{"ticker": "CPK", "overview": {"cik": "19745", "ticker": "CPK", "name": "CHESAPEAKE UTILITIES CORP", "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "sic": "4923", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054477", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054425", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001628280-26-047964", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000523", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001608024-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001777062-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001959173-26-003862", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001959173-26-003807", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-15", "title": "FORM 4/A", "accession": "0001441025-26-000005", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-15", "title": "FORM 4/A", "accession": "0001777062-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-15", "title": "FORM 4/A", "accession": "0001812229-26-000005", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-15", "title": "FORM 4/A", "accession": "0001643320-26-000003", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-15", "title": "FORM 4/A", "accession": "0001391790-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-15", "title": "FORM 4/A", "accession": "0001608024-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001620385-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001799322-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001931720-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001619795-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001105839-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001479663-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0000019745-26-000036", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001628280-26-032722", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001628280-26-031397", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001628280-26-031368", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000357", "price_sensitive": false}]}, "description": "CHESAPEAKE UTILITIES CORP trades as CPK on the NYSE and is registered in the United States, classified under Natural Gas Transmisison & Distribution (SIC 4923). Privy Trades holds 826 insider filings for the company, from August 2003 to May 2026. Across those, 28 insiders disclosed 367 open-market purchases totalling $3.15M against 74 sales totalling $20.46M. The most recent filing on record is dated 8 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 367, "buy_sum": 3146047.5957262, "sell_n": 74, "sell_sum": 20464596.9411, "net": -17318549.345373802, "insiders": 28, "first_date": "2003-08-05", "last_date": "2026-05-21"}, "metrics": {"ticker": "CPK", "has_prices": true, "as_of": "2026-08-07", "last": 133.85, "prev_close": 133.5, "change": 0.3499999999999943, "change_pct": 0.002621722846441905, "session_volume": 170276.0, "vwap_5": 133.6429307765749, "vwap_20": 133.93656429720713, "vwap_60": 127.73484795040989, "vwap_250": 128.84034478833055, "high_52w": 139.06, "low_52w": 118.97, "avg_volume_20": 202579.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001897612-26-000523", "src": "13DG", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Chesapeake Utilities Corp", "who_key": "CHESAPEAKE UTILITIES CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "CHESAPEAKE UTILITIES CORP moves to a 10.4% passive stake in CPK", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/0001897612-26-000523-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001608024-26-000006", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Jeffry M. Householder", "who_key": "Householder Jeffry M", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1261220.787, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "CEO cashes out $1.3M of CPK", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000160802426000006/0001608024-26-000006-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001777062-26-000006", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Kevin J. Webber", "who_key": "Webber Kevin J", "role": "Sr VP & Chief Dev Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 254740.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "An exit at the top? Exec sells $255K of CPK", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000177706226000006/0001777062-26-000006-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239924}, {"id": "0000019745-26-000036", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Dennis S. Hudson III", "who_key": "HUDSON DENNIS S III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 139922.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director files routine paperwork on CPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000001974526000036/0000019745-26-000036-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "0001479663-26-000003", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Lisa Bisaccia", "who_key": "Bisaccia Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 139922.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director files routine paperwork on CPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000147966326000003/0001479663-26-000003-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "0001105839-26-000002", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Thomas J. Bresnan", "who_key": "BRESNAN THOMAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 139922.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director files routine paperwork on CPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000110583926000002/0001105839-26-000002-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "0001619795-26-000003", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Ronald G. Forsythe Jr", "who_key": "Forsythe Ronald G Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 139922.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director files routine paperwork on CPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000161979526000003/0001619795-26-000003-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "0001931720-26-000003", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Elisabeth A. Eden", "who_key": "Eden Elisabeth A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 139922.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director files routine paperwork on CPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000193172026000003/0001931720-26-000003-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "0001799322-26-000003", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Lila A. Jaber", "who_key": "Jaber Lila A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 139922.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director files routine paperwork on CPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000179932226000003/0001799322-26-000003-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "0001620385-26-000003", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Sheree M. Petrone", "who_key": "Petrone Sheree M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 139922.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director files routine paperwork on CPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000162038526000003/0001620385-26-000003-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "13DG-0002100119-26-000357", "src": "13DG", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Chesapeake Utilities Corp", "who_key": "CHESAPEAKE UTILITIES CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "CHESAPEAKE UTILITIES CORP crosses 5% of CPK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/0002100119-26-000357-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002012383-26-001484", "src": "13DG", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in CPK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001484-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277364}, {"id": "0000019745-26-000029", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Jeffry M. Householder", "who_key": "Householder Jeffry M", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2852661.1500000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "CEO files routine paperwork on CPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000001974526000029/0000019745-26-000029-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362324}, {"id": "0000019745-26-000030", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "James F. Moriarty", "who_key": "Moriarty James F", "role": "Executive VP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1020572.8500000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider files routine paperwork on CPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000001974526000030/0000019745-26-000030-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362324}, {"id": "0001812229-26-000003", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Jeffery S. Sylvester", "who_key": "Sylvester Jeffery S", "role": "Senior VP & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 526559.9500000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider files routine paperwork on CPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000181222926000003/0001812229-26-000003-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362324}, {"id": "0000019745-26-000032", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Kevin J. Webber", "who_key": "Webber Kevin J", "role": "Sr VP & Chief Dev Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 450526.80000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "C-suite exec files routine paperwork on CPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000001974526000032/0000019745-26-000032-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362324}, {"id": "0001441025-26-000003", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Michael D. Galtman", "who_key": "Galtman Michael D", "role": "Senior VP & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 387053.30000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider files routine paperwork on CPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000144102526000003/0001441025-26-000003-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362324}, {"id": "0000019745-26-000034", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Beth W. Cooper", "who_key": "Cooper Beth W", "role": "Executive VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1020572.8500000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "CFO files routine paperwork on CPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000001974526000034/0000019745-26-000034-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362324}, {"id": "0001608024-26-000003", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Jeffry M. Householder", "who_key": "Householder Jeffry M", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 67119.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "CEO files routine paperwork on CPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000160802426000003/0001608024-26-000003-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362324}, {"id": "0001391790-26-000004", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Beth W. Cooper", "who_key": "Cooper Beth W", "role": "Executive VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 469974.00000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "CFO files routine paperwork on CPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000139179026000004/0001391790-26-000004-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362324}, {"id": "0001643320-26-000003", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "James F. Moriarty", "who_key": "Moriarty James F", "role": "Executive VP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 503061.25000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider files routine paperwork on CPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000164332026000003/0001643320-26-000003-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362324}, {"id": "0001812229-26-000005", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Jeffery S. Sylvester", "who_key": "Sylvester Jeffery S", "role": "Senior VP & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 41460.350000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider files routine paperwork on CPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000181222926000005/0001812229-26-000005-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362324}, {"id": "0001777062-26-000004", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Kevin J. Webber", "who_key": "Webber Kevin J", "role": "Sr VP & Chief Dev Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10668.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "C-suite exec files routine paperwork on CPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000177706226000004/0001777062-26-000004-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362324}, {"id": "0001441025-26-000005", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Michael D. Galtman", "who_key": "Galtman Michael D", "role": "Senior VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 131403.65000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider files routine paperwork on CPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000144102526000005/0001441025-26-000005-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362324}, {"id": "0000019745-26-000011", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Ronald G. Forsythe Jr", "who_key": "Forsythe Ronald G Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 30039.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director files routine paperwork on CPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000001974526000011/0000019745-26-000011-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432884}, {"id": "0000019745-26-000013", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Beth W. Cooper", "who_key": "Cooper Beth W", "role": "Executive VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 96711.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "CFO files routine paperwork on CPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000001974526000013/0000019745-26-000013-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432884}, {"id": "0000019745-25-000045", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Jeffry M. Householder", "who_key": "Householder Jeffry M", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 240083.63999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "CEO sells $240K of CPK", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000001974525000045/0000019745-25-000045-index.htm", "trade_date": "2025-12-26", "timestamp": "2025-12-26", "mins": 448724}, {"id": "0001608024-25-000005", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Jeffry M. Householder", "who_key": "Householder Jeffry M", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1353814.3656, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "The CEO takes $1.4M off the table in CPK", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000160802425000005/0001608024-25-000005-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458804}, {"id": "0001608024-25-000003", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Jeffry M. Householder", "who_key": "Householder Jeffry M", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1584157.28, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "CEO cashes out $1.6M of CPK", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000160802425000003/0001608024-25-000003-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461684}, {"id": "0001812229-25-000004", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Jeffery S. Sylvester", "who_key": "Sylvester Jeffery S", "role": "Senior VP & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 137079.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider offloads $137K of CPK", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000181222925000004/0001812229-25-000004-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500564}], "recent_buys": [{"id": "0001228532-22-000042", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Lila A. Jaber", "who_key": "Jaber Lila A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49703.26, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director buys $50K of CPK", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853222000042/0001228532-22-000042-index.htm", "trade_date": "2022-11-28", "timestamp": "2022-11-28", "mins": 2067284}, {"id": "0001228532-20-000018", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Thomas P. Hill Jr", "who_key": "Hill Thomas P Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 42250.0, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "A director backs CPK with $42K", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853220000018/0001228532-20-000018-index.htm", "trade_date": "2020-03-20", "timestamp": "2020-03-20", "mins": 3482804}, {"id": "0001228532-18-000053", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "James F. Moriarty", "who_key": "Moriarty James F", "role": "Sr. VP, Gen Counsel, Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1853.8, "score": 15.6, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "That makes 3 insiders into CPK", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853218000053/0001228532-18-000053-index.htm", "trade_date": "2018-12-05", "timestamp": "2018-12-05", "mins": 4161044}, {"id": "0001228532-17-000036", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Thomas P. Hill Jr", "who_key": "Hill Thomas P Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 75616.0, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "The whole bench is buying CPK \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853217000036/0001228532-17-000036-index.htm", "trade_date": "2017-12-21", "timestamp": "2017-12-21", "mins": 4663604}, {"id": "0001228532-17-000026", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Eugene H. Bayard", "who_key": "Bayard Eugene H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 59953.0, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "That makes 4 insiders into CPK", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853217000026/0001228532-17-000026-index.htm", "trade_date": "2017-05-03", "timestamp": "2017-05-03", "mins": 4997684}, {"id": "0001228532-17-000022", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Elaine B. Bittner", "who_key": "Bittner Elaine B.", "role": "Senior VP - Strategic Dev.