", "close": 38.01, "volume": 252865.0}, {"date": "2025-04-28", "close": 38.98, "volume": 390138.0}, {"date": "2025-04-29", "close": 39.77, "volume": 335033.0}, {"date": "2025-04-30", "close": 39.35, "volume": 460624.0}, {"date": "2025-05-01", "close": 40.88, "volume": 972327.0}, {"date": "2025-05-02", "close": 41.43, "volume": 269703.0}, {"date": "2025-05-05", "close": 41.23, "volume": 197062.0}, {"date": "2025-05-06", "close": 41.01, "volume": 246595.0}, {"date": "2025-05-07", "close": 40.82, "volume": 196628.0}, {"date": "2025-05-08", "close": 41.62, "volume": 372107.0}, {"date": "2025-05-09", "close": 41.26, "volume": 199050.0}, {"date": "2025-05-12", "close": 42.39, "volume": 235904.0}, {"date": "2025-05-13", "close": 42.6, "volume": 162491.0}, {"date": "2025-05-14", "close": 42.46, "volume": 295740.0}, {"date": "2025-05-15", "close": 42.85, "volume": 209133.0}, {"date": "2025-05-16", "close": 42.53, "volume": 252029.0}, {"date": "2025-05-19", "close": 42.6, "volume": 236985.0}, {"date": "2025-05-20", "close": 42.49, "volume": 115406.0}, {"date": "2025-05-21", "close": 41.78, "volume": 199816.0}, {"date": "2025-05-22", "close": 41.33, "volume": 146537.0}, {"date": "2025-05-23", "close": 41.54, "volume": 369352.0}, {"date": "2025-05-27", "close": 42.22, "volume": 147375.0}, {"date": "2025-05-28", "close": 41.19, "volume": 242490.0}, {"date": "2025-05-29", "close": 41.49, "volume": 212324.0}, {"date": "2025-05-30", "close": 41.14, "volume": 275569.0}, {"date": "2025-06-02", "close": 41.29, "volume": 196697.0}, {"date": "2025-06-03", "close": 41.43, "volume": 180641.0}, {"date": "2025-06-04", "close": 41.23, "volume": 170700.0}, {"date": "2025-06-05", "close": 41.1, "volume": 199697.0}, {"date": "2025-06-06", "close": 41.82, "volume": 156974.0}, {"date": "2025-06-09", "close": 41.8, "volume": 269595.0}, {"date": "2025-06-10", "close": 42.01, "volume": 180540.0}, {"date": "2025-06-11", "close": 41.65, "volume": 167091.0}, {"date": "2025-06-12", "close": 41.65, "volume": 167768.0}, {"date": "2025-06-13", "close": 41.0, "volume": 310087.0}, {"date": "2025-06-16", "close": 40.54, "volume": 272106.0}, {"date": "2025-06-17", "close": 40.39, "volume": 240774.0}, {"date": "2025-06-18", "close": 40.75, "volume": 228082.0}, {"date": "2025-06-20", "close": 41.04, "volume": 1007161.0}, {"date": "2025-06-23", "close": 42.19, "volume": 282359.0}, {"date": "2025-06-24", "close": 42.43, "volume": 209046.0}, {"date": "2025-06-25", "close": 42.45, "volume": 214097.0}, {"date": "2025-06-26", "close": 43.28, "volume": 275921.0}, {"date": "2025-06-27", "close": 43.09, "volume": 420735.0}, {"date": "2025-06-30", "close": 42.8, "volume": 210355.0}, {"date": "2025-07-01", "close": 43.85, "volume": 222255.0}, {"date": "2025-07-02", "close": 44.4, "volume": 277740.0}, {"date": "2025-07-03", "close": 45.01, "volume": 126443.0}, {"date": "2025-07-07", "close": 44.53, "volume": 191158.0}, {"date": "2025-07-08", "close": 44.48, "volume": 185426.0}, {"date": "2025-07-09", "close": 44.39, "volume": 224737.0}, {"date": "2025-07-10", "close": 44.79, "volume": 177367.0}, {"date": "2025-07-11", "close": 44.67, "volume": 224073.0}, {"date": "2025-07-14", "close": 45.3, "volume": 182946.0}, {"date": "2025-07-15", "close": 43.29, "volume": 