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1020.75, "score": 13.7, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "CPK draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853217000022/0001228532-17-000022-index.htm", "trade_date": "2017-03-06", "timestamp": "2017-03-06", "mins": 5081204}, {"id": "0001228532-16-000068", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Elaine B. Bittner", "who_key": "Bittner Elaine B.", "role": "Senior VP - Strategic Dev.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1019.235, "score": 13.7, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "The whole bench is buying CPK \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853216000068/0001228532-16-000068-index.htm", "trade_date": "2016-03-07", "timestamp": "2016-03-07", "mins": 5605364}, {"id": "0001228532-16-000067", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Beth W. Cooper", "who_key": "Cooper Beth W", "role": "Senior Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 179.865, "score": 23.4, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "6 insiders now buying CPK", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853216000067/0001228532-16-000067-index.htm", "trade_date": "2016-03-07", "timestamp": "2016-03-07", "mins": 5605364}, {"id": "0001228532-16-000064", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Thomas P. Hill Jr", "who_key": "Hill Thomas P Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 57200.0, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "That makes 7 insiders into CPK", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853216000064/0001228532-16-000064-index.htm", "trade_date": "2016-03-03", "timestamp": "2016-03-03", "mins": 5611124}, {"id": "0001228532-15-000041", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Thomas P. Hill Jr", "who_key": "Hill Thomas P Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24550.0, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider cluster: 7 buying CPK", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853215000041/0001228532-15-000041-index.htm", "trade_date": "2015-08-27", "timestamp": "2015-08-27", "mins": 5883284}, {"id": "0001228532-15-000039", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Joseph E. Moore", "who_key": "MOORE JOSEPH E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14960.4, "score": 29.6, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "CPK draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853215000039/0001228532-15-000039-index.htm", "trade_date": "2015-06-05", "timestamp": "2015-06-05", "mins": 6002804}, {"id": "0001228532-15-000038", "src": "INSIDERS", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Dianna Morgan", "who_key": "Morgan Dianna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20243.2615, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "8 insiders pile into CPK", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853215000038/0001228532-15-000038-index.htm", "trade_date": "2015-05-29", "timestamp": "2015-05-29", "mins": 6012884}], "institutional": [{"id": "13DG-0001897612-26-000523", "src": "13DG", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Chesapeake Utilities Corp", "who_key": "CHESAPEAKE UTILITIES CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "CHESAPEAKE UTILITIES CORP moves to a 10.4% passive stake in CPK", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/0001897612-26-000523-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0002100119-26-000357", "src": "13DG", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "Chesapeake Utilities Corp", "who_key": "CHESAPEAKE UTILITIES CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "CHESAPEAKE UTILITIES CORP crosses 5% of CPK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/19745/0002100119-26-000357-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002012383-26-001484", "src": "13DG", "ticker": "CPK", "cik": "19745", "company": "CHESAPEAKE UTILITIES CORP", "company_raw": "CHESAPEAKE UTILITIES CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in CPK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001484-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277364}], "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": "Chesapeake Utilities Corporation Common Stock", "new_value": "CHESAPEAKE UTILITIES CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000019745", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000019745", "applied": 1, "detected_at": "2026-09-11T07:45:45.154180"}]}, "key_people": [{"who": "John R. Schimkaitis", "who_key": "SCHIMKAITIS JOHN R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 48932.355, "sold": 7868766.6758, "net": -7819834.3208, "trades": 75, "top_score": 38.0, "lean": "selling", "history": [{"action": "SELL", "amount": 1020.72, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000001974524000003/0000019745-24-000003-index.htm"}, {"action": "SELL", "amount": 1020.72, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000001974524000004/0000019745-24-000004-index.htm"}, {"action": "SELL", "amount": 317538.97, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000001974523000028/0000019745-23-000028-index.htm"}, {"action": "SELL", "amount": 625393.465, "date": "2023-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000001974523000006/0000019745-23-000006-index.htm"}, {"action": "SELL", "amount": 324364.93999999994, "date": "2022-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853222000036/0001228532-22-000036-index.htm"}, {"action": "SELL", "amount": 347543.188, "date": "2022-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853222000025/0001228532-22-000025-index.htm"}, {"action": "SELL", "amount": 348585.57, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853221000036/0001228532-21-000036-index.htm"}, {"action": "SELL", "amount": 348585.02999999997, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853222000002/0001228532-22-000002-index.htm"}, {"action": "SELL", "amount": 38440.13, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853221000035/0001228532-21-000035-index.htm"}, {"action": "SELL", "amount": 38441.1, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853222000001/0001228532-22-000001-index.htm"}, {"action": "SELL", "amount": 504656.0428, "date": "2021-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853221000034/0001228532-21-000034-index.htm"}, {"action": "SELL", "amount": 269752.5, "date": "2021-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853221000031/0001228532-21-000031-index.htm"}, {"action": "SELL", "amount": 948750.0, "date": "2021-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853221000020/0001228532-21-000020-index.htm"}, {"action": "SELL", "amount": 282342.5, "date": "2020-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853220000035/0001228532-20-000035-index.htm"}, {"action": "SELL", "amount": 262500.0, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853220000034/0001228532-20-000034-index.htm"}, {"action": "SELL", "amount": 227500.0, "date": "2020-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853220000033/0001228532-20-000033-index.htm"}, {"action": "SELL", "amount": 227500.0, "date": "2020-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853220000030/0001228532-20-000030-index.htm"}, {"action": "SELL", "amount": 227500.0, "date": "2020-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853220000017/0001228532-20-000017-index.htm"}, {"action": "SELL", "amount": 490000.0, "date": "2019-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853219000039/0001228532-19-000039-index.htm"}, {"action": "SELL", "amount": 236025.0, "date": "2019-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853219000038/0001228532-19-000038-index.htm"}, {"action": "SELL", "amount": 235500.0, "date": "2019-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853219000026/0001228532-19-000026-index.htm"}, {"action": "SELL", "amount": 212500.0, "date": "2018-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853218000050/0001228532-18-000050-index.htm"}, {"action": "SELL", "amount": 197750.0, "date": "2018-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853218000049/0001228532-18-000049-index.htm"}, {"action": "SELL", "amount": 177500.0, "date": "2018-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853218000022/0001228532-18-000022-index.htm"}, {"action": "SELL", "amount": 191625.0, "date": "2018-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853218000001/0001228532-18-000001-index.htm"}], "latest": {"action": "SELL", "amount": 1020.72, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000001974524000003/0000019745-24-000003-index.htm"}}, {"who": "Jeffry M. Householder", "who_key": "Householder Jeffry M", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4996173.8226, "net": -4996173.8226, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1261220.787, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000160802426000006/0001608024-26-000006-index.htm"}, {"action": "SELL", "amount": 240083.63999999998, "date": "2025-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000001974525000045/0000019745-25-000045-index.htm"}, {"action": "SELL", "amount": 1353814.3656, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000160802425000005/0001608024-25-000005-index.htm"}, {"action": "SELL", "amount": 1584157.28, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000160802425000003/0001608024-25-000003-index.htm"}, {"action": "SELL", "amount": 414774.39999999997, "date": "2021-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853222000040/0001228532-22-000040-index.htm"}, {"action": "SELL", "amount": 42225.0, "date": "2018-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853218000051/0001228532-18-000051-index.htm"}, {"action": "SELL", "amount": 99898.34999999999, "date": "2016-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853216000085/0001228532-16-000085-index.htm"}], "latest": {"action": "SELL", "amount": 1261220.787, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000160802426000006/0001608024-26-000006-index.htm"}}, {"who": "Stephen C. Thompson", "who_key": "THOMPSON STEPHEN C", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 108941.898, "sold": 2360663.1273, "net": -2251721.2293, "trades": 110, "top_score": 34.2, "lean": "selling", "history": [{"action": "SELL", "amount": 581798.83, "date": "2019-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853219000036/0001228532-19-000036-index.htm"}, {"action": "SELL", "amount": 20129.15, "date": "2019-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853219000037/0001228532-19-000037-index.htm"}, {"action": "SELL", "amount": 13663.1495, "date": "2019-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853219000035/0001228532-19-000035-index.htm"}, {"action": "SELL", "amount": 12514.1808, "date": "2019-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853219000032/0001228532-19-000032-index.htm"}, {"action": "SELL", "amount": 77052.316, "date": "2018-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853218000048/0001228532-18-000048-index.htm"}, {"action": "SELL", "amount": 136818.432, "date": "2018-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853218000047/0001228532-18-000047-index.htm"}, {"action": "SELL", "amount": 117569.184, "date": "2018-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853218000038/0001228532-18-000038-index.htm"}, {"action": "SELL", "amount": 294502.294, "date": "2018-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853218000037/0001228532-18-000037-index.htm"}, {"action": "SELL", "amount": 133492.5, "date": "2018-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853218000036/0001228532-18-000036-index.htm"}, {"action": "SELL", "amount": 101218.93, "date": "2018-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853218000035/0001228532-18-000035-index.htm"}, {"action": "SELL", "amount": 76493.682, "date": "2018-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853218000034/0001228532-18-000034-index.htm"}, {"action": "SELL", "amount": 167727.863, "date": "2018-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853218000033/0001228532-18-000033-index.htm"}, {"action": "SELL", "amount": 153080.654, "date": "2018-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853218000032/0001228532-18-000032-index.htm"}, {"action": "SELL", "amount": 164719.02000000002, "date": "2018-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853218000031/0001228532-18-000031-index.htm"}, {"action": "SELL", "amount": 146568.422, "date": "2018-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853218000021/0001228532-18-000021-index.htm"}, {"action": "SELL", "amount": 163314.52, "date": "2018-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853218000020/0001228532-18-000020-index.htm"}, {"action": "BUY", "amount": 0, "date": "2014-03-04", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853214000014/0001228532-14-000014-index.htm"}, {"action": "BUY", "amount": 0, "date": "2013-03-13", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853213000016/0001228532-13-000016-index.htm"}, {"action": "BUY", "amount": 0, "date": "2012-02-28", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853212000017/0001228532-12-000017-index.htm"}, {"action": "BUY", "amount": 0, "date": "2011-03-01", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853211000016/0001228532-11-000016-index.htm"}, {"action": "BUY", "amount": 409.43999999999994, "date": "2010-08-05", "score": 21.8, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853210000047/0001228532-10-000047-index.htm"}, {"action": "BUY", "amount": 408.265, "date": "2010-07-06", "score": 21.8, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853210000043/0001228532-10-000043-index.htm"}, {"action": "BUY", "amount": 380.64, "date": "2010-06-07", "score": 21.7, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853210000042/0001228532-10-000042-index.htm"}, {"action": "BUY", "amount": 419.85999999999996, "date": "2010-05-05", "score": 21.8, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853210000033/0001228532-10-000033-index.htm"}, {"action": "BUY", "amount": 239.84, "date": "2010-04-05", "score": 21.1, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853210000022/0001228532-10-000022-index.htm"}], "latest": {"action": "SELL", "amount": 581798.83, "date": "2019-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853219000036/0001228532-19-000036-index.htm"}}, {"who": "Paul L. Maddock Jr", "who_key": "MADDOCK PAUL L JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 213670.686, "sold": 2045479.699, "net": -1831809.013, "trades": 4, "top_score": 45.7, "lean": "selling", "history": [{"action": "SELL", "amount": 2045479.699, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000001974524000036/0000019745-24-000036-index.htm"}, {"action": "BUY", "amount": 167340.134, "date": "2010-05-12", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853210000038/0001228532-10-000038-index.htm"}, {"action": "BUY", "amount": 21426.552, "date": "2010-05-07", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853210000036/0001228532-10-000036-index.htm"}, {"action": "BUY", "amount": 24904.0, "date": "2010-03-10", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853210000019/0001228532-10-000019-index.htm"}], "latest": {"action": "SELL", "amount": 2045479.699, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000001974524000036/0000019745-24-000036-index.htm"}}, {"who": "P. McMasters Michael", "who_key": "Michael P. McMasters", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 939840.2000000001, "net": -939840.2000000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 529779.8, "date": "2018-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853218000046/0001228532-18-000046-index.htm"}, {"action": "SELL", "amount": 410060.4, "date": "2017-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853217000035/0001228532-17-000035-index.htm"}], "latest": {"action": "SELL", "amount": 529779.8, "date": "2018-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853218000046/0001228532-18-000046-index.htm"}}, {"who": "Beth W. Cooper", "who_key": "Cooper Beth W", "role": "Senior VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 57022.8992, "sold": 660730.0924, "net": -603707.1932, "trades": 68, "top_score": 33.7, "lean": "selling", "history": [{"action": "SELL", "amount": 660730.0924, "date": "2025-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000162828025043142/0001628280-25-043142-index.htm"}, {"action": "BUY", "amount": 179.865, "date": "2016-03-07", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853216000067/0001228532-16-000067-index.htm"}, {"action": "BUY", "amount": 0, "date": "2014-03-04", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853214000013/0001228532-14-000013-index.htm"}, {"action": "BUY", "amount": 0, "date": "2013-03-13", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853213000014/0001228532-13-000014-index.htm"}, {"action": "BUY", "amount": 0, "date": "2012-02-28", "score": 10.0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853212000016/0001228532-12-000016-index.htm"}, {"action": "BUY", "amount": 210.185, "date": "2011-11-07", "score": 23.5, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853211000042/0001228532-11-000042-index.htm"}, {"action": "BUY", "amount": 200.252, "date": "2011-10-05", "score": 23.5, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853211000041/0001228532-11-000041-index.htm"}, {"action": "BUY", "amount": 196.23999999999998, "date": "2011-09-06", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853211000040/0001228532-11-000040-index.htm"}, {"action": "BUY", "amount": 195.335, "date": "2011-08-05", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853211000039/0001228532-11-000039-index.htm"}, {"action": "BUY", "amount": 201.315, "date": "2011-07-05", "score": 23.5, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853211000038/0001228532-11-000038-index.htm"}, {"action": "BUY", "amount": 193.715, "date": "2011-06-06", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853211000037/0001228532-11-000037-index.htm"}, {"action": "BUY", "amount": 203.76999999999998, "date": "2011-05-05", "score": 23.5, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853211000034/0001228532-11-000034-index.htm"}, {"action": "BUY", "amount": 212.87, "date": "2011-04-05", "score": 23.5, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853211000021/0001228532-11-000021-index.htm"}, {"action": "BUY", "amount": 207.57999999999998, "date": "2011-03-07", "score": 23.5, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853211000020/0001228532-11-000020-index.htm"}, {"action": "BUY", "amount": 0, "date": "2011-03-01", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853211000015/0001228532-11-000015-index.htm"}, {"action": "BUY", "amount": 197.69, "date": "2011-02-07", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853211000014/0001228532-11-000014-index.htm"}, {"action": "BUY", "amount": 