275204.0}, {"date": "2025-07-16", "close": 44.02, "volume": 301519.0}, {"date": "2025-07-17", "close": 45.47, "volume": 379789.0}, {"date": "2025-07-18", "close": 44.94, "volume": 262802.0}, {"date": "2025-07-21", "close": 44.47, "volume": 163880.0}, {"date": "2025-07-22", "close": 44.5, "volume": 265787.0}, {"date": "2025-07-23", "close": 44.52, "volume": 176299.0}, {"date": "2025-07-24", "close": 42.91, "volume": 227543.0}, {"date": "2025-07-25", "close": 43.31, "volume": 226093.0}, {"date": "2025-07-28", "close": 43.7, "volume": 261344.0}, {"date": "2025-07-29", "close": 43.69, "volume": 229934.0}, {"date": "2025-07-30", "close": 42.42, "volume": 189947.0}, {"date": "2025-07-31", "close": 42.62, "volume": 289185.0}, {"date": "2025-08-01", "close": 41.78, "volume": 283667.0}, {"date": "2025-08-04", "close": 42.18, "volume": 133075.0}, {"date": "2025-08-05", "close": 42.73, "volume": 289636.0}, {"date": "2025-08-06", "close": 42.15, "volume": 269841.0}, {"date": "2025-08-07", "close": 41.84, "volume": 158384.0}, {"date": "2025-08-08", "close": 41.72, "volume": 151300.0}, {"date": "2025-08-11", "close": 41.86, "volume": 289913.0}, {"date": "2025-08-12", "close": 43.14, "volume": 419429.0}, {"date": "2025-08-13", "close": 43.46, "volume": 242105.0}, {"date": "2025-08-14", "close": 43.43, "volume": 174353.0}, {"date": "2025-08-15", "close": 42.62, "volume": 251067.0}, {"date": "2025-08-18", "close": 43.04, "volume": 152500.0}, {"date": "2025-08-19", "close": 43.0, "volume": 175327.0}, {"date": "2025-08-20", "close": 42.96, "volume": 178067.0}, {"date": "2025-08-21", "close": 42.75, "volume": 127294.0}, {"date": "2025-08-22", "close": 44.81, "volume": 252220.0}, {"date": "2025-08-25", "close": 44.52, "volume": 124679.0}, {"date": "2025-08-26", "close": 44.86, "volume": 199318.0}, {"date": "2025-08-27", "close": 44.86, "volume": 166163.0}, {"date": "2025-08-28", "close": 44.77, "volume": 288179.0}, {"date": "2025-08-29", "close": 44.75, "volume": 315630.0}, {"date": "2025-09-02", "close": 44.48, "volume": 176830.0}, {"date": "2025-09-03", "close": 44.48, "volume": 171388.0}, {"date": "2025-09-04", "close": 45.34, "volume": 162459.0}, {"date": "2025-09-05", "close": 44.8, "volume": 154994.0}, {"date": "2025-09-08", "close": 44.35, "volume": 168974.0}, {"date": "2025-09-09", "close": 43.91, "volume": 248441.0}, {"date": "2025-09-10", "close": 44.11, "volume": 151146.0}, {"date": "2025-09-11", "close": 44.15, "volume": 235335.0}, {"date": "2025-09-12", "close": 43.76, "volume": 141712.0}, {"date": "2025-09-15", "close": 43.6, "volume": 167220.0}, {"date": "2025-09-16", "close": 43.28, "volume": 179030.0}, {"date": "2025-09-17", "close": 43.69, "volume": 209304.0}, {"date": "2025-09-18", "close": 44.84, "volume": 216851.0}, {"date": "2025-09-19", "close": 44.28, "volume": 1013326.0}, {"date": "2025-09-22", "close": 44.45, "volume": 396758.0}, {"date": "2025-09-23", "close": 44.31, "volume": 197190.0}, {"date": "2025-09-24", "close": 44.35, "volume": 155191.0}, {"date": "2025-09-25", "close": 44.6, "volume": 175499.0}, {"date": "2025-09-26", "close": 44.68, "volume": 151984.0}, {"date": "2025-09-29", "close": 43.93, "volume": 139208.0}, {"date": "2025-09-30", "close": 43.49, "volume": 176361.0}, {"date": "2025-10-01", "close": 