198.45, "date": "2011-01-06", "score": 23.5, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853211000001/0001228532-11-000001-index.htm"}, {"action": "BUY", "amount": 192.60000000000002, "date": "2010-12-06", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853210000055/0001228532-10-000055-index.htm"}, {"action": "BUY", "amount": 182.54999999999998, "date": "2010-11-05", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853210000052/0001228532-10-000052-index.htm"}, {"action": "BUY", "amount": 184.925, "date": "2010-10-05", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853210000051/0001228532-10-000051-index.htm"}, {"action": "BUY", "amount": 209.055, "date": "2010-09-07", "score": 23.5, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853210000050/0001228532-10-000050-index.htm"}, {"action": "BUY", "amount": 204.71999999999997, "date": "2010-08-05", "score": 23.5, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853210000048/0001228532-10-000048-index.htm"}, {"action": "BUY", "amount": 188.43, "date": "2010-07-06", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853210000044/0001228532-10-000044-index.htm"}, {"action": "BUY", "amount": 204.96, "date": "2010-06-07", "score": 23.5, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853210000041/0001228532-10-000041-index.htm"}, {"action": "BUY", "amount": 209.92999999999998, "date": "2010-05-05", "score": 23.5, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853210000034/0001228532-10-000034-index.htm"}], "latest": {"action": "SELL", "amount": 660730.0924, "date": "2025-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000162828025043142/0001628280-25-043142-index.htm"}}, {"who": "Ralph J. Adkins", "who_key": "ADKINS RALPH J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 307410.9, "sold": 408089.66000000003, "net": -100678.76000000001, "trades": 27, "top_score": 45.8, "lean": "selling", "history": [{"action": "SELL", "amount": 53920.0, "date": "2015-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853215000044/0001228532-15-000044-index.htm"}, {"action": "SELL", "amount": 51714.16, "date": "2015-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853215000043/0001228532-15-000043-index.htm"}, {"action": "SELL", "amount": 51262.5, "date": "2015-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853215000036/0001228532-15-000036-index.htm"}, {"action": "SELL", "amount": 155540.0, "date": "2015-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853215000024/0001228532-15-000024-index.htm"}, {"action": "BUY", "amount": 0, "date": "2014-05-12", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853214000026/0001228532-14-000026-index.htm"}, {"action": "BUY", "amount": 0, "date": "2014-05-06", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853214000016/0001228532-14-000016-index.htm"}, {"action": "BUY", "amount": 0, "date": "2013-05-14", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853213000029/0001228532-13-000029-index.htm"}, {"action": "BUY", "amount": 0, "date": "2013-05-02", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853213000017/0001228532-13-000017-index.htm"}, {"action": "BUY", "amount": 0, "date": "2012-08-14", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853212000034/0001228532-12-000034-index.htm"}, {"action": "BUY", "amount": 0, "date": "2012-05-02", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853212000021/0001228532-12-000021-index.htm"}, {"action": "BUY", "amount": 0, "date": "2012-03-09", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853212000019/0001228532-12-000019-index.htm"}, {"action": "BUY", "amount": 0, "date": "2011-05-16", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853211000036/0001228532-11-000036-index.htm"}, {"action": "BUY", "amount": 0, "date": "2011-05-04", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853211000022/0001228532-11-000022-index.htm"}, {"action": "BUY", "amount": 0, "date": "2010-11-16", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853210000053/0001228532-10-000053-index.htm"}, {"action": "BUY", "amount": 0, "date": "2010-08-11", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853210000049/0001228532-10-000049-index.htm"}, {"action": "BUY", "amount": 0, "date": "2010-05-05", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853210000024/0001228532-10-000024-index.htm"}, {"action": "BUY", "amount": 0, "date": "2010-05-05", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853210000045/0001228532-10-000045-index.htm"}, {"action": "BUY", "amount": 0, "date": "2009-05-06", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853209000039/0001228532-09-000039-index.htm"}, {"action": "BUY", "amount": 900.9000000000001, "date": "2008-09-12", "score": 18.4, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853208000053/0001228532-08-000053-index.htm"}, {"action": "BUY", "amount": 0, "date": "2008-05-01", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853208000026/0001228532-08-000026-index.htm"}, {"action": "BUY", "amount": 0, "date": "2007-12-04", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853207000056/0001228532-07-000056-index.htm"}, {"action": "BUY", "amount": 0, "date": "2007-05-02", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853207000023/0001228532-07-000023-index.htm"}, {"action": "SELL", "amount": 35652.0, "date": "2007-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853207000017/0001228532-07-000017-index.htm"}, {"action": "SELL", "amount": 60001.0, "date": "2007-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853207000013/0001228532-07-000013-index.htm"}, {"action": "BUY", "amount": 0, "date": "2006-05-02", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853206000025/0001228532-06-000025-index.htm"}], "latest": {"action": "SELL", "amount": 53920.0, "date": "2015-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853215000044/0001228532-15-000044-index.htm"}}, {"who": "Richard Bernstein", "who_key": "BERNSTEIN RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 679463.0, "sold": 0, "net": 679463.0, "trades": 3, "top_score": 55.7, "lean": "buying", "history": [{"action": "BUY", "amount": 99330.0, "date": "2007-03-06", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853207000018/0001228532-07-000018-index.htm"}, {"action": "BUY", "amount": 396218.0, "date": "2006-12-04", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853206000048/0001228532-06-000048-index.htm"}, {"action": "BUY", "amount": 183915.0, "date": "2006-03-01", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853206000016/0001228532-06-000016-index.htm"}], "latest": {"action": "BUY", "amount": 99330.0, "date": "2007-03-06", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/19745/000122853207000018/0001228532-07-000018-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054477", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054425", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001628280-26-047964", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000523", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001608024-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001777062-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001959173-26-003862", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001959173-26-003807", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-15", "title": "FORM 4/A", "accession": "0001441025-26-000005", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-15", "title": "FORM 4/A", "accession": "0001777062-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-15", "title": "FORM 4/A", "accession": "0001812229-26-000005", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-15", "title": "FORM 4/A", "accession": "0001643320-26-000003", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-15", "title": "FORM 4/A", "accession": "0001391790-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-15", "title": "FORM 4/A", "accession": "0001608024-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001620385-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001799322-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001931720-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001619795-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001105839-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001479663-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0000019745-26-000036", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001628280-26-032722", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001628280-26-031397", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001628280-26-031368", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000357", "price_sensitive": false}], "performance": {"ticker": "CPK", "has_prices": true, "summary": {"n": 367, "avg": 1.0818407223283664, "win_rate": 1.0, "best": 1.0891212736069924, "worst": 0.13230691142881315, "as_of": "2026-08-07"}, "buys": [{"who": "Jaber Lila A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49703.26, "date": "2022-11-28", "score": 37.9, "ref_price": 118.21, "return": 0.13230691142881315}, {"who": "Hill Thomas P Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42250.0, "date": "2020-03-20", "score": 35.1, "ref_price": 82.44, "return": 0.623605046094129}, {"who": "Moriarty James F", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP, Gen Counsel, Corp Sec", "amount": 1853.8, "date": "2018-12-05", "score": 15.6, "ref_price": 87.77, "return": 0.5250085450609547}, {"who": "Hill Thomas P Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75616.0, "date": "2017-12-21", "score": 38.7, "ref_price": 75.35, "return": 0.7763769077637691}, {"who": "Bayard Eugene H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59953.0, "date": "2017-05-03", "score": 36.8, "ref_price": 71.8, "return": 0.8642061281337047}, {"who": "Bittner Elaine B.", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP - Strategic Dev.", "amount": 1020.75, "date": "2017-03-06", "score": 13.7, "ref_price": 68.95, "return": 0.9412617839013776}, {"who": "Bittner Elaine B.", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP - Strategic Dev.", "amount": 1019.235, "date": "2016-03-07", "score": 13.7, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President & CFO", "amount": 179.865, "date": "2016-03-07", "score": 23.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Hill Thomas P Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57200.0, "date": "2016-03-03", "score": 37.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Hill Thomas P Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24550.0, "date": "2015-08-27", "score": 32.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MOORE JOSEPH E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14960.4, "date": "2015-06-05", "score": 29.6, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Morgan Dianna", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20243.2615, "date": "2015-05-29", "score": 31.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "HUDSON DENNIS S III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10091.2, "date": "2015-03-13", "score": 27.9, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MCMASTERS MICHAEL P", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 0.0, "date": "2015-03-03", "score": 25.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Hill Thomas P Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64050.0, "date": "2014-05-15", "score": 39.1, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "ADKINS RALPH J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2014-05-12", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2014-05-06", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Hill Thomas P Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2014-05-06", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "ADKINS RALPH J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2014-05-06", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Bittner Elaine B.", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP - Strategic Dev.", "amount": 0.0, "date": "2014-03-04", "score": 10.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 0.0, "date": "2014-03-04", "score": 20.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP, CFO & Corp Sec", "amount": 0.0, "date": "2014-03-04", "score": 22.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MCMASTERS MICHAEL P", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 0.0, "date": "2014-03-04", "score": 25.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Hill Thomas P Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 78332.0, "date": "2013-06-17", "score": 42.1, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "ADKINS RALPH J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2013-05-14", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MARTIN J PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2013-05-02", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2013-05-02", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Hill Thomas P Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2013-05-02", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "ADKINS RALPH J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2013-05-02", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 0.0, "date": "2013-03-13", "score": 20.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MCMASTERS MICHAEL P", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 0.0, "date": "2013-03-13", "score": 25.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP, CFO and Corp. Sec.", "amount": 0.0, "date": "2013-03-13", "score": 22.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Bittner Elaine B.", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Strategic Development", "amount": 0.0, "date": "2013-03-13", "score": 10.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "ADKINS RALPH J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2012-08-14", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Hill Thomas P Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51048.0, "date": "2012-05-12", "score": 40.8, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Hill Thomas P Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2012-05-02", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "BRESNAN THOMAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2012-05-02", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "ADKINS RALPH J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2012-05-02", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MORGAN CALVERT A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 126912.0, "date": "2012-03-13", "score": 41.6, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "ADKINS RALPH J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2012-03-09", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 0.0, "date": "2012-02-28", "score": 20.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "EXEC", "person_label": "Execs", "role": "Sr.VP, Treas, & Corp Sec", "amount": 0.0, "date": "2012-02-28", "score": 10.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MCMASTERS MICHAEL P", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 0.0, "date": "2012-02-28", "score": 25.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cummiskey Joseph", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 0.0, "date": "2012-02-24", "score": 20.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP, CFO, Treas. & Corp Sec", "amount": 210.185, "date": "2011-11-07", "score": 23.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP, CFO, Treas. & Corp Sec", "amount": 200.252, "date": "2011-10-05", "score": 23.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP, CFO, Treas. & Corp Sec", "amount": 196.23999999999998, "date": "2011-09-06", "score": 23.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP, CFO, Treas. & Corp Sec", "amount": 195.335, "date": "2011-08-05", "score": 23.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr VP, CFO, Treas. & Corp Sec", "amount": 201.315, "date": "2011-07-05", "score": 23.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP, CFO, Treas. & Corp Sec", "amount": 193.715, "date": "2011-06-06", "score": 23.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "ADKINS RALPH J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2011-05-16", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MORGAN CALVERT A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40933.100000000006, "date": "2011-05-06", "score": 34.8, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr.VP, CFO, Treas, & Corp Sec", "amount": 203.76999999999998, "date": "2011-05-05", "score": 23.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Hill Thomas P Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2011-05-04", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "ADKINS RALPH J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2011-05-04", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "HUDSON DENNIS S III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 840.4283261999999, "date": "2011-04-05", "score": 18.2, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr VP, CFO, Treas. & Corp Sec", "amount": 212.87, "date": "2011-04-05", "score": 23.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr VP, CFO, Treas. & Corp Sec", "amount": 207.57999999999998, "date": "2011-03-07", "score": 23.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MCMASTERS MICHAEL P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2011-03-01", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 0.0, "date": "2011-03-01", "score": 20.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr VP, CFO, Treas. & Corp Sec", "amount": 0.0, "date": "2011-03-01", "score": 22.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr VP, CFO, Treas & Corp Sec", "amount": 197.69, "date": "2011-02-07", "score": 23.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP, CFO, Treas. & Corp Sec", "amount": 198.45, "date": "2011-01-06", "score": 23.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13148.435, "date": "2011-01-03", "score": 28.9, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr.VP, CFO, Treas. & Corp. Sec", "amount": 192.60000000000002, "date": "2010-12-06", "score": 23.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MORGAN CALVERT A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24556.934999999998, "date": "2010-11-18", "score": 32.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "ADKINS RALPH J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2010-11-16", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr.VP, CFO, Treas. & Corp. Sec", "amount": 182.54999999999998, "date": "2010-11-05", "score": 23.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr.VP, CFO, Treas. & Corp Sec", "amount": 184.925, "date": "2010-10-05", "score": 23.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP, CFO, Treas. & Corp Sec", "amount": 209.055, "date": "2010-09-07", "score": 23.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "ADKINS RALPH J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2010-08-11", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP, CFO, Treas. & Corp Sec", "amount": 204.71999999999997, "date": "2010-08-05", "score": 23.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 409.43999999999994, "date": "2010-08-05", "score": 21.8, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr.VP, CFO, Treas. & Corp. Sec", "amount": 188.43, "date": "2010-07-06", "score": 23.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 408.265, "date": "2010-07-06", "score": 21.8, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 380.64, "date": "2010-06-07", "score": 21.7, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr.VP, CFO, Treas. & Corp. Sec", "amount": 204.96, "date": "2010-06-07", "score": 23.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Hill Thomas P Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30000.0, "date": "2010-05-28", "score": 39.7, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MOORE JOSEPH E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11944.92, "date": "2010-05-13", "score": 28.9, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MADDOCK PAUL L JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 167340.134, "date": "2010-05-12", "score": 45.7, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Bayard Eugene H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14700.0, "date": "2010-05-10", "score": 29.9, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MADDOCK PAUL L JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21426.552, "date": "2010-05-07", "score": 31.8, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MORGAN CALVERT A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28899.0, "date": "2010-05-07", "score": 33.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "ADKINS RALPH J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2010-05-05", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr VP, CFO, Treas. & Corp Sec.", "amount": 209.92999999999998, "date": "2010-05-05", "score": 23.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 419.85999999999996, "date": "2010-05-05", "score": 21.8, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Hill Thomas P Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2010-05-05", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "ADKINS RALPH J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2010-05-05", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 239.84, "date": "2010-04-05", "score": 21.1, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP, CFO, Treas. & Corp Sec", "amount": 209.86, "date": "2010-04-05", "score": 23.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MADDOCK PAUL L JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24904.0, "date": "2010-03-10", "score": 32.6, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Bayard Eugene H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15585.0, "date": "2010-03-09", "score": 30.3, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MORGAN CALVERT A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30974.9, "date": "2010-03-09", "score": 34.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP, CFO Tres & Corp Sec.", "amount": 188.46, "date": "2010-03-05", "score": 23.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 251.28, "date": "2010-03-05", "score": 21.2, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 0.0, "date": "2010-02-24", "score": 25.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MCMASTERS MICHAEL P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO, Director", "amount": 0.0, "date": "2010-02-24", "score": 20.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 0.0, "date": "2010-02-24", "score": 20.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr VP, CFO, Treas & Corp Sec", "amount": 0.0, "date": "2010-02-24", "score": 22.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 1461.68, "date": "2010-02-05", "score": 24.8, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President & CFO", "amount": 1133.34, "date": "2010-02-05", "score": 26.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President & CFO", "amount": 191.85000000000002, "date": "2010-01-05", "score": 23.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 255.8, "date": "2010-01-05", "score": 21.2, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President & CFO", "amount": 193.20000000000002, "date": "2009-12-07", "score": 23.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 257.6, "date": "2009-12-07", "score": 21.2, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Bayard Eugene H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15493.5, "date": "2009-11-16", "score": 30.3, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MOORE JOSEPH E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15732.25, "date": "2009-11-12", "score": 30.1, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MORGAN CALVERT A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 160180.0, "date": "2009-11-10", "score": 48.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 0.0, "date": "2009-11-05", "score": 25.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 254.44, "date": "2009-11-05", "score": 21.2, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President & CFO", "amount": 667.905, "date": "2009-11-05", "score": 25.2, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President & CFO", "amount": 1129.36, "date": "2009-10-05", "score": 26.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 624.12, "date": "2009-10-05", "score": 22.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 1619.0439999999999, "date": "2009-09-08", "score": 25.1, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President & CFO", "amount": 1130.2759999999998, "date": "2009-09-08", "score": 26.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 1581.785, "date": "2009-08-05", "score": 25.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President & CFO", "amount": 1144.27, "date": "2009-08-05", "score": 26.6, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 1603.7699999999998, "date": "2009-07-06", "score": 25.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President & CFO", "amount": 1080.09, "date": "2009-07-06", "score": 26.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 9917.189999999999, "date": "2009-07-06", "score": 32.7, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President and CFO", "amount": 4320.36, "date": "2009-07-06", "score": 31.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President & CFO", "amount": 1136.1, "date": "2009-06-09", "score": 26.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 1590.5400000000002, "date": "2009-06-05", "score": 25.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "ADKINS RALPH J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2009-05-06", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Hill Thomas P Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2009-05-06", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 0.0, "date": "2009-05-05", "score": 20.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 914.8100000000001, "date": "2009-05-05", "score": 23.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 1598.1399999999999, "date": "2009-05-05", "score": 25.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President & CFO", "amount": 1121.38, "date": "2009-05-05", "score": 26.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MCMASTERS MICHAEL P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP & COO", "amount": 0.0, "date": "2009-04-30", "score": 10.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 0.0, "date": "2009-04-30", "score": 20.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior VP and CFO", "amount": 0.0, "date": "2009-04-30", "score": 22.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 5178.240000000001, "date": "2009-04-06", "score": 29.7, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President & CFO", "amount": 3481.9200000000005, "date": "2009-04-06", "score": 30.6, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 13034.880000000001, "date": "2009-04-06", "score": 34.2, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior VP & CFO", "amount": 6785.28, "date": "2009-04-06", "score": 33.7, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 5416.320000000001, "date": "2009-04-06", "score": 30.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 1560.23, "date": "2009-03-05", "score": 25.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 931.105, "date": "2009-03-05", "score": 23.6, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior VP and CFO", "amount": 1107.26, "date": "2009-03-05", "score": 26.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 904.2, "date": "2009-02-05", "score": 23.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 1507.0, "date": "2009-02-05", "score": 24.9, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior VP and CFO", "amount": 1115.18, "date": "2009-02-05", "score": 26.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 189.7722, "date": "2009-01-05", "score": 20.9, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 253.0296, "date": "2009-01-05", "score": 21.2, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President & CFO", "amount": 189.7722, "date": "2009-01-05", "score": 23.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 211.53300000000002, "date": "2008-12-05", "score": 21.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President & CFO", "amount": 181.31400000000002, "date": "2008-12-05", "score": 23.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 241.752, "date": "2008-12-05", "score": 21.1, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Bayard Eugene H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13328.5, "date": "2008-11-18", "score": 29.7, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Hill Thomas P Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13904.0, "date": "2008-11-17", "score": 34.1, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President & CFO", "amount": 208.53, "date": "2008-11-05", "score": 23.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 268.11, "date": "2008-11-05", "score": 21.2, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 268.11, "date": "2008-11-05", "score": 21.2, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 185.07, "date": "2008-10-06", "score": 20.9, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 246.76, "date": "2008-10-06", "score": 21.2, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior VP and CFO", "amount": 598.678, "date": "2008-10-06", "score": 25.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "ADKINS RALPH J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 900.9000000000001, "date": "2008-09-12", "score": 18.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Treasurer & Corp.Sec.", "amount": 207.2665, "date": "2008-09-05", "score": 11.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 177.657, "date": "2008-09-05", "score": 20.9, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 236.876, "date": "2008-09-05", "score": 21.1, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MOORE JOSEPH E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15296.8, "date": "2008-08-29", "score": 30.1, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MORGAN CALVERT A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15650.0, "date": "2008-08-27", "score": 30.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Bayard Eugene H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26636.199999999997, "date": "2008-08-15", "score": 34.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MARTIN J PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58286.5, "date": "2008-08-14", "score": 38.9, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Treasurer & Corp. Sec.", "amount": 1047.5466000000001, "date": "2008-08-12", "score": 13.8, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 1571.3199, "date": "2008-08-12", "score": 25.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 205.5627, "date": "2008-08-08", "score": 21.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 203.2208, "date": "2008-07-10", "score": 21.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Treasurer & Corp. Sec.", "amount": 1639.1648, "date": "2008-07-10", "score": 15.2, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 1564.01, "date": "2008-07-10", "score": 25.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Treasurer & Corp. Sec.", "amount": 1072.4383, "date": "2008-06-11", "score": 13.9, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 1580.4421, "date": "2008-06-11", "score": 25.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 225.7432, "date": "2008-06-10", "score": 21.1, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 1608.693, "date": "2008-05-09", "score": 25.1, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Treasurer & Corp. Sec.", "amount": 1045.073, "date": "2008-05-09", "score": 13.8, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Hill Thomas P Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2008-05-01", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "ADKINS RALPH J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2008-05-01", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Treasurer & Corp. Sec.", "amount": 4403.9208, "date": "2008-04-10", "score": 19.2, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 7723.060799999999, "date": "2008-04-10", "score": 33.3, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 5117.0744, "date": "2008-04-10", "score": 29.7, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Treasurer & Corp. Sec.", "amount": 997.9269999999999, "date": "2008-03-12", "score": 13.7, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 883.943, "date": "2008-03-12", "score": 23.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 1511.0169999999998, "date": "2008-03-12", "score": 24.9, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Treasurer & Corp. Sec.", "amount": 0.0, "date": "2008-02-20", "score": 10.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 0.0, "date": "2008-02-20", "score": 20.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MCMASTERS MICHAEL P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President & CFO", "amount": 0.0, "date": "2008-02-20", "score": 22.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 0.0, "date": "2008-02-20", "score": 25.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Treasurer & Corp. Sec.", "amount": 963.6800000000001, "date": "2008-02-05", "score": 13.6, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 1535.8649999999998, "date": "2008-02-05", "score": 24.9, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, 10% Owner", "amount": 903.4499999999999, "date": "2008-02-05", "score": 23.6, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 0.0, "date": "2008-02-02", "score": 20.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Treasurer & Corp. Sec.", "amount": 2519.86, "date": "2008-01-07", "score": 16.7, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 3257.3799999999997, "date": "2008-01-07", "score": 27.7, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 6268.92, "date": "2008-01-07", "score": 30.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Treasurer & Corp. Sec.", "amount": 972.66, "date": "2007-12-05", "score": 13.6, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 905.58, "date": "2007-12-05", "score": 23.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 234.78, "date": "2007-12-05", "score": 21.1, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "ADKINS RALPH J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2007-12-04", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MOORE JOSEPH E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26374.0, "date": "2007-11-19", "score": 32.7, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Treasurer & Corp. Sec.", "amount": 977.46, "date": "2007-11-05", "score": 13.6, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 872.25, "date": "2007-11-05", "score": 23.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 244.23000000000002, "date": "2007-11-05", "score": 21.1, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Treasurer & Corp. Sec.", "amount": 963.2350000000001, "date": "2007-10-05", "score": 13.6, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 896.8050000000001, "date": "2007-10-05", "score": 23.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 298.93500000000006, "date": "2007-10-05", "score": 21.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 1516.305, "date": "2007-09-05", "score": 24.9, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 897.405, "date": "2007-09-05", "score": 23.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Treasurer & Corp. Sec.", "amount": 959.2950000000001, "date": "2007-09-05", "score": 13.6, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 5820.0, "date": "2007-08-15", "score": 35.1, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Treasurer & Corp. Sec.", "amount": 980.6999999999999, "date": "2007-08-06", "score": 13.6, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 915.3199999999999, "date": "2007-08-06", "score": 23.6, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 1536.4299999999998, "date": "2007-08-06", "score": 24.9, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Treasurer & Corp. Sec.", "amount": 983.6400000000001, "date": "2007-07-05", "score": 13.6, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 1510.5900000000001, "date": "2007-07-05", "score": 24.9, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 913.3800000000001, "date": "2007-07-05", "score": 23.6, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 927.1800000000001, "date": "2007-06-05", "score": 23.6, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 1510.9600000000003, "date": "2007-06-05", "score": 24.9, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Treasurer & Corp. Sec.", "amount": 995.8600000000001, "date": "2007-06-05", "score": 13.7, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Hill Thomas P Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50624.85, "date": "2007-05-14", "score": 35.6, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 964.25, "date": "2007-05-07", "score": 23.6, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 864.5, "date": "2007-05-07", "score": 23.