42.75, "volume": 158407.0}, {"date": "2025-10-02", "close": 42.49, "volume": 312484.0}, {"date": "2025-10-03", "close": 42.65, "volume": 174750.0}, {"date": "2025-10-06", "close": 43.17, "volume": 202357.0}, {"date": "2025-10-07", "close": 42.28, "volume": 164485.0}, {"date": "2025-10-08", "close": 42.65, "volume": 157795.0}, {"date": "2025-10-09", "close": 43.03, "volume": 148790.0}, {"date": "2025-10-10", "close": 41.45, "volume": 238539.0}, {"date": "2025-10-13", "close": 42.2, "volume": 160146.0}, {"date": "2025-10-14", "close": 43.38, "volume": 213540.0}, {"date": "2025-10-15", "close": 42.63, "volume": 182120.0}, {"date": "2025-10-16", "close": 40.77, "volume": 297531.0}, {"date": "2025-10-17", "close": 41.29, "volume": 314968.0}, {"date": "2025-10-20", "close": 42.47, "volume": 172069.0}, {"date": "2025-10-21", "close": 42.18, "volume": 249204.0}, {"date": "2025-10-22", "close": 39.6, "volume": 447749.0}, {"date": "2025-10-23", "close": 39.17, "volume": 203915.0}, {"date": "2025-10-24", "close": 39.63, "volume": 216484.0}, {"date": "2025-10-27", "close": 39.06, "volume": 295977.0}, {"date": "2025-10-28", "close": 39.26, "volume": 279328.0}, {"date": "2025-10-29", "close": 38.47, "volume": 273260.0}, {"date": "2025-10-30", "close": 38.21, "volume": 1042696.0}, {"date": "2025-10-31", "close": 38.66, "volume": 375290.0}, {"date": "2025-11-03", "close": 39.15, "volume": 296204.0}, {"date": "2025-11-04", "close": 39.52, "volume": 260368.0}, {"date": "2025-11-05", "close": 39.98, "volume": 264669.0}, {"date": "2025-11-06", "close": 40.1, "volume": 209560.0}, {"date": "2025-11-07", "close": 40.55, "volume": 258048.0}, {"date": "2025-11-10", "close": 40.73, "volume": 251663.0}, {"date": "2025-11-11", "close": 40.45, "volume": 165478.0}, {"date": "2025-11-12", "close": 40.75, "volume": 307989.0}, {"date": "2025-11-13", "close": 40.72, "volume": 321871.0}, {"date": "2025-11-14", "close": 40.43, "volume": 164481.0}, {"date": "2025-11-17", "close": 39.23, "volume": 288425.0}, {"date": "2025-11-18", "close": 39.76, "volume": 275001.0}, {"date": "2025-11-19", "close": 39.72, "volume": 189376.0}, {"date": "2025-11-20", "close": 39.31, "volume": 209713.0}, {"date": "2025-11-21", "close": 39.79, "volume": 742081.0}, {"date": "2025-11-24", "close": 39.28, "volume": 230839.0}, {"date": "2025-11-25", "close": 40.15, "volume": 278359.0}, {"date": "2025-11-26", "close": 39.98, "volume": 331899.0}, {"date": "2025-11-28", "close": 39.73, "volume": 84644.0}, {"date": "2025-12-01", "close": 40.17, "volume": 167580.0}, {"date": "2025-12-02", "close": 40.04, "volume": 166983.0}, {"date": "2025-12-03", "close": 40.69, "volume": 161218.0}, {"date": "2025-12-04", "close": 40.58, "volume": 172684.0}, {"date": "2025-12-05", "close": 40.47, "volume": 137878.0}, {"date": "2025-12-08", "close": 40.53, "volume": 274868.0}, {"date": "2025-12-09", "close": 40.65, "volume": 176347.0}, {"date": "2025-12-10", "close": 41.88, "volume": 308284.0}, {"date": "2025-12-11", "close": 41.8, "volume": 241880.0}, {"date": "2025-12-12", "close": 42.2, "volume": 232700.0}, {"date": "2025-12-15", "close": 42.24, "volume": 303206.0}, {"date": "2025-12-16", "close": 42.15, "volume": 251458.0}, {"date": "2025-12-17", "close": 42.64, "volume": 356461.0}, {"date": "2025-12-18", "close": 42.93, "volume": 307126.0}, {"date": "2025-12-19", "close": 42.3, "volume": 1007910.0}, {"date": "2025-12-22", "close": 42.32, "volume": 193057.0}, {"date": "2025-12-23", "close": 42.1, "volume": 173921.0}, {"date": "2025-12-24", "close": 42.0, "volume": 89110.0}, {"date": "2025-12-26", "close": 41.75, "volume": 139974.0}, {"date": "2025-12-29", "close": 41.56, "volume": 168432.0}, {"date": "2025-12-30", "close": 41.16, "volume": 132088.0}, {"date": "2025-12-31", "close": 40.98, "volume": 237572.0}, {"date": "2026-01-02", "close": 41.02, "volume": 220242.0}, {"date": "2026-01-05", "close": 41.58, "volume": 194448.0}, {"date": "2026-01-06", "close": 41.6, "volume": 216288.0}, {"date": "2026-01-07", "close": 41.34, "volume": 213389.0}, {"date": "2026-01-08", "close": 41.66, "volume": 268748.0}, {"date": "2026-01-09", "close": 41.38, "volume": 162695.0}, {"date": "2026-01-12", "close": 41.13, "volume": 176424.0}, {"date": "2026-01-13", "close": 41.01, "volume": 145114.0}, {"date": "2026-01-14", "close": 41.26, "volume": 143857.0}, {"date": "2026-01-15", "close": 41.92, "volume": 152630.0}, {"date": "2026-01-16", "close": 41.58, "volume": 197575.0}, {"date": "2026-01-20", "close": 40.97, "volume": 284396.0}, {"date": "2026-01-21", "close": 42.58, "volume": 259903.0}, {"date": "2026-01-22", "close": 38.98, "volume": 629643.0}, {"date": "2026-01-23", "close": 37.15, "volume": 625402.0}, {"date": "2026-01-26", "close": 37.15, "volume": 494366.0}, {"date": "2026-01-27", "close": 37.9, "volume": 285774.0}, {"date": "2026-01-28", "close": 37.73, "volume": 387459.0}, {"date": "2026-01-29", "close": 39.74, "volume": 872956.0}, {"date": "2026-01-30", "close": 40.3, "volume": 524473.0}, {"date": "2026-02-02", "close": 40.73, "volume": 386673.0}, {"date": "2026-02-03", "close": 41.44, "volume": 326620.0}, {"date": "2026-02-04", "close": 41.0, "volume": 409708.0}, {"date": "2026-02-05", "close": 41.12, "volume": 426396.0}, {"date": "2026-02-06", "close": 40.94, "volume": 308715.0}, {"date": "2026-02-09", "close": 41.85, "volume": 430265.0}, {"date": "2026-02-10", "close": 41.83, "volume": 435473.0}, {"date": "2026-02-11", "close": 42.03, "volume": 346523.0}, {"date": "2026-02-12", "close": 42.05, "volume": 415798.0}, {"date": "2026-02-13", "close": 41.91, "volume": 351451.0}, {"date": "2026-02-17", "close": 42.19, "volume": 183975.0}, {"date": "2026-02-18", "close": 42.08, "volume": 173440.0}, {"date": "2026-02-19", "close": 42.13, "volume": 297603.0}, {"date": "2026-02-20", "close": 42.66, "volume": 221948.0}, {"date": "2026-02-23", "close": 41.39, "volume": 473097.0}, {"date": "2026-02-24", "close": 41.3, "volume": 362113.0}, {"date": "2026-02-25", "close": 42.07, "volume": 271932.0}, {"date": "2026-02-26", "close": 41.85, "volume": 218052.0}, {"date": "2026-02-27", "close": 40.08, "volume": 407144.0}, {"date": "2026-03-02", "close": 40.58, "volume": 628564.0}, {"date": "2026-03-03", "close": 40.28, "volume": 269292.0}, {"date": "2026-03-04", "close": 40.34, "volume": 232763.0}, {"date": "2026-03-05", "close": 40.0, "volume": 332634.0}, {"date": "2026-03-06", "close": 39.2, "volume": 349556.0}, {"date": "2026-03-09", "close": 38.95, "volume": 532972.0}, {"date": "2026-03-10", "close": 39.33, "volume": 