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 1529.5, "date": "2007-05-07", "score": 24.9, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MOORE JOSEPH E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6982.5, "date": "2007-05-07", "score": 26.3, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "COLEMAN WALTER J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2007-05-02", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "ADKINS RALPH J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2007-05-02", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 3172.71, "date": "2007-04-05", "score": 27.8, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 1461.935, "date": "2007-04-05", "score": 25.1, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 4945.695000000001, "date": "2007-04-05", "score": 29.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "BERNSTEIN RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99330.0, "date": "2007-03-06", "score": 40.6, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Cooper Beth W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President & Treasurer", "amount": 867.39, "date": "2007-03-05", "score": 23.3, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 867.39, "date": "2007-03-05", "score": 23.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 1465.59, "date": "2007-03-05", "score": 24.8, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MCMASTERS MICHAEL P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President & CFO", "amount": 0.0, "date": "2007-03-01", "score": 22.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 0.0, "date": "2007-03-01", "score": 25.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 919.3050000000001, "date": "2007-02-05", "score": 23.7, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 1482.75, "date": "2007-02-05", "score": 24.8, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 181.5, "date": "2007-01-05", "score": 20.9, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 242.0, "date": "2007-01-05", "score": 21.1, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MORGAN CALVERT A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15400.0, "date": "2006-12-13", "score": 30.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 209.05499999999998, "date": "2006-12-05", "score": 21.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 268.78499999999997, "date": "2006-12-05", "score": 21.3, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Bayard Eugene H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90614.46, "date": "2006-12-05", "score": 53.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MARTIN J PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29888.0, "date": "2006-12-05", "score": 34.3, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MOORE JOSEPH E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29890.0, "date": "2006-12-05", "score": 36.2, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Bayard Eugene H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18060.0, "date": "2006-12-04", "score": 45.1, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "BERNSTEIN RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 396218.0, "date": "2006-12-04", "score": 55.7, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MORGAN CALVERT A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9113.0, "date": "2006-12-04", "score": 27.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 517.0550000000001, "date": "2006-11-06", "score": 22.3, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 243.32, "date": "2006-11-06", "score": 21.1, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 832.02, "date": "2006-10-05", "score": 23.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 713.16, "date": "2006-10-05", "score": 22.8, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 887.32, "date": "2006-09-05", "score": 23.6, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 1584.5, "date": "2006-09-05", "score": 25.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 860.6, "date": "2006-08-07", "score": 23.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 1456.4, "date": "2006-08-07", "score": 24.7, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 850.36, "date": "2006-07-05", "score": 23.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 1457.76, "date": "2006-07-05", "score": 24.8, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 873.75, "date": "2006-06-05", "score": 23.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 1485.375, "date": "2006-06-05", "score": 24.8, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 866.23, "date": "2006-05-05", "score": 23.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 1433.76, "date": "2006-05-05", "score": 24.7, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "COLEMAN WALTER J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2006-05-02", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "ADKINS RALPH J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2006-05-02", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 2557.645, "date": "2006-04-05", "score": 27.6, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 4529.805, "date": "2006-04-05", "score": 29.2, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 10323.025000000001, "date": "2006-04-05", "score": 38.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MOORE JOSEPH E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11975.425, "date": "2006-03-06", "score": 30.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 870.94, "date": "2006-03-06", "score": 23.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 1430.83, "date": "2006-03-06", "score": 24.7, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 2363.98, "date": "2006-03-06", "score": 31.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "BERNSTEIN RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 183915.0, "date": "2006-03-01", "score": 50.1, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 0.0, "date": "2006-02-23", "score": 20.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MCMASTERS MICHAEL P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President & CFO", "amount": 1160.135, "date": "2006-02-23", "score": 26.6, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 0.0, "date": "2006-02-23", "score": 25.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 0.0, "date": "2006-02-23", "score": 20.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "BARBAS PAUL M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President & COO", "amount": 1442.33, "date": "2006-02-06", "score": 25.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 815.23, "date": "2006-02-06", "score": 23.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 1410.975, "date": "2006-02-06", "score": 24.7, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 2320.27, "date": "2006-02-06", "score": 31.3, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 826.335, "date": "2006-01-05", "score": 23.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 244.84, "date": "2006-01-05", "score": 21.2, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 581.495, "date": "2006-01-05", "score": 27.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MCMASTERS MICHAEL P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President & CFO", "amount": 0.0, "date": "2005-12-22", "score": 22.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MOORE JOSEPH E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3980.815, "date": "2005-12-05", "score": 23.9, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 814.97, "date": "2005-12-05", "score": 23.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 250.76, "date": "2005-12-05", "score": 21.2, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and  CEO, Director", "amount": 595.555, "date": "2005-12-05", "score": 27.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MORGAN CALVERT A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9315.0, "date": "2005-12-01", "score": 27.8, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 580.32, "date": "2005-11-07", "score": 27.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 870.48, "date": "2005-11-07", "score": 23.6, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 225.68, "date": "2005-11-07", "score": 21.1, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 849.96, "date": "2005-10-05", "score": 23.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 247.905, "date": "2005-10-05", "score": 21.2, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 602.055, "date": "2005-10-05", "score": 27.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 831.25, "date": "2005-09-06", "score": 23.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 864.5, "date": "2005-09-06", "score": 23.3, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 598.5, "date": "2005-09-06", "score": 27.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 855.09, "date": "2005-08-05", "score": 23.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 1425.15, "date": "2005-08-05", "score": 24.7, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 601.73, "date": "2005-08-05", "score": 27.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 830.115, "date": "2005-07-05", "score": 23.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 584.155, "date": "2005-07-05", "score": 27.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 245.96, "date": "2005-07-05", "score": 21.2, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MCMASTERS MICHAEL P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President & CFO", "amount": 0.0, "date": "2005-06-22", "score": 22.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "Zola Stanley Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 859.5600000000001, "date": "2005-06-06", "score": 23.6, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MOORE JOSEPH E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8477.04, "date": "2005-06-06", "score": 28.2, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 1393.08, "date": "2005-06-06", "score": 24.6, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 592.8, "date": "2005-06-06", "score": 27.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MARTIN J PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27808.0, "date": "2005-05-10", "score": 35.8, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MORGAN CALVERT A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13370.0, "date": "2005-05-09", "score": 30.1, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "RIDER ROBERT F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2005-05-05", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "PEINS RUDOLPH M JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2005-05-05", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "ADKINS RALPH J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2005-05-05", "score": 15.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 246.75, "date": "2005-05-05", "score": 21.2, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 592.2, "date": "2005-05-05", "score": 27.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 589.6, "date": "2005-04-05", "score": 27.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 241.20000000000002, "date": "2005-04-05", "score": 21.1, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 595.3199999999999, "date": "2005-03-07", "score": 27.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 243.54, "date": "2005-03-07", "score": 21.1, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "RIDER ROBERT F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29453.2, "date": "2005-03-03", "score": 34.0, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MCMASTERS MICHAEL P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President and CFO", "amount": 0.0, "date": "2005-02-24", "score": 22.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 235.48499999999999, "date": "2005-02-07", "score": 21.1, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 575.63, "date": "2005-02-07", "score": 27.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 242.415, "date": "2005-01-05", "score": 21.1, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 592.5699999999999, "date": "2005-01-05", "score": 27.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MCMASTERS MICHAEL P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President and CFO", "amount": 0.0, "date": "2004-12-31", "score": 22.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 596.39, "date": "2004-12-06", "score": 27.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 233.37, "date": "2004-12-06", "score": 21.1, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "ADKINS RALPH J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 306510.0, "date": "2004-11-12", "score": 45.8, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 253.0, "date": "2004-11-05", "score": 21.2, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 581.9, "date": "2004-11-05", "score": 27.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 250.9, "date": "2004-10-05", "score": 21.2, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 602.16, "date": "2004-10-05", "score": 27.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 251.5, "date": "2004-09-07", "score": 21.2, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 603.5999999999999, "date": "2004-09-07", "score": 27.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "RIDER ROBERT F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42267.25, "date": "2004-08-09", "score": 37.3, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 240.2, "date": "2004-08-05", "score": 21.1, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 600.5, "date": "2004-08-05", "score": 27.5, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 229.20000000000002, "date": "2004-07-06", "score": 21.1, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 595.9200000000001, "date": "2004-07-06", "score": 27.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 237.985, "date": "2004-06-07", "score": 21.1, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 584.1450000000001, "date": "2004-06-07", "score": 27.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 256.52, "date": "2004-05-05", "score": 21.2, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 443.08, "date": "2004-05-05", "score": 26.9, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 231.525, "date": "2004-04-05", "score": 21.1, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 282.975, "date": "2004-04-05", "score": 26.3, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 255.95, "date": "2004-03-05", "score": 21.2, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 307.14, "date": "2004-03-05", "score": 26.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 252.0, "date": "2004-02-05", "score": 21.2, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 302.4, "date": "2004-02-05", "score": 26.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 287.32, "date": "2004-01-05", "score": 26.3, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 235.08, "date": "2004-01-05", "score": 21.1, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 234.585, "date": "2003-12-05", "score": 21.1, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 312.78000000000003, "date": "2003-12-05", "score": 26.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MORGAN CALVERT A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24911.0, "date": "2003-11-11", "score": 34.2, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 245.04999999999998, "date": "2003-11-05", "score": 21.2, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 294.06, "date": "2003-11-05", "score": 26.3, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 242.89999999999998, "date": "2003-10-06", "score": 21.1, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 291.48, "date": "2003-10-06", "score": 26.3, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "PEINS RUDOLPH M JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 992.4599999999999, "date": "2003-09-05", "score": 18.7, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 259.93, "date": "2003-09-05", "score": 21.2, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 283.56, "date": "2003-09-05", "score": 26.3, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "MORGAN CALVERT A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4720.0, "date": "2003-08-27", "score": 24.9, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "PEINS RUDOLPH M JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11940.0, "date": "2003-08-15", "score": 29.4, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "THOMPSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 234.85, "date": "2003-08-05", "score": 21.1, "ref_price": 64.07, "return": 1.0891212736069924}, {"who": "SCHIMKAITIS JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 305.305, "date": "2003-08-05", "score": 26.4, "ref_price": 64.07, "return": 1.0891212736069924}]}, "price_series": [{"date": "2016-07-29", "close": 64.07, "volume": 40085.0}, {"date": "2016-08-01", "close": 63.97, "volume": 71397.0}, {"date": "2016-08-02", "close": 63.3, "volume": 35227.0}, {"date": "2016-08-03", "close": 63.76, "volume": 53763.0}, {"date": "2016-08-04", "close": 63.25, "volume": 54146.0}, {"date": "2016-08-05", "close": 64.62, "volume": 75171.0}, {"date": "2016-08-08", "close": 66.07, "volume": 101651.0}, {"date": "2016-08-09", "close": 66.2, "volume": 62793.0}, {"date": "2016-08-10", "close": 65.31, "volume": 29707.0}, {"date": "2016-08-11", "close": 66.07, "volume": 50085.0}, {"date": "2016-08-12", "close": 66.89, "volume": 43634.0}, {"date": "2016-08-15", "close": 64.77, "volume": 41743.0}, {"date": "2016-08-16", "close": 63.33, "volume": 35854.0}, {"date": "2016-08-17", "close": 64.33, "volume": 39800.0}, {"date": "2016-08-18", "close": 66.06, "volume": 126018.0}, {"date": "2016-08-19", "close": 64.5, "volume": 96611.0}, {"date": "2016-08-22", "close": 65.83, "volume": 42044.0}, {"date": "2016-08-23", "close": 65.55, "volume": 40681.0}, {"date": "2016-08-24", "close": 65.57, "volume": 39946.0}, {"date": "2016-08-25", "close": 66.21, "volume": 44995.0}, {"date": "2016-08-26", "close": 64.59, "volume": 29974.0}, {"date": "2016-08-29", "close": 64.65, "volume": 59140.0}, {"date": "2016-08-30", "close": 64.0, "volume": 47882.0}, {"date": "2016-08-31", "close": 63.65, "volume": 50675.0}, {"date": "2016-09-01", "close": 62.95, "volume": 45767.0}, {"date": "2016-09-02", "close": 63.77, "volume": 54188.0}, {"date": "2016-09-06", "close": 63.4, "volume": 68497.0}, {"date": "2016-09-07", "close": 65.26, "volume": 88680.0}, {"date": "2016-09-08", "close": 64.14, "volume": 49990.0}, {"date": "2016-09-09", "close": 61.18, "volume": 93103.0}, {"date": "2016-09-12", "close": 61.0, "volume": 109757.0}, {"date": "2016-09-13", "close": 60.24, "volume": 60037.0}, {"date": "2016-09-14", "close": 59.71, "volume": 58720.0}, {"date": "2016-09-15", "close": 60.12, "volume": 39365.0}, {"date": "2016-09-16", "close": 61.4, "volume": 74498.0}, {"date": "2016-09-19", "close": 62.4, "volume": 39262.0}, {"date": "2016-09-20", "close": 62.18, "volume": 26809.0}, {"date": "2016-09-21", "close": 63.75, "volume": 50787.0}, {"date": "2016-09-22", "close": 62.98, "volume": 744463.0}, {"date": "2016-09-23", "close": 62.64, "volume": 125793.0}, {"date": "2016-09-26", "close": 63.23, "volume": 140467.0}, {"date": "2016-09-27", "close": 62.86, "volume": 122867.0}, {"date": "2016-09-28", "close": 62.52, "volume": 75221.0}, {"date": "2016-09-29", "close": 60.73, "volume": 88034.0}, {"date": "2016-09-30", "close": 61.06, "volume": 100417.0}, {"date": "2016-10-03", "close": 60.16, "volume": 41367.0}, {"date": "2016-10-04", "close": 58.2, "volume": 130650.0}, {"date": "2016-10-05", "close": 58.33, "volume": 61247.0}, {"date": "2016-10-06", "close": 58.18, "volume": 80866.0}, {"date": "2016-10-07", "close": 58.89, "volume": 149899.0}, {"date": "2016-10-10", "close": 59.6, "volume": 47918.0}, {"date": "2016-10-11", "close": 59.1, "volume": 53691.0}, {"date": "2016-10-12", "close": 60.35, "volume": 90923.0}, {"date": "2016-10-13", "close": 61.25, "volume": 108417.0}, {"date": "2016-10-14", "close": 61.05, "volume": 34370.0}, {"date": "2016-10-17", "close": 61.55, "volume": 27952.0}, {"date": "2016-10-18", "close": 62.1, "volume": 37271.0}, {"date": "2016-10-19", "close": 62.4, "volume": 38885.0}, {"date": "2016-10-20", "close": 62.2, "volume": 25565.0}, {"date": "2016-10-21", "close": 61.7, "volume": 30448.0}, {"date": "2016-10-24", "close": 62.2, "volume": 29584.0}, {"date": "2016-10-25", "close": 62.75, "volume": 44165.0}, {"date": "2016-10-26", "close": 63.0, "volume": 58675.0}, {"date": "2016-10-27", "close": 63.15, "volume": 41179.0}, {"date": "2016-10-28", "close": 63.1, "volume": 41756.0}, {"date": "2016-10-31", "close": 64.05, "volume": 141618.0}, {"date": "2016-11-01", "close": 63.2, "volume": 76705.0}, {"date": "2016-11-02", "close": 62.2, "volume": 51711.0}, {"date": "2016-11-03", "close": 60.5, "volume": 44635.0}, {"date": "2016-11-04", "close": 58.5, "volume": 69227.0}, {"date": "2016-11-07", "close": 59.5, "volume": 70664.0}, {"date": "2016-11-08", "close": 60.05, "volume": 46061.0}, {"date": "2016-11-09", "close": 61.05, "volume": 92107.0}, {"date": "2016-11-10", "close": 61.0, "volume": 79215.0}, {"date": "2016-11-11", "close": 62.6, "volume": 94300.0}, {"date": "2016-11-14", "close": 63.25, "volume": 62368.0}, {"date": "2016-11-15", "close": 63.65, "volume": 33418.0}, {"date": "2016-11-16", "close": 64.05, "volume": 53278.0}, {"date": "2016-11-17", "close": 64.1, "volume": 37350.0}, {"date": "2016-11-18", "close": 65.25, "volume": 62088.0}, {"date": "2016-11-21", "close": 65.9, "volume": 38570.0}, {"date": "2016-11-22", "close": 66.75, "volume": 56857.0}, {"date": "2016-11-23", "close": 65.85, "volume": 30404.0}, {"date": "2016-11-25", "close": 66.9, "volume": 15899.0}, {"date": "2016-11-28", "close": 67.25, "volume": 33983.0}, {"date": "2016-11-29", "close": 67.3, "volume": 40559.0}, {"date": "2016-11-30", "close": 64.8, "volume": 56071.0}, {"date": "2016-12-01", "close": 64.6, "volume": 52565.0}, {"date": "2016-12-02", "close": 64.0, "volume": 28167.0}, {"date": "2016-12-05", "close": 64.25, "volume": 53915.0}, {"date": "2016-12-06", "close": 64.6, "volume": 30725.0}, {"date": "2016-12-07", "close": 64.6, "volume": 58528.0}, {"date": "2016-12-08", "close": 68.0, "volume": 77238.0}, {"date": "2016-12-09", "close": 67.85, "volume": 63252.0}, {"date": "2016-12-12", "close": 67.1, "volume": 44306.0}, {"date": "2016-12-13", "close": 67.0, "volume": 50213.0}, {"date": "2016-12-14", "close": 65.85, "volume": 42782.0}, {"date": "2016-12-15", "close": 66.3, "volume": 58282.0}, {"date": "2016-12-16", "close": 68.35, "volume": 141589.0}, {"date": "2016-12-19", "close": 69.45, "volume": 40168.0}, {"date": "2016-12-20", "close": 70.0, "volume": 57575.0}, {"date": "2016-12-21", "close": 69.55, "volume": 47305.0}, {"date": "2016-12-22", "close": 67.9, "volume": 47683.0}, {"date": "2016-12-23", "close": 67.8, "volume": 31203.0}, {"date": "2016-12-27", "close": 68.1, "volume": 37641.0}, {"date": "2016-12-28", "close": 66.65, "volume": 43986.0}, {"date": "2016-12-29", "close": 67.2, "volume": 41259.0}, {"date": "2016-12-30", "close": 66.95, "volume": 78542.0}, {"date": "2017-01-03", "close": 65.9, "volume": 44884.0}, {"date": "2017-01-04", "close": 67.15, "volume": 49781.0}, {"date": "2017-01-05", "close": 65.9, "volume": 44063.0}, {"date": "2017-01-06", "close": 65.75, "volume": 40363.0}, {"date": "2017-01-09", "close": 63.75, "volume": 46288.0}, {"date": "2017-01-10", "close": 64.65, "volume": 32466.0}, {"date": "2017-01-11", "close": 64.85, "volume": 32547.0}, {"date": "2017-01-12", "close": 63.95, "volume": 47645.0}, {"date": "2017-01-13", "close": 64.8, "volume": 48992.0}, {"date": "2017-01-17", "close": 64.25, "volume": 32315.0}, {"date": "2017-01-18", "close": 64.6, "volume": 37394.0}, {"date": "2017-01-19", "close": 63.55, "volume": 31142.0}, {"date": "2017-01-20", "close": 63.9, "volume": 27217.0}, {"date": "2017-01-23", "close": 63.4, "volume": 25289.0}, {"date": "2017-01-24", "close": 64.45, "volume": 42999.0}, {"date": "2017-01-25", "close": 64.25, "volume": 34992.0}, {"date": "2017-01-26", "close": 65.55, "volume": 32789.0}, {"date": "2017-01-27", "close": 65.2, "volume": 34527.0}, {"date": "2017-01-30", "close": 64.3, "volume": 46369.0}, {"date": "2017-01-31", "close": 65.4, "volume": 45165.0}, {"date": "2017-02-01", "close": 64.15, "volume": 52544.0}, {"date": "2017-02-02", "close": 64.8, "volume": 36771.0}, {"date": "2017-02-03", "close": 65.5, "volume": 37164.0}, {"date": "2017-02-06", "close": 65.4, "volume": 50679.0}, {"date": "2017-02-07", "close": 65.0, "volume": 32118.0}, {"date": "2017-02-08", "close": 64.8, "volume": 30896.0}, {"date": "2017-02-09", "close": 65.05, "volume": 24433.0}, {"date": "2017-02-10", "close": 66.8, "volume": 50072.0}, {"date": "2017-02-13", "close": 68.35, "volume": 155154.0}, {"date": "2017-02-14", "close": 66.7, "volume": 76036.0}, {"date": "2017-02-15", "close": 65.25, "volume": 46418.0}, {"date": "2017-02-16", "close": 65.8, "volume": 31171.0}, {"date": "2017-02-17", "close": 65.7, "volume": 39100.0}, {"date": "2017-02-21", "close": 66.0, "volume": 36450.0}, {"date": "2017-02-22", "close": 66.4, "volume": 26786.0}, {"date": "2017-02-23", "close": 67.4, "volume": 36454.0}, {"date": "2017-02-24", "close": 68.1, "volume": 32097.0}, {"date": "2017-02-27", "close": 68.1, "volume": 36689.0}, {"date": "2017-02-28", "close": 68.95, "volume": 84126.0}, {"date": "2017-03-01", "close": 69.15, "volume": 42676.0}, {"date": "2017-03-02", "close": 69.15, "volume": 39483.0}, {"date": "2017-03-03", "close": 68.2, "volume": 64877.0}, {"date": "2017-03-06", "close": 68.95, "volume": 58810.0}, {"date": "2017-03-07", "close": 69.4, "volume": 35010.0}, {"date": "2017-03-08", "close": 67.1, "volume": 35199.0}, {"date": "2017-03-09", "close": 66.85, "volume": 27062.0}, {"date": "2017-03-10", "close": 67.3, "volume": 30256.0}, {"date": "2017-03-13", "close": 66.95, "volume": 36782.0}, {"date": "2017-03-14", "close": 66.75, "volume": 22665.0}, {"date": "2017-03-15", "close": 69.1, "volume": 45365.0}, {"date": "2017-03-16", "close": 68.15, "volume": 49140.0}, {"date": "2017-03-17", "close": 69.55, "volume": 112311.0}, {"date": "2017-03-20", "close": 68.6, "volume": 28761.0}, {"date": "2017-03-21", "close": 68.55, "volume": 45809.0}, {"date": "2017-03-22", "close": 68.5, "volume": 42206.0}, {"date": "2017-03-23", "close": 68.75, "volume": 46007.0}, {"date": "2017-03-24", "close": 68.75, "volume": 49902.0}, {"date": "2017-03-27", "close": 69.35, "volume": 22489.0}, {"date": "2017-03-28", "close": 69.25, "volume": 31970.0}, {"date": "2017-03-29", "close": 69.3, "volume": 20379.0}, {"date": "2017-03-30", "close": 69.2, "volume": 28820.0}, {"date": "2017-03-31", "close": 69.2, "volume": 66241.0}, {"date": "2017-04-03", "close": 68.85, "volume": 36389.0}, {"date": "2017-04-04", "close": 69.75, "volume": 33310.0}, {"date": "2017-04-05", "close": 69.8, "volume": 42450.0}, {"date": "2017-04-06", "close": 70.05, "volume": 31601.0}, {"date": "2017-04-07", "close": 69.65, "volume": 72754.0}, {"date": "2017-04-10", "close": 69.4, "volume": 37294.0}, {"date": "2017-04-11", "close": 70.2, "volume": 38205.0}, {"date": "2017-04-12", "close": 70.25, "volume": 72538.0}, {"date": "2017-04-13", "close": 69.2, "volume": 37868.0}, {"date": "2017-04-17", "close": 70.55, "volume": 30015.0}, {"date": "2017-04-18", "close": 71.55, "volume": 54112.0}, {"date": "2017-04-19", "close": 71.4, "volume": 62287.0}, {"date": "2017-04-20", "close": 71.5, "volume": 44787.0}, {"date": "2017-04-21", "close": 71.75, "volume": 36306.0}, {"date": "2017-04-24", "close": 73.0, "volume": 59681.0}, {"date": "2017-04-25", "close": 73.7, "volume": 53599.0}, {"date": "2017-04-26", "close": 74.4, "volume": 78528.0}, {"date": "2017-04-27", "close": 73.65, "volume": 41340.0}, {"date": "2017-04-28", "close": 73.3, "volume": 57811.0}, {"date": "2017-05-01", "close": 73.0, "volume": 52589.0}, {"date": "2017-05-02", "close": 73.15, "volume": 30966.0}, {"date": "2017-05-03", "close": 71.8, "volume": 57795.0}, {"date": "2017-05-04", "close": 71.8, "volume": 34911.0}, {"date": "2017-05-05", "close": 71.75, "volume": 71193.0}, {"date": "2017-05-08", "close": 72.6, "volume": 45178.0}, {"date": "2017-05-09", "close": 71.25, "volume": 50000.0}, {"date": "2017-05-10", "close": 71.85, "volume": 52020.0}, {"date": "2017-05-11", "close": 71.85, "volume": 39023.0}, {"date": "2017-05-12", "close": 72.2, "volume": 37012.0}, {"date": "2017-05-15", "close": 72.45, "volume": 23824.0}, {"date": "2017-05-16", "close": 71.55, "volume": 42003.0}, {"date": "2017-05-17", "close": 71.5, "volume": 48144.0}, {"date": "2017-05-18", "close": 71.75, "volume": 40878.0}, {"date": "2017-05-19", "close": 71.75, "volume": 42453.0}, {"date": "2017-05-22", "close": 72.6, "volume": 29451.0}, {"date": "2017-05-23", "close": 73.35, "volume": 37654.0}, {"date": "2017-05-24", "close": 73.7, "volume": 49970.0}, {"date": "2017-05-25", "close": 74.75, "volume": 52992.0}, {"date": "2017-05-26", "close": 74.2, "volume": 53543.0}, {"date": "2017-05-30", "close": 74.4, "volume": 38431.0}, {"date": "2017-05-31", "close": 74.25, "volume": 87681.0}, {"date": "2017-06-01", "close": 74.5, "volume": 93216.0}, {"date": "2017-06-02", "close": 76.5, "volume": 60244.0}, {"date": "2017-06-05", "close": 75.85, "volume": 78989.0}, {"date": "2017-06-06", "close": 75.7, "volume": 75317.0}, {"date": "2017-06-07", "close": 76.4, "volume": 59565.0}, {"date": "2017-06-08", "close": 76.65, "volume": 73194.0}, {"date": "2017-06-09", "close": 76.55, "volume": 110249.0}, {"date": "2017-06-12", "close": 75.6, "volume": 50041.0}, {"date": "2017-06-13", "close": 74.3, "volume": 80438.0}, {"date": "2017-06-14", "close": 74.85, "volume": 77355.0}, {"date": "2017-06-15", "close": 74.7, "volume": 35618.0}, {"date": "2017-06-16", "close": 75.6, "volume": 67706.0}, {"date": "2017-06-19", "close": 75.1, "volume": 41687.0}, {"date": "2017-06-20", "close": 74.6, "volume": 41750.0}, {"date": "2017-06-21", "close": 74.55, "volume": 44847.0}, {"date": "2017-06-22", "close": 74.35, "volume": 73805.0}, {"date": "2017-06-23", "close": 74.8, "volume": 102547.0}, {"date": "2017-06-26", "close": 74.85, "volume": 86255.0}, {"date": "2017-06-27", "close": 75.5, "volume": 65092.0}, {"date": "2017-06-28", "close": 75.55, "volume": 55629.0}, {"date": "2017-06-29", "close": 75.1, "volume": 58047.0}, {"date": "2017-06-30", "close": 74.95, "volume": 59707.0}, {"date": "2017-07-03", "close": 75.45, "volume": 24838.0}, {"date": "2017-07-05", "close": 75.75, "volume": 63933.0}, {"date": "2017-07-06", "close": 75.2, "volume": 54542.0}, {"date": "2017-07-07", "close": 76.65, "volume": 41803.0}, {"date": "2017-07-10", "close": 76.15, "volume": 69078.0}, {"date": "2017-07-11", "close": 76.05, "volume": 57908.0}, {"date": "2017-07-12", "close": 76.9, "volume": 39631.0}, {"date": "2017-07-13", "close": 75.7, "volume": 62940.0}, {"date": "2017-07-14", "close": 75.6, "volume": 59878.0}, {"date": "2017-07-17", "close": 75.6, "volume": 43185.0}, {"date": "2017-07-18", "close": 75.9, "volume": 64256.0}, {"date": "2017-07-19", "close": 75.8, "volume": 55330.0}, {"date": "2017-07-20", "close": 76.2, "volume": 32934.0}, {"date": "2017-07-21", "close": 77.35, "volume": 79804.0}, {"date": "2017-07-24", "close": 76.0, "volume": 28834.0}, {"date": "2017-07-25", "close": 76.95, "volume": 45476.0}, {"date": "2017-07-26", "close": 77.5, "volume": 31473.0}, {"date": "2017-07-27", "close": 77.4, "volume": 31091.0}, {"date": "2017-07-28", "close": 77.45, "volume": 21897.0}, {"date": "2017-07-31", "close": 77.25, "volume": 27733.0}, {"date": "2017-08-01", "close": 78.6, "volume": 40538.0}, {"date": "2017-08-02", "close": 79.0, "volume": 34351.0}, {"date": "2017-08-03", "close": 78.9, "volume": 39170.0}, {"date": "2017-08-04", "close": 78.7, "volume": 43470.0}, {"date": "2017-08-07", "close": 78.8, "volume": 52858.0}, {"date": "2017-08-08", "close": 79.25, "volume": 31751.0}, {"date": "2017-08-09", "close": 79.3, "volume": 34272.0}, {"date": "2017-08-10", "close": 79.5, "volume": 41752.0}, {"date": "2017-08-11", "close": 78.55, "volume": 41457.0}, {"date": "2017-08-14", "close": 79.65, "volume": 31628.0}, {"date": "2017-08-15", "close": 79.55, "volume": 19637.0}, {"date": "2017-08-16", "close": 79.7, "volume": 23714.0}, {"date": "2017-08-17", "close": 79.0, "volume": 65587.0}, {"date": "2017-08-18", "close": 78.95, "volume": 43659.0}, {"date": "2017-08-21", "close": 79.25, "volume": 41856.0}, {"date": "2017-08-22", "close": 79.35, "volume": 59394.0}, {"date": "2017-08-23", "close": 80.05, "volume": 35584.0}, {"date": "2017-08-24", "close": 80.05, "volume": 30502.0}, {"date": "2017-08-25", "close": 80.05, "volume": 71224.0}, {"date": "2017-08-28", "close": 80.0, "volume": 30921.0}, {"date": "2017-08-29", "close": 79.7, "volume": 41265.0}, {"date": "2017-08-30", "close": 79.05, "volume": 31112.0}, {"date": "2017-08-31", "close": 79.45, "volume": 45583.0}, {"date": "2017-09-01", "close": 79.6, "volume": 28923.0}, {"date": "2017-09-05", "close": 79.4, "volume": 43033.0}, {"date": "2017-09-06", "close": 78.25, "volume": 36157.0}, {"date": "2017-09-07", "close": 78.1, "volume": 63427.0}, {"date": "2017-09-08", "close": 78.7, "volume": 46597.0}, {"date": "2017-09-11", "close": 79.7, "volume": 43186.0}, {"date": "2017-09-12", "close": 78.45, "volume": 25361.0}, {"date": "2017-09-13", "close": 78.5, "volume": 55599.0}, {"date": "2017-09-14", "close": 78.95, "volume": 39204.0}, {"date": "2017-09-15", "close": 81.25, "volume": 145972.0}, {"date": "2017-09-18", "close": 79.05, "volume": 76853.0}, {"date": "2017-09-19", "close": 77.4, "volume": 49683.0}, {"date": "2017-09-20", "close": 78.2, "volume": 85713.0}, {"date": "2017-09-21", "close": 78.8, "volume": 44165.0}, {"date": "2017-09-22", "close": 79.05, "volume": 125672.0}, {"date": "2017-09-25", "close": 79.8, "volume": 42825.0}, {"date": "2017-09-26", "close": 80.55, "volume": 52471.0}, {"date": "2017-09-27", "close": 80.6, "volume": 61525.0}, {"date": "2017-09-28", "close": 79.25, "volume": 53648.0}, {"date": "2017-09-29", "close": 78.25, "volume": 77770.0}, {"date": "2017-10-02", "close": 79.15, "volume": 68224.0}, {"date": "2017-10-03", "close": 80.25, "volume": 91387.0}, {"date": "2017-10-04", "close": 79.4, "volume": 54231.0}, {"date": "2017-10-05", "close": 78.9, "volume": 53193.0}, {"date": "2017-10-06", "close": 78.7, "volume": 61492.0}, {"date": "2017-10-09", "close": 79.6, "volume": 42466.0}, {"date": "2017-10-10", "close": 79.65, "volume": 43376.0}, {"date": "2017-10-11", "close": 80.05, "volume": 34059.0}, {"date": "2017-10-12", "close": 81.55, "volume": 43916.0}, {"date": "2017-10-13", "close": 81.1, "volume": 36673.0}, {"date": "2017-10-16", "close": 80.45, "volume": 31953.0}, {"date": "2017-10-17", "close": 81.05, "volume": 27116.0}, {"date": "2017-10-18", "close": 81.9, "volume": 49363.0}, {"date": "2017-10-19", "close": 81.45, "volume": 42717.0}, {"date": "2017-10-20", "close": 81.15, "volume": 25974.0}, {"date": "2017-10-23", "close": 80.75, "volume": 25271.0}, {"date": "2017-10-24", "close": 80.15, "volume": 35642.0}, {"date": "2017-10-25", "close": 80.05, "volume": 51723.0}, {"date": "2017-10-26", "close": 80.15, "volume": 35897.0}, {"date": "2017-10-27", "close": 81.5, "volume": 35376.0}, {"date": "2017-10-30", "close": 80.05, "volume": 37392.0}, {"date": "2017-10-31", "close": 80.55, "volume": 68221.0}, {"date": "2017-11-01", "close": 79.35, "volume": 46772.0}, {"date": "2017-11-02", "close": 80.3, "volume": 51303.0}, {"date": "2017-11-03", "close": 80.0, "volume": 44012.0}, {"date": "2017-11-06", "close": 79.75, "volume": 34931.0}, {"date": "2017-11-07", "close": 80.5, "volume": 46728.0}, {"date": "2017-11-08", "close": 80.15, "volume": 36468.0}, {"date": "2017-11-09", "close": 80.65, "volume": 51751.0}, {"date": "2017-11-10", "close": 80.45, "volume": 55303.0}, {"date": "2017-11-13", "close": 80.15, "volume": 24136.0}, {"date": "2017-11-14", "close": 81.9, "volume": 49589.0}, {"date": "2017-11-15", "close": 80.55, "volume": 26537.0}, {"date": "2017-11-16", "close": 81.85, "volume": 48071.0}, {"date": "2017-11-17", "close": 81.55, "volume": 37513.0}, {"date": "2017-11-20", "close": 81.8, "volume": 30177.0}, {"date": "2017-11-21", "close": 83.65, "volume": 52354.0}, {"date": "2017-11-22", "close": 82.7, "volume": 53459.0}, {"date": "2017-11-24", "close": 82.35, "volume": 24768.0}, {"date": "2017-11-27", "close": 83.15, "volume": 34301.0}, {"date": "2017-11-28", "close": 84.85, "volume": 35610.0}, {"date": "2017-11-29", "close": 85.35, "volume": 45573.0}, {"date": "2017-11-30", "close": 85.55, "volume": 44294.0}, {"date": "2017-12-01", "close": 84.75, "volume": 65604.0}, {"date": "2017-12-04", "close": 83.85, "volume": 59693.0}, {"date": "2017-12-05", "close": 83.4, "volume": 52481.0}, {"date": "2017-12-06", "close": 82.6, "volume": 30774.0}, {"date": "2017-12-07", "close": 82.35, "volume": 56038.0}, {"date": "2017-12-08", "close": 82.45, "volume": 38086.0}, {"date": "2017-12-11", "close": 82.7, "volume": 30778.0}, {"date": "2017-12-12", "close": 80.2, "volume": 49501.0}, {"date": "2017-12-13", "close": 81.2, "volume": 59409.0}, {"date": "2017-12-14", "close": 79.95, "volume": 34834.0}, {"date": "2017-12-15", "close": 81.65, "volume": 116524.0}, {"date": "2017-12-18", "close": 80.05, "volume": 