505976.0}, {"date": "2026-03-11", "close": 39.04, "volume": 258446.0}, {"date": "2026-03-12", "close": 39.2, "volume": 298852.0}, {"date": "2026-03-13", "close": 39.29, "volume": 245645.0}, {"date": "2026-03-16", "close": 39.29, "volume": 443694.0}, {"date": "2026-03-17", "close": 39.02, "volume": 255266.0}, {"date": "2026-03-18", "close": 38.69, "volume": 493481.0}, {"date": "2026-03-19", "close": 38.74, "volume": 261505.0}, {"date": "2026-03-20", "close": 38.74, "volume": 1938420.0}, {"date": "2026-03-23", "close": 39.53, "volume": 399197.0}, {"date": "2026-03-24", "close": 39.9, "volume": 342372.0}, {"date": "2026-03-25", "close": 40.41, "volume": 439863.0}, {"date": "2026-03-26", "close": 40.59, "volume": 224581.0}, {"date": "2026-03-27", "close": 40.12, "volume": 348583.0}, {"date": "2026-03-30", "close": 39.86, "volume": 249198.0}, {"date": "2026-03-31", "close": 40.46, "volume": 247079.0}, {"date": "2026-04-01", "close": 41.09, "volume": 253629.0}, {"date": "2026-04-02", "close": 41.35, "volume": 239606.0}, {"date": "2026-04-06", "close": 41.73, "volume": 172550.0}, {"date": "2026-04-07", "close": 41.71, "volume": 181211.0}, {"date": "2026-04-08", "close": 42.63, "volume": 287616.0}, {"date": "2026-04-09", "close": 43.36, "volume": 204514.0}, {"date": "2026-04-10", "close": 42.74, "volume": 126118.0}, {"date": "2026-04-13", "close": 43.1, "volume": 167472.0}, {"date": "2026-04-14", "close": 42.83, "volume": 196211.0}, {"date": "2026-04-15", "close": 42.44, "volume": 134763.0}, {"date": "2026-04-16", "close": 41.99, "volume": 221197.0}, {"date": "2026-04-17", "close": 42.61, "volume": 390867.0}, {"date": "2026-04-20", "close": 42.55, "volume": 399601.0}, {"date": "2026-04-21", "close": 44.71, "volume": 637932.0}, {"date": "2026-04-22", "close": 45.78, "volume": 361809.0}, {"date": "2026-04-23", "close": 46.1, "volume": 337111.0}, {"date": "2026-04-24", "close": 45.53, "volume": 349474.0}, {"date": "2026-04-27", "close": 45.83, "volume": 241417.0}, {"date": "2026-04-28", "close": 45.86, "volume": 235908.0}, {"date": "2026-04-29", "close": 44.9, "volume": 358721.0}, {"date": "2026-04-30", "close": 45.96, "volume": 556213.0}, {"date": "2026-05-01", "close": 45.74, "volume": 204716.0}, {"date": "2026-05-04", "close": 45.13, "volume": 191614.0}, {"date": "2026-05-05", "close": 45.53, "volume": 150631.0}, {"date": "2026-05-06", "close": 45.96, "volume": 165029.0}, {"date": "2026-05-07", "close": 45.62, "volume": 291856.0}, {"date": "2026-05-08", "close": 46.0, "volume": 271272.0}, {"date": "2026-05-11", "close": 44.71, "volume": 204397.0}, {"date": "2026-05-12", "close": 44.25, "volume": 258456.0}, {"date": "2026-05-13", "close": 44.14, "volume": 300515.0}, {"date": "2026-05-14", "close": 44.38, "volume": 173464.0}, {"date": "2026-05-15", "close": 43.97, "volume": 223638.0}, {"date": "2026-05-18", "close": 44.67, "volume": 189876.0}, {"date": "2026-05-19", "close": 44.56, "volume": 259436.0}, {"date": "2026-05-20", "close": 45.6, "volume": 218338.0}, {"date": "2026-05-21", "close": 45.2, "volume": 213988.0}, {"date": "2026-05-22", "close": 45.05, "volume": 219243.0}, {"date": "2026-05-26", "close": 45.7, "volume": 216793.0}, {"date": "2026-05-27", "close": 45.59, "volume": 343930.0}, {"date": "2026-05-28", "close": 45.83, "volume": 