36639.0}, {"date": "2017-12-19", "close": 77.8, "volume": 44849.0}, {"date": "2017-12-20", "close": 76.6, "volume": 39871.0}, {"date": "2017-12-21", "close": 75.35, "volume": 53918.0}, {"date": "2017-12-22", "close": 76.8, "volume": 47020.0}, {"date": "2017-12-26", "close": 76.9, "volume": 38116.0}, {"date": "2017-12-27", "close": 77.95, "volume": 42514.0}, {"date": "2017-12-28", "close": 78.8, "volume": 26687.0}, {"date": "2017-12-29", "close": 78.55, "volume": 48387.0}, {"date": "2018-01-02", "close": 77.4, "volume": 45066.0}, {"date": "2018-01-03", "close": 76.05, "volume": 39032.0}, {"date": "2018-01-04", "close": 76.05, "volume": 79158.0}, {"date": "2018-01-05", "close": 76.0, "volume": 51860.0}, {"date": "2018-01-08", "close": 75.85, "volume": 54464.0}, {"date": "2018-01-09", "close": 74.85, "volume": 53108.0}, {"date": "2018-01-10", "close": 73.45, "volume": 120095.0}, {"date": "2018-01-11", "close": 73.75, "volume": 112948.0}, {"date": "2018-01-12", "close": 72.65, "volume": 54150.0}, {"date": "2018-01-16", "close": 71.5, "volume": 59342.0}, {"date": "2018-01-17", "close": 71.6, "volume": 88949.0}, {"date": "2018-01-18", "close": 69.5, "volume": 112099.0}, {"date": "2018-01-19", "close": 69.1, "volume": 93185.0}, {"date": "2018-01-22", "close": 71.85, "volume": 110456.0}, {"date": "2018-01-23", "close": 75.5, "volume": 220516.0}, {"date": "2018-01-24", "close": 74.75, "volume": 471082.0}, {"date": "2018-01-25", "close": 75.6, "volume": 59942.0}, {"date": "2018-01-26", "close": 74.75, "volume": 39325.0}, {"date": "2018-01-29", "close": 72.95, "volume": 75479.0}, {"date": "2018-01-30", "close": 73.1, "volume": 81103.0}, {"date": "2018-01-31", "close": 73.5, "volume": 45348.0}, {"date": "2018-02-01", "close": 72.95, "volume": 58022.0}, {"date": "2018-02-02", "close": 72.45, "volume": 31776.0}, {"date": "2018-02-05", "close": 70.1, "volume": 49824.0}, {"date": "2018-02-06", "close": 69.2, "volume": 104561.0}, {"date": "2018-02-07", "close": 69.1, "volume": 60660.0}, {"date": "2018-02-08", "close": 68.35, "volume": 54620.0}, {"date": "2018-02-09", "close": 70.5, "volume": 83555.0}, {"date": "2018-02-12", "close": 69.6, "volume": 158401.0}, {"date": "2018-02-13", "close": 69.15, "volume": 43096.0}, {"date": "2018-02-14", "close": 67.9, "volume": 59997.0}, {"date": "2018-02-15", "close": 68.65, "volume": 31996.0}, {"date": "2018-02-16", "close": 68.55, "volume": 36011.0}, {"date": "2018-02-20", "close": 68.15, "volume": 58839.0}, {"date": "2018-02-21", "close": 67.45, "volume": 37003.0}, {"date": "2018-02-22", "close": 67.85, "volume": 58268.0}, {"date": "2018-02-23", "close": 69.35, "volume": 25582.0}, {"date": "2018-02-26", "close": 68.85, "volume": 27924.0}, {"date": "2018-02-27", "close": 68.0, "volume": 36043.0}, {"date": "2018-02-28", "close": 66.65, "volume": 54771.0}, {"date": "2018-03-01", "close": 69.1, "volume": 58743.0}, {"date": "2018-03-02", "close": 68.45, "volume": 54554.0}, {"date": "2018-03-05", "close": 69.5, "volume": 46720.0}, {"date": "2018-03-06", "close": 68.7, "volume": 38053.0}, {"date": "2018-03-07", "close": 69.35, "volume": 43141.0}, {"date": "2018-03-08", "close": 69.35, "volume": 41244.0}, {"date": "2018-03-09", "close": 69.9, "volume": 37445.0}, {"date": "2018-03-12", "close": 70.85, "volume": 39721.0}, {"date": "2018-03-13", "close": 70.4, "volume": 43847.0}, {"date": "2018-03-14", "close": 70.35, "volume": 33166.0}, {"date": "2018-03-15", "close": 70.3, "volume": 29382.0}, {"date": "2018-03-16", "close": 71.4, "volume": 186237.0}, {"date": "2018-03-19", "close": 74.3, "volume": 142509.0}, {"date": "2018-03-20", "close": 72.05, "volume": 61134.0}, {"date": "2018-03-21", "close": 72.0, "volume": 42706.0}, {"date": "2018-03-22", "close": 73.1, "volume": 73727.0}, {"date": "2018-03-23", "close": 70.0, "volume": 93500.0}, {"date": "2018-03-26", "close": 70.55, "volume": 89211.0}, {"date": "2018-03-27", "close": 68.4, "volume": 238346.0}, {"date": "2018-03-28", "close": 70.05, "volume": 409915.0}, {"date": "2018-03-29", "close": 70.35, "volume": 180687.0}, {"date": "2018-04-02", "close": 69.4, "volume": 71712.0}, {"date": "2018-04-03", "close": 71.05, "volume": 75014.0}, {"date": "2018-04-04", "close": 72.15, "volume": 69211.0}, {"date": "2018-04-05", "close": 73.05, "volume": 53570.0}, {"date": "2018-04-06", "close": 73.3, "volume": 97705.0}, {"date": "2018-04-09", "close": 74.05, "volume": 64684.0}, {"date": "2018-04-10", "close": 74.05, "volume": 46779.0}, {"date": "2018-04-11", "close": 73.95, "volume": 45513.0}, {"date": "2018-04-12", "close": 74.0, "volume": 121801.0}, {"date": "2018-04-13", "close": 74.3, "volume": 43972.0}, {"date": "2018-04-16", "close": 75.65, "volume": 29949.0}, {"date": "2018-04-17", "close": 75.8, "volume": 35087.0}, {"date": "2018-04-18", "close": 75.1, "volume": 66271.0}, {"date": "2018-04-19", "close": 74.75, "volume": 36284.0}, {"date": "2018-04-20", "close": 74.75, "volume": 33339.0}, {"date": "2018-04-23", "close": 74.9, "volume": 40035.0}, {"date": "2018-04-24", "close": 75.65, "volume": 43459.0}, {"date": "2018-04-25", "close": 74.8, "volume": 94163.0}, {"date": "2018-04-26", "close": 75.9, "volume": 18830.0}, {"date": "2018-04-27", "close": 76.5, "volume": 21059.0}, {"date": "2018-04-30", "close": 76.0, "volume": 35815.0}, {"date": "2018-05-01", "close": 75.7, "volume": 46125.0}, {"date": "2018-05-02", "close": 75.85, "volume": 41440.0}, {"date": "2018-05-03", "close": 75.6, "volume": 30332.0}, {"date": "2018-05-04", "close": 75.95, "volume": 36479.0}, {"date": "2018-05-07", "close": 75.8, "volume": 30131.0}, {"date": "2018-05-08", "close": 76.0, "volume": 76480.0}, {"date": "2018-05-09", "close": 75.7, "volume": 56683.0}, {"date": "2018-05-10", "close": 76.75, "volume": 44724.0}, {"date": "2018-05-11", "close": 76.45, "volume": 35641.0}, {"date": "2018-05-14", "close": 77.25, "volume": 41086.0}, {"date": "2018-05-15", "close": 76.9, "volume": 37052.0}, {"date": "2018-05-16", "close": 76.5, "volume": 40247.0}, {"date": "2018-05-17", "close": 76.5, "volume": 48663.0}, {"date": "2018-05-18", "close": 76.7, "volume": 45601.0}, {"date": "2018-05-21", "close": 76.75, "volume": 60102.0}, {"date": "2018-05-22", "close": 76.75, "volume": 43854.0}, {"date": "2018-05-23", "close": 76.75, "volume": 88834.0}, {"date": "2018-05-24", "close": 76.35, "volume": 150997.0}, {"date": "2018-05-25", "close": 78.6, "volume": 40130.0}, {"date": "2018-05-29", "close": 78.75, "volume": 40690.0}, {"date": "2018-05-30", "close": 80.3, "volume": 39608.0}, {"date": "2018-05-31", "close": 79.85, "volume": 42123.0}, {"date": "2018-06-01", "close": 79.25, "volume": 32313.0}, {"date": "2018-06-04", "close": 79.25, "volume": 32222.0}, {"date": "2018-06-05", "close": 78.55, "volume": 29962.0}, {"date": "2018-06-06", "close": 77.75, "volume": 45086.0}, {"date": "2018-06-07", "close": 77.6, "volume": 43499.0}, {"date": "2018-06-08", "close": 76.2, "volume": 41181.0}, {"date": "2018-06-11", "close": 74.95, "volume": 35092.0}, {"date": "2018-06-12", "close": 74.6, "volume": 68859.0}, {"date": "2018-06-13", "close": 74.0, "volume": 56724.0}, {"date": "2018-06-14", "close": 75.3, "volume": 36395.0}, {"date": "2018-06-15", "close": 75.65, "volume": 67463.0}, {"date": "2018-06-18", "close": 77.0, "volume": 42424.0}, {"date": "2018-06-19", "close": 77.85, "volume": 43454.0}, {"date": "2018-06-20", "close": 78.25, "volume": 42810.0}, {"date": "2018-06-21", "close": 78.25, "volume": 30294.0}, {"date": "2018-06-22", "close": 79.3, "volume": 123794.0}, {"date": "2018-06-25", "close": 79.45, "volume": 34258.0}, {"date": "2018-06-26", "close": 79.55, "volume": 60955.0}, {"date": "2018-06-27", "close": 79.5, "volume": 40238.0}, {"date": "2018-06-28", "close": 80.1, "volume": 41085.0}, {"date": "2018-06-29", "close": 79.95, "volume": 34032.0}, {"date": "2018-07-02", "close": 81.9, "volume": 44012.0}, {"date": "2018-07-03", "close": 83.05, "volume": 26051.0}, {"date": "2018-07-05", "close": 85.25, "volume": 47439.0}, {"date": "2018-07-06", "close": 85.75, "volume": 42640.0}, {"date": "2018-07-09", "close": 85.25, "volume": 124060.0}, {"date": "2018-07-10", "close": 86.6, "volume": 75287.0}, {"date": "2018-07-11", "close": 86.5, "volume": 46559.0}, {"date": "2018-07-12", "close": 85.65, "volume": 32249.0}, {"date": "2018-07-13", "close": 85.7, "volume": 83748.0}, {"date": "2018-07-16", "close": 84.95, "volume": 63440.0}, {"date": "2018-07-17", "close": 83.95, "volume": 37726.0}, {"date": "2018-07-18", "close": 83.25, "volume": 26113.0}, {"date": "2018-07-19", "close": 84.5, "volume": 41742.0}, {"date": "2018-07-20", "close": 84.0, "volume": 39811.0}, {"date": "2018-07-23", "close": 83.85, "volume": 24178.0}, {"date": "2018-07-24", "close": 83.75, "volume": 23193.0}, {"date": "2018-07-25", "close": 83.6, "volume": 21062.0}, {"date": "2018-07-26", "close": 84.45, "volume": 27369.0}, {"date": "2018-07-27", "close": 83.4, "volume": 58427.0}, {"date": "2018-07-30", "close": 82.7, "volume": 23260.0}, {"date": "2018-07-31", "close": 83.85, "volume": 45569.0}, {"date": "2018-08-01", "close": 82.85, "volume": 34983.0}, {"date": "2018-08-02", "close": 83.4, "volume": 22784.0}, {"date": "2018-08-03", "close": 82.6, "volume": 26407.0}, {"date": "2018-08-06", "close": 83.7, "volume": 19142.0}, {"date": "2018-08-07", "close": 83.5, "volume": 30617.0}, {"date": "2018-08-08", "close": 83.55, "volume": 68379.0}, {"date": "2018-08-09", "close": 81.0, "volume": 39637.0}, {"date": "2018-08-10", "close": 81.2, "volume": 28639.0}, {"date": "2018-08-13", "close": 81.95, "volume": 31896.0}, {"date": "2018-08-14", "close": 83.45, "volume": 37265.0}, {"date": "2018-08-15", "close": 84.0, "volume": 36323.0}, {"date": "2018-08-16", "close": 85.8, "volume": 41098.0}, {"date": "2018-08-17", "close": 85.35, "volume": 49893.0}, {"date": "2018-08-20", "close": 85.2, "volume": 64786.0}, {"date": "2018-08-21", "close": 85.0, "volume": 27308.0}, {"date": "2018-08-22", "close": 84.5, "volume": 57044.0}, {"date": "2018-08-23", "close": 84.4, "volume": 19534.0}, {"date": "2018-08-24", "close": 84.35, "volume": 40424.0}, {"date": "2018-08-27", "close": 84.4, "volume": 31682.0}, {"date": "2018-08-28", "close": 83.7, "volume": 19021.0}, {"date": "2018-08-29", "close": 84.4, "volume": 19609.0}, {"date": "2018-08-30", "close": 85.65, "volume": 32314.0}, {"date": "2018-08-31", "close": 86.0, "volume": 37568.0}, {"date": "2018-09-04", "close": 86.4, "volume": 58698.0}, {"date": "2018-09-05", "close": 87.35, "volume": 61872.0}, {"date": "2018-09-06", "close": 87.95, "volume": 33435.0}, {"date": "2018-09-07", "close": 87.65, "volume": 47729.0}, {"date": "2018-09-10", "close": 87.35, "volume": 21920.0}, {"date": "2018-09-11", "close": 87.35, "volume": 29713.0}, {"date": "2018-09-12", "close": 87.25, "volume": 31459.0}, {"date": "2018-09-13", "close": 88.55, "volume": 33629.0}, {"date": "2018-09-14", "close": 88.8, "volume": 51525.0}, {"date": "2018-09-17", "close": 90.0, "volume": 68618.0}, {"date": "2018-09-18", "close": 90.65, "volume": 27262.0}, {"date": "2018-09-19", "close": 88.35, "volume": 57814.0}, {"date": "2018-09-20", "close": 88.7, "volume": 25831.0}, {"date": "2018-09-21", "close": 89.05, "volume": 197693.0}, {"date": "2018-09-24", "close": 83.9, "volume": 69042.0}, {"date": "2018-09-25", "close": 84.1, "volume": 46477.0}, {"date": "2018-09-26", "close": 82.35, "volume": 46621.0}, {"date": "2018-09-27", "close": 83.0, "volume": 38513.0}, {"date": "2018-09-28", "close": 83.9, "volume": 59209.0}, {"date": "2018-10-01", "close": 81.62, "volume": 58115.0}, {"date": "2018-10-02", "close": 81.95, "volume": 50408.0}, {"date": "2018-10-03", "close": 82.49, "volume": 38501.0}, {"date": "2018-10-04", "close": 82.35, "volume": 37759.0}, {"date": "2018-10-05", "close": 83.03, "volume": 77614.0}, {"date": "2018-10-08", "close": 84.56, "volume": 34781.0}, {"date": "2018-10-09", "close": 84.53, "volume": 37060.0}, {"date": "2018-10-10", "close": 84.24, "volume": 62638.0}, {"date": "2018-10-11", "close": 81.51, "volume": 54784.0}, {"date": "2018-10-12", "close": 79.79, "volume": 38018.0}, {"date": "2018-10-15", "close": 80.29, "volume": 38507.0}, {"date": "2018-10-16", "close": 82.52, "volume": 28576.0}, {"date": "2018-10-17", "close": 82.38, "volume": 32473.0}, {"date": "2018-10-18", "close": 81.3, "volume": 25368.0}, {"date": "2018-10-19", "close": 81.87, "volume": 48967.0}, {"date": "2018-10-22", "close": 81.37, "volume": 19194.0}, {"date": "2018-10-23", "close": 86.07, "volume": 158114.0}, {"date": "2018-10-24", "close": 85.43, "volume": 324076.0}, {"date": "2018-10-25", "close": 82.1, "volume": 116699.0}, {"date": "2018-10-26", "close": 80.92, "volume": 39877.0}, {"date": "2018-10-29", "close": 80.77, "volume": 34879.0}, {"date": "2018-10-30", "close": 81.74, "volume": 37085.0}, {"date": "2018-10-31", "close": 79.45, "volume": 39214.0}, {"date": "2018-11-01", "close": 78.14, "volume": 60485.0}, {"date": "2018-11-02", "close": 79.5, "volume": 59402.0}, {"date": "2018-11-05", "close": 80.67, "volume": 52521.0}, {"date": "2018-11-06", "close": 82.13, "volume": 32487.0}, {"date": "2018-11-07", "close": 81.69, "volume": 57899.0}, {"date": "2018-11-08", "close": 82.53, "volume": 103756.0}, {"date": "2018-11-09", "close": 82.64, "volume": 69545.0}, {"date": "2018-11-12", "close": 82.45, "volume": 28305.0}, {"date": "2018-11-13", "close": 83.56, "volume": 65330.0}, {"date": "2018-11-14", "close": 83.04, "volume": 38478.0}, {"date": "2018-11-15", "close": 84.43, "volume": 26189.0}, {"date": "2018-11-16", "close": 84.7, "volume": 27335.0}, {"date": "2018-11-19", "close": 84.33, "volume": 23225.0}, {"date": "2018-11-20", "close": 83.3, "volume": 28480.0}, {"date": "2018-11-21", "close": 82.2, "volume": 30807.0}, {"date": "2018-11-23", "close": 83.3, "volume": 12921.0}, {"date": "2018-11-26", "close": 83.34, "volume": 39108.0}, {"date": "2018-11-27", "close": 81.57, "volume": 30180.0}, {"date": "2018-11-28", "close": 85.51, "volume": 100054.0}, {"date": "2018-11-29", "close": 84.05, "volume": 70958.0}, {"date": "2018-11-30", "close": 86.04, "volume": 93163.0}, {"date": "2018-12-03", "close": 87.18, "volume": 94002.0}, {"date": "2018-12-04", "close": 86.2, "volume": 58137.0}, {"date": "2018-12-06", "close": 87.77, "volume": 56800.0}, {"date": "2018-12-07", "close": 89.07, "volume": 57047.0}, {"date": "2018-12-10", "close": 89.05, "volume": 50947.0}, {"date": "2018-12-11", "close": 90.33, "volume": 64770.0}, {"date": "2018-12-12", "close": 91.73, "volume": 57083.0}, {"date": "2018-12-13", "close": 93.01, "volume": 73995.0}, {"date": "2018-12-14", "close": 93.12, "volume": 79805.0}, {"date": "2018-12-17", "close": 87.88, "volume": 127798.0}, {"date": "2018-12-18", "close": 87.08, "volume": 55991.0}, {"date": "2018-12-19", "close": 86.41, "volume": 48844.0}, {"date": "2018-12-20", "close": 84.23, "volume": 83666.0}, {"date": "2018-12-21", "close": 82.99, "volume": 135155.0}, {"date": "2018-12-24", "close": 78.95, "volume": 67043.0}, {"date": "2018-12-26", "close": 79.26, "volume": 70730.0}, {"date": "2018-12-27", "close": 79.75, "volume": 59547.0}, {"date": "2018-12-28", "close": 79.62, "volume": 41761.0}, {"date": "2018-12-31", "close": 81.3, "volume": 90557.0}, {"date": "2019-01-02", "close": 79.59, "volume": 106757.0}, {"date": "2019-01-03", "close": 80.06, "volume": 53392.0}, {"date": "2019-01-04", "close": 82.2, "volume": 78049.0}, {"date": "2019-01-07", "close": 81.65, "volume": 42473.0}, {"date": "2019-01-08", "close": 83.47, "volume": 57608.0}, {"date": "2019-01-09", "close": 82.57, "volume": 62730.0}, {"date": "2019-01-10", "close": 83.81, "volume": 44355.0}, {"date": "2019-01-11", "close": 83.37, "volume": 49691.0}, {"date": "2019-01-14", "close": 81.54, "volume": 36706.0}, {"date": "2019-01-15", "close": 83.18, "volume": 40708.0}, {"date": "2019-01-16", "close": 84.39, "volume": 59861.0}, {"date": "2019-01-17", "close": 85.87, "volume": 51929.0}, {"date": "2019-01-18", "close": 86.88, "volume": 51182.0}, {"date": "2019-01-22", "close": 88.46, "volume": 94725.0}, {"date": "2019-01-23", "close": 87.78, "volume": 69254.0}, {"date": "2019-01-24", "close": 89.15, "volume": 42191.0}, {"date": "2019-01-25", "close": 89.23, "volume": 78405.0}, {"date": "2019-01-28", "close": 88.4, "volume": 50709.0}, {"date": "2019-01-29", "close": 89.5, "volume": 49753.0}, {"date": "2019-01-30", "close": 89.73, "volume": 57505.0}, {"date": "2019-01-31", "close": 90.57, "volume": 90569.0}, {"date": "2019-02-01", "close": 88.54, "volume": 123981.0}, {"date": "2019-02-04", "close": 88.61, "volume": 63225.0}, {"date": "2019-02-05", "close": 88.61, "volume": 41512.0}, {"date": "2019-02-06", "close": 87.66, "volume": 41252.0}, {"date": "2019-02-07", "close": 86.9, "volume": 70261.0}, {"date": "2019-02-08", "close": 88.11, "volume": 59674.0}, {"date": "2019-02-11", "close": 88.02, "volume": 39602.0}, {"date": "2019-02-12", "close": 88.44, "volume": 35423.0}, {"date": "2019-02-13", "close": 88.16, "volume": 26467.0}, {"date": "2019-02-14", "close": 87.92, "volume": 38944.0}, {"date": "2019-02-15", "close": 89.35, "volume": 45880.0}, {"date": "2019-02-19", "close": 91.13, "volume": 75665.0}, {"date": "2019-02-20", "close": 90.98, "volume": 43103.0}, {"date": "2019-02-21", "close": 91.26, "volume": 42833.0}, {"date": "2019-02-22", "close": 92.1, "volume": 33204.0}, {"date": "2019-02-25", "close": 91.19, "volume": 35533.0}, {"date": "2019-02-26", "close": 90.69, "volume": 35021.0}, {"date": "2019-02-27", "close": 90.35, "volume": 66315.0}, {"date": "2019-02-28", "close": 90.01, "volume": 44765.0}, {"date": "2019-03-01", "close": 90.82, "volume": 43179.0}, {"date": "2019-03-04", "close": 92.64, "volume": 92674.0}, {"date": "2019-03-05", "close": 92.12, "volume": 33920.0}, {"date": "2019-03-06", "close": 90.85, "volume": 43141.0}, {"date": "2019-03-07", "close": 91.13, "volume": 20035.0}, {"date": "2019-03-08", "close": 92.14, "volume": 18971.0}, {"date": "2019-03-11", "close": 93.71, "volume": 39097.0}, {"date": "2019-03-12", "close": 93.8, "volume": 28703.0}, {"date": "2019-03-13", "close": 93.46, "volume": 39411.0}, {"date": "2019-03-14", "close": 92.91, "volume": 20651.0}, {"date": "2019-03-15", "close": 92.36, "volume": 106355.0}, {"date": "2019-03-18", "close": 92.85, "volume": 21824.0}, {"date": "2019-03-19", "close": 91.6, "volume": 26954.0}, {"date": "2019-03-20", "close": 91.81, "volume": 68559.0}, {"date": "2019-03-21", "close": 93.2, "volume": 54120.0}, {"date": "2019-03-22", "close": 92.19, "volume": 37739.0}, {"date": "2019-03-25", "close": 92.49, "volume": 63151.0}, {"date": "2019-03-26", "close": 92.82, "volume": 34216.0}, {"date": "2019-03-27", "close": 92.66, "volume": 37090.0}, {"date": "2019-03-28", "close": 91.16, "volume": 43857.0}, {"date": "2019-03-29", "close": 91.21, "volume": 132557.0}, {"date": "2019-04-01", "close": 90.33, "volume": 52504.0}, {"date": "2019-04-02", "close": 89.28, "volume": 