314743.0}, {"date": "2026-05-29", "close": 45.56, "volume": 195757.0}, {"date": "2026-06-01", "close": 44.73, "volume": 520088.0}, {"date": "2026-06-02", "close": 45.57, "volume": 182154.0}, {"date": "2026-06-03", "close": 44.73, "volume": 438571.0}, {"date": "2026-06-04", "close": 45.96, "volume": 266468.0}, {"date": "2026-06-05", "close": 46.27, "volume": 202342.0}, {"date": "2026-06-08", "close": 46.43, "volume": 208996.0}, {"date": "2026-06-09", "close": 46.74, "volume": 238953.0}, {"date": "2026-06-10", "close": 46.83, "volume": 269668.0}, {"date": "2026-06-11", "close": 47.38, "volume": 403616.0}, {"date": "2026-06-12", "close": 48.06, "volume": 277775.0}, {"date": "2026-06-15", "close": 47.62, "volume": 324355.0}, {"date": "2026-06-16", "close": 47.74, "volume": 424541.0}, {"date": "2026-06-17", "close": 46.55, "volume": 598528.0}, {"date": "2026-06-18", "close": 46.66, "volume": 1335462.0}, {"date": "2026-06-22", "close": 47.19, "volume": 625279.0}, {"date": "2026-06-23", "close": 48.03, "volume": 698052.0}, {"date": "2026-06-24", "close": 48.51, "volume": 418651.0}, {"date": "2026-06-25", "close": 49.31, "volume": 548042.0}, {"date": "2026-06-26", "close": 48.92, "volume": 992947.0}, {"date": "2026-06-29", "close": 49.19, "volume": 395266.0}, {"date": "2026-06-30", "close": 49.07, "volume": 326402.0}, {"date": "2026-07-01", "close": 50.15, "volume": 430917.0}, {"date": "2026-07-02", "close": 49.48, "volume": 279345.0}, {"date": "2026-07-06", "close": 49.69, "volume": 199477.0}, {"date": "2026-07-07", "close": 49.87, "volume": 300804.0}, {"date": "2026-07-08", "close": 48.82, "volume": 392824.0}, {"date": "2026-07-09", "close": 49.64, "volume": 333976.0}, {"date": "2026-07-10", "close": 49.35, "volume": 344097.0}, {"date": "2026-07-13", "close": 49.97, "volume": 225580.0}, {"date": "2026-07-14", "close": 49.85, "volume": 205620.0}, {"date": "2026-07-15", "close": 49.99, "volume": 352784.0}, {"date": "2026-07-16", "close": 51.17, "volume": 276619.0}, {"date": "2026-07-17", "close": 50.07, "volume": 264162.0}, {"date": "2026-07-20", "close": 50.0, "volume": 442531.0}, {"date": "2026-07-21", "close": 52.9, "volume": 548111.0}, {"date": "2026-07-22", "close": 52.12, "volume": 507738.0}, {"date": "2026-07-23", "close": 52.43, "volume": 504941.0}, {"date": "2026-07-24", "close": 52.4, "volume": 367554.0}, {"date": "2026-07-27", "close": 52.38, "volume": 284805.0}, {"date": "2026-07-28", "close": 53.03, "volume": 228201.0}, {"date": "2026-07-29", "close": 52.34, "volume": 276249.0}, {"date": "2026-07-30", "close": 52.49, "volume": 232607.0}, {"date": "2026-07-31", "close": 52.86, "volume": 257198.0}, {"date": "2026-08-03", "close": 53.08, "volume": 288776.0}, {"date": "2026-08-04", "close": 53.41, "volume": 212725.0}, {"date": "2026-08-05", "close": 53.13, "volume": 307373.0}, {"date": "2026-08-06", "close": 52.89, "volume": 163748.0}, {"date": "2026-08-07", "close": 52.3, "volume": 175164.0}, {"date": "2026-08-10", "close": 52.1, "volume": 164220.0}, {"date": "2026-08-11", "close": 52.54, "volume": 166468.0}, {"date": "2026-08-12", "close": 52.88, "volume": 141608.0}, {"date": "2026-08-13", "close": 53.54, "volume": 231066.0}, {"date": "2026-08-14", "close": 53.95, "volume": 250017.0}], "refreshing": true}