78846.0}, {"date": "2019-04-03", "close": 90.88, "volume": 31062.0}, {"date": "2019-04-04", "close": 90.39, "volume": 31164.0}, {"date": "2019-04-05", "close": 92.58, "volume": 139031.0}, {"date": "2019-04-08", "close": 90.92, "volume": 36374.0}, {"date": "2019-04-09", "close": 91.01, "volume": 56249.0}, {"date": "2019-04-10", "close": 91.91, "volume": 29239.0}, {"date": "2019-04-11", "close": 92.18, "volume": 43457.0}, {"date": "2019-04-12", "close": 92.41, "volume": 34627.0}, {"date": "2019-04-15", "close": 92.68, "volume": 26985.0}, {"date": "2019-04-16", "close": 91.5, "volume": 42852.0}, {"date": "2019-04-17", "close": 90.19, "volume": 33165.0}, {"date": "2019-04-18", "close": 90.38, "volume": 24335.0}, {"date": "2019-04-22", "close": 90.35, "volume": 34477.0}, {"date": "2019-04-23", "close": 91.11, "volume": 26711.0}, {"date": "2019-04-24", "close": 92.41, "volume": 36119.0}, {"date": "2019-04-25", "close": 92.47, "volume": 56666.0}, {"date": "2019-04-26", "close": 92.19, "volume": 55373.0}, {"date": "2019-04-29", "close": 92.01, "volume": 31769.0}, {"date": "2019-04-30", "close": 92.64, "volume": 74283.0}, {"date": "2019-05-01", "close": 91.97, "volume": 64827.0}, {"date": "2019-05-02", "close": 91.44, "volume": 47370.0}, {"date": "2019-05-03", "close": 94.2, "volume": 38452.0}, {"date": "2019-05-06", "close": 94.61, "volume": 56320.0}, {"date": "2019-05-07", "close": 92.22, "volume": 65340.0}, {"date": "2019-05-08", "close": 93.14, "volume": 87959.0}, {"date": "2019-05-09", "close": 92.1, "volume": 60867.0}, {"date": "2019-05-10", "close": 93.97, "volume": 56511.0}, {"date": "2019-05-13", "close": 95.25, "volume": 47886.0}, {"date": "2019-05-14", "close": 93.85, "volume": 43330.0}, {"date": "2019-05-15", "close": 93.38, "volume": 46497.0}, {"date": "2019-05-16", "close": 94.2, "volume": 35769.0}, {"date": "2019-05-17", "close": 93.91, "volume": 37432.0}, {"date": "2019-05-20", "close": 92.85, "volume": 49232.0}, {"date": "2019-05-21", "close": 93.35, "volume": 43792.0}, {"date": "2019-05-22", "close": 93.97, "volume": 40505.0}, {"date": "2019-05-23", "close": 94.25, "volume": 47406.0}, {"date": "2019-05-24", "close": 94.0, "volume": 46265.0}, {"date": "2019-05-28", "close": 92.72, "volume": 50641.0}, {"date": "2019-05-29", "close": 90.46, "volume": 56711.0}, {"date": "2019-05-30", "close": 89.48, "volume": 58936.0}, {"date": "2019-05-31", "close": 90.78, "volume": 36581.0}, {"date": "2019-06-03", "close": 92.69, "volume": 75693.0}, {"date": "2019-06-04", "close": 92.77, "volume": 37866.0}, {"date": "2019-06-05", "close": 94.05, "volume": 52901.0}, {"date": "2019-06-06", "close": 93.62, "volume": 43932.0}, {"date": "2019-06-07", "close": 93.76, "volume": 50484.0}, {"date": "2019-06-10", "close": 92.63, "volume": 25392.0}, {"date": "2019-06-11", "close": 91.82, "volume": 37367.0}, {"date": "2019-06-12", "close": 94.7, "volume": 63217.0}, {"date": "2019-06-13", "close": 93.73, "volume": 46770.0}, {"date": "2019-06-14", "close": 93.64, "volume": 34233.0}, {"date": "2019-06-17", "close": 93.63, "volume": 52344.0}, {"date": "2019-06-18", "close": 92.95, "volume": 62151.0}, {"date": "2019-06-19", "close": 94.72, "volume": 63764.0}, {"date": "2019-06-20", "close": 95.49, "volume": 66962.0}, {"date": "2019-06-21", "close": 94.49, "volume": 148535.0}, {"date": "2019-06-24", "close": 94.53, "volume": 89723.0}, {"date": "2019-06-25", "close": 94.67, "volume": 60596.0}, {"date": "2019-06-26", "close": 91.84, "volume": 113015.0}, {"date": "2019-06-27", "close": 92.9, "volume": 141879.0}, {"date": "2019-06-28", "close": 95.02, "volume": 644667.0}, {"date": "2019-07-01", "close": 93.0, "volume": 124874.0}, {"date": "2019-07-02", "close": 94.53, "volume": 87754.0}, {"date": "2019-07-03", "close": 94.81, "volume": 57980.0}, {"date": "2019-07-05", "close": 94.86, "volume": 57980.0}, {"date": "2019-07-08", "close": 95.14, "volume": 89126.0}, {"date": "2019-07-09", "close": 95.71, "volume": 70590.0}, {"date": "2019-07-10", "close": 94.19, "volume": 121826.0}, {"date": "2019-07-11", "close": 93.74, "volume": 67725.0}, {"date": "2019-07-12", "close": 92.94, "volume": 79334.0}, {"date": "2019-07-15", "close": 92.68, "volume": 70945.0}, {"date": "2019-07-16", "close": 91.74, "volume": 50787.0}, {"date": "2019-07-17", "close": 92.4, "volume": 63186.0}, {"date": "2019-07-18", "close": 92.24, "volume": 50636.0}, {"date": "2019-07-19", "close": 91.07, "volume": 78030.0}, {"date": "2019-07-22", "close": 90.38, "volume": 62628.0}, {"date": "2019-07-23", "close": 91.32, "volume": 75920.0}, {"date": "2019-07-24", "close": 91.72, "volume": 55808.0}, {"date": "2019-07-25", "close": 90.69, "volume": 56468.0}, {"date": "2019-07-26", "close": 92.81, "volume": 77405.0}, {"date": "2019-07-29", "close": 93.23, "volume": 70258.0}, {"date": "2019-07-30", "close": 94.19, "volume": 70198.0}, {"date": "2019-07-31", "close": 93.46, "volume": 95454.0}, {"date": "2019-08-01", "close": 94.07, "volume": 57280.0}, {"date": "2019-08-02", "close": 93.93, "volume": 59647.0}, {"date": "2019-08-05", "close": 90.8, "volume": 61276.0}, {"date": "2019-08-06", "close": 91.12, "volume": 61213.0}, {"date": "2019-08-07", "close": 91.12, "volume": 71680.0}, {"date": "2019-08-08", "close": 92.9, "volume": 103130.0}, {"date": "2019-08-09", "close": 91.44, "volume": 65247.0}, {"date": "2019-08-12", "close": 92.3, "volume": 74817.0}, {"date": "2019-08-13", "close": 92.71, "volume": 58836.0}, {"date": "2019-08-14", "close": 92.0, "volume": 47894.0}, {"date": "2019-08-15", "close": 93.21, "volume": 91629.0}, {"date": "2019-08-16", "close": 95.21, "volume": 61127.0}, {"date": "2019-08-19", "close": 95.03, "volume": 41896.0}, {"date": "2019-08-20", "close": 94.31, "volume": 54732.0}, {"date": "2019-08-21", "close": 94.62, "volume": 54994.0}, {"date": "2019-08-22", "close": 94.6, "volume": 35054.0}, {"date": "2019-08-23", "close": 92.76, "volume": 66424.0}, {"date": "2019-08-26", "close": 94.11, "volume": 57889.0}, {"date": "2019-08-27", "close": 93.02, "volume": 42861.0}, {"date": "2019-08-28", "close": 93.22, "volume": 44722.0}, {"date": "2019-08-29", "close": 94.31, "volume": 44905.0}, {"date": "2019-08-30", "close": 94.58, "volume": 50028.0}, {"date": "2019-09-03", "close": 94.97, "volume": 91486.0}, {"date": "2019-09-04", "close": 95.49, "volume": 62156.0}, {"date": "2019-09-05", "close": 95.53, "volume": 55290.0}, {"date": "2019-09-06", "close": 94.21, "volume": 48936.0}, {"date": "2019-09-09", "close": 93.06, "volume": 51982.0}, {"date": "2019-09-10", "close": 92.64, "volume": 91181.0}, {"date": "2019-09-11", "close": 94.1, "volume": 64718.0}, {"date": "2019-09-12", "close": 93.6, "volume": 53413.0}, {"date": "2019-09-13", "close": 93.46, "volume": 50560.0}, {"date": "2019-09-16", "close": 93.63, "volume": 54093.0}, {"date": "2019-09-17", "close": 93.78, "volume": 46127.0}, {"date": "2019-09-18", "close": 93.9, "volume": 47232.0}, {"date": "2019-09-19", "close": 94.39, "volume": 47409.0}, {"date": "2019-09-20", "close": 94.09, "volume": 114148.0}, {"date": "2019-09-23", "close": 93.48, "volume": 43979.0}, {"date": "2019-09-24", "close": 94.04, "volume": 79004.0}, {"date": "2019-09-25", "close": 95.84, "volume": 71241.0}, {"date": "2019-09-26", "close": 95.12, "volume": 71202.0}, {"date": "2019-09-27", "close": 95.47, "volume": 59191.0}, {"date": "2019-09-30", "close": 95.32, "volume": 117147.0}, {"date": "2019-10-01", "close": 94.77, "volume": 53016.0}, {"date": "2019-10-02", "close": 94.03, "volume": 54585.0}, {"date": "2019-10-03", "close": 94.21, "volume": 51288.0}, {"date": "2019-10-04", "close": 94.83, "volume": 64949.0}, {"date": "2019-10-07", "close": 94.79, "volume": 42286.0}, {"date": "2019-10-08", "close": 93.42, "volume": 51840.0}, {"date": "2019-10-09", "close": 94.02, "volume": 43725.0}, {"date": "2019-10-10", "close": 93.52, "volume": 45567.0}, {"date": "2019-10-11", "close": 93.93, "volume": 54368.0}, {"date": "2019-10-14", "close": 93.25, "volume": 32795.0}, {"date": "2019-10-15", "close": 91.97, "volume": 68150.0}, {"date": "2019-10-16", "close": 92.01, "volume": 39275.0}, {"date": "2019-10-17", "close": 93.49, "volume": 43480.0}, {"date": "2019-10-18", "close": 93.31, "volume": 48762.0}, {"date": "2019-10-21", "close": 93.53, "volume": 40642.0}, {"date": "2019-10-22", "close": 93.29, "volume": 37909.0}, {"date": "2019-10-23", "close": 93.3, "volume": 29676.0}, {"date": "2019-10-24", "close": 94.57, "volume": 51686.0}, {"date": "2019-10-25", "close": 94.44, "volume": 36899.0}, {"date": "2019-10-28", "close": 93.51, "volume": 53705.0}, {"date": "2019-10-29", "close": 93.55, "volume": 42312.0}, {"date": "2019-10-30", "close": 95.09, "volume": 30329.0}, {"date": "2019-10-31", "close": 94.8, "volume": 65912.0}, {"date": "2019-11-01", "close": 94.51, "volume": 51382.0}, {"date": "2019-11-04", "close": 91.14, "volume": 48664.0}, {"date": "2019-11-05", "close": 90.14, "volume": 39128.0}, {"date": "2019-11-06", "close": 90.82, "volume": 44256.0}, {"date": "2019-11-07", "close": 89.17, "volume": 51799.0}, {"date": "2019-11-08", "close": 88.02, "volume": 80099.0}, {"date": "2019-11-11", "close": 87.08, "volume": 47336.0}, {"date": "2019-11-12", "close": 87.8, "volume": 32761.0}, {"date": "2019-11-13", "close": 89.14, "volume": 53830.0}, {"date": "2019-11-14", "close": 89.7, "volume": 32005.0}, {"date": "2019-11-15", "close": 89.53, "volume": 50624.0}, {"date": "2019-11-18", "close": 89.67, "volume": 37749.0}, {"date": "2019-11-19", "close": 90.36, "volume": 53725.0}, {"date": "2019-11-20", "close": 89.98, "volume": 80791.0}, {"date": "2019-11-21", "close": 89.35, "volume": 39382.0}, {"date": "2019-11-22", "close": 90.45, "volume": 54592.0}, {"date": "2019-11-25", "close": 91.14, "volume": 52532.0}, {"date": "2019-11-26", "close": 90.97, "volume": 77058.0}, {"date": "2019-11-27", "close": 92.02, "volume": 60801.0}, {"date": "2019-11-29", "close": 91.14, "volume": 19102.0}, {"date": "2019-12-02", "close": 91.06, "volume": 66534.0}, {"date": "2019-12-03", "close": 91.48, "volume": 61443.0}, {"date": "2019-12-04", "close": 92.6, "volume": 91058.0}, {"date": "2019-12-05", "close": 93.03, "volume": 45613.0}, {"date": "2019-12-06", "close": 93.05, "volume": 71287.0}, {"date": "2019-12-09", "close": 92.46, "volume": 76836.0}, {"date": "2019-12-10", "close": 94.72, "volume": 97845.0}, {"date": "2019-12-11", "close": 95.61, "volume": 69926.0}, {"date": "2019-12-12", "close": 94.54, "volume": 54411.0}, {"date": "2019-12-13", "close": 94.03, "volume": 26990.0}, {"date": "2019-12-16", "close": 94.9, "volume": 49799.0}, {"date": "2019-12-17", "close": 95.77, "volume": 53737.0}, {"date": "2019-12-18", "close": 97.06, "volume": 50343.0}, {"date": "2019-12-19", "close": 96.75, "volume": 48610.0}, {"date": "2019-12-20", "close": 97.5, "volume": 300965.0}, {"date": "2019-12-23", "close": 96.44, "volume": 50427.0}, {"date": "2019-12-24", "close": 95.97, "volume": 20582.0}, {"date": "2019-12-26", "close": 95.14, "volume": 41396.0}, {"date": "2019-12-27", "close": 95.08, "volume": 55891.0}, {"date": "2019-12-30", "close": 95.17, "volume": 31530.0}, {"date": "2019-12-31", "close": 95.83, "volume": 100035.0}, {"date": "2020-01-02", "close": 94.49, "volume": 92031.0}, {"date": "2020-01-03", "close": 94.46, "volume": 47231.0}, {"date": "2020-01-06", "close": 93.41, "volume": 77990.0}, {"date": "2020-01-07", "close": 92.58, "volume": 45875.0}, {"date": "2020-01-08", "close": 91.27, "volume": 104999.0}, {"date": "2020-01-09", "close": 91.46, "volume": 50098.0}, {"date": "2020-01-10", "close": 91.75, "volume": 49106.0}, {"date": "2020-01-13", "close": 92.85, "volume": 57108.0}, {"date": "2020-01-14", "close": 93.08, "volume": 57590.0}, {"date": "2020-01-15", "close": 94.19, "volume": 41852.0}, {"date": "2020-01-16", "close": 95.54, "volume": 40302.0}, {"date": "2020-01-17", "close": 95.19, "volume": 51398.0}, {"date": "2020-01-21", "close": 94.31, "volume": 53941.0}, {"date": "2020-01-22", "close": 94.61, "volume": 73465.0}, {"date": "2020-01-23", "close": 95.09, "volume": 59425.0}, {"date": "2020-01-24", "close": 95.68, "volume": 41234.0}, {"date": "2020-01-27", "close": 95.93, "volume": 44255.0}, {"date": "2020-01-28", "close": 95.86, "volume": 42789.0}, {"date": "2020-01-29", "close": 95.97, "volume": 42135.0}, {"date": "2020-01-30", "close": 97.04, "volume": 49978.0}, {"date": "2020-01-31", "close": 96.21, "volume": 75972.0}, {"date": "2020-02-03", "close": 97.87, "volume": 40890.0}, {"date": "2020-02-04", "close": 98.07, "volume": 44200.0}, {"date": "2020-02-05", "close": 98.12, "volume": 53942.0}, {"date": "2020-02-06", "close": 97.85, "volume": 28151.0}, {"date": "2020-02-07", "close": 97.86, "volume": 40409.0}, {"date": "2020-02-10", "close": 98.2, "volume": 36931.0}, {"date": "2020-02-11", "close": 97.67, "volume": 35396.0}, {"date": "2020-02-12", "close": 98.08, "volume": 43910.0}, {"date": "2020-02-13", "close": 100.41, "volume": 59847.0}, {"date": "2020-02-14", "close": 99.4, "volume": 27489.0}, {"date": "2020-02-18", "close": 99.51, "volume": 26657.0}, {"date": "2020-02-19", "close": 98.01, "volume": 30658.0}, {"date": "2020-02-20", "close": 98.42, "volume": 27497.0}, {"date": "2020-02-21", "close": 98.23, "volume": 42979.0}, {"date": "2020-02-24", "close": 96.28, "volume": 39767.0}, {"date": "2020-02-25", "close": 94.64, "volume": 51813.0}, {"date": "2020-02-26", "close": 94.95, "volume": 43443.0}, {"date": "2020-02-27", "close": 89.98, "volume": 69101.0}, {"date": "2020-02-28", "close": 85.5, "volume": 144840.0}, {"date": "2020-03-02", "close": 91.34, "volume": 93634.0}, {"date": "2020-03-03", "close": 92.25, "volume": 95142.0}, {"date": "2020-03-04", "close": 95.74, "volume": 68361.0}, {"date": "2020-03-05", "close": 94.7, "volume": 83115.0}, {"date": "2020-03-06", "close": 95.95, "volume": 56213.0}, {"date": "2020-03-09", "close": 92.31, "volume": 73381.0}, {"date": "2020-03-10", "close": 94.19, "volume": 94550.0}, {"date": "2020-03-11", "close": 93.46, "volume": 75603.0}, {"date": "2020-03-12", "close": 86.26, "volume": 189710.0}, {"date": "2020-03-13", "close": 94.14, "volume": 107103.0}, {"date": "2020-03-16", "close": 81.25, "volume": 107857.0}, {"date": "2020-03-17", "close": 95.16, "volume": 104158.0}, {"date": "2020-03-18", "close": 90.0, "volume": 114680.0}, {"date": "2020-03-19", "close": 89.75, "volume": 96166.0}, {"date": "2020-03-20", "close": 82.44, "volume": 140485.0}, {"date": "2020-03-23", "close": 72.35, "volume": 104910.0}, {"date": "2020-03-24", "close": 82.59, "volume": 108104.0}, {"date": "2020-03-25", "close": 78.6, "volume": 89093.0}, {"date": "2020-03-26", "close": 80.74, "volume": 74801.0}, {"date": "2020-03-27", "close": 81.84, "volume": 61335.0}, {"date": "2020-03-30", "close": 87.71, "volume": 61773.0}, {"date": "2020-03-31", "close": 85.71, "volume": 108180.0}, {"date": "2020-04-01", "close": 80.06, "volume": 64592.0}, {"date": "2020-04-02", "close": 83.66, "volume": 56252.0}, {"date": "2020-04-03", "close": 78.75, "volume": 56431.0}, {"date": "2020-04-06", "close": 85.57, "volume": 75120.0}, {"date": "2020-04-07", "close": 82.76, "volume": 72411.0}, {"date": "2020-04-08", "close": 85.64, "volume": 71441.0}, {"date": "2020-04-09", "close": 91.68, "volume": 54134.0}, {"date": "2020-04-13", "close": 87.19, "volume": 33953.0}, {"date": "2020-04-14", "close": 91.48, "volume": 46835.0}, {"date": "2020-04-15", "close": 85.07, "volume": 54713.0}, {"date": "2020-04-16", "close": 85.88, "volume": 67134.0}, {"date": "2020-04-17", "close": 91.19, "volume": 66593.0}, {"date": "2020-04-20", "close": 86.32, "volume": 40165.0}, {"date": "2020-04-21", "close": 87.33, "volume": 44531.0}, {"date": "2020-04-22", "close": 88.76, "volume": 36775.0}, {"date": "2020-04-23", "close": 87.54, "volume": 45257.0}, {"date": "2020-04-24", "close": 89.71, "volume": 49786.0}, {"date": "2020-04-27", "close": 91.6, "volume": 45991.0}, {"date": "2020-04-28", "close": 92.47, "volume": 45634.0}, {"date": "2020-04-29", "close": 93.18, "volume": 55678.0}, {"date": "2020-04-30", "close": 87.88, "volume": 55708.0}, {"date": "2020-05-01", "close": 86.68, "volume": 49351.0}, {"date": "2020-05-04", "close": 86.14, "volume": 61831.0}, {"date": "2020-05-05", "close": 86.85, "volume": 31829.0}, {"date": "2020-05-06", "close": 83.29, "volume": 44863.0}, {"date": "2020-05-07", "close": 84.47, "volume": 70758.0}, {"date": "2020-05-08", "close": 88.7, "volume": 62072.0}, {"date": "2020-05-11", "close": 87.21, "volume": 62798.0}, {"date": "2020-05-12", "close": 84.04, "volume": 58234.0}, {"date": "2020-05-13", "close": 81.85, "volume": 118221.0}, {"date": "2020-05-14", "close": 82.52, "volume": 93003.0}, {"date": "2020-05-15", "close": 83.56, "volume": 109388.0}, {"date": "2020-05-18", "close": 88.98, "volume": 60102.0}, {"date": "2020-05-19", "close": 84.74, "volume": 63104.0}, {"date": "2020-05-20", "close": 88.63, "volume": 68163.0}, {"date": "2020-05-21", "close": 89.36, "volume": 47767.0}, {"date": "2020-05-22", "close": 92.01, "volume": 73172.0}, {"date": "2020-05-26", "close": 90.18, "volume": 80444.0}, {"date": "2020-05-27", "close": 89.12, "volume": 114092.0}, {"date": "2020-05-28", "close": 89.98, "volume": 88828.0}, {"date": "2020-05-29", "close": 90.34, "volume": 56569.0}, {"date": "2020-06-01", "close": 89.6, "volume": 94741.0}, {"date": "2020-06-02", "close": 89.8, "volume": 42798.0}, {"date": "2020-06-03", "close": 90.55, "volume": 64413.0}, {"date": "2020-06-04", "close": 88.9, "volume": 43837.0}, {"date": "2020-06-05", "close": 90.03, "volume": 79931.0}, {"date": "2020-06-08", "close": 90.63, "volume": 87655.0}, {"date": "2020-06-09", "close": 89.64, "volume": 44919.0}, {"date": "2020-06-10", "close": 88.36, "volume": 44996.0}, {"date": "2020-06-11", "close": 83.03, "volume": 61016.0}, {"date": "2020-06-12", "close": 82.44, "volume": 51026.0}, {"date": "2020-06-15", "close": 83.73, "volume": 48699.0}, {"date": "2020-06-16", "close": 84.6, "volume": 57400.0}, {"date": "2020-06-17", "close": 84.03, "volume": 60601.0}, {"date": "2020-06-18", "close": 84.79, "volume": 74513.0}, {"date": "2020-06-19", "close": 84.36, "volume": 120307.0}, {"date": "2020-06-22", "close": 87.86, "volume": 144604.0}, {"date": "2020-06-23", "close": 88.31, "volume": 270802.0}, {"date": "2020-06-24", "close": 86.59, "volume": 788688.0}, {"date": "2020-06-25", "close": 86.42, "volume": 128560.0}, {"date": "2020-06-26", "close": 80.5, "volume": 263816.0}, {"date": "2020-06-29", "close": 82.7, "volume": 115638.0}, {"date": "2020-06-30", "close": 84.0, "volume": 83710.0}, {"date": "2020-07-01", "close": 84.69, "volume": 76414.0}, {"date": "2020-07-02", "close": 85.57, "volume": 41895.0}, {"date": "2020-07-06", "close": 84.77, "volume": 60819.0}, {"date": "2020-07-07", "close": 83.73, "volume": 64741.0}, {"date": "2020-07-08", "close": 83.26, "volume": 84051.0}, {"date": "2020-07-09", "close": 82.4, "volume": 67547.0}, {"date": "2020-07-10", "close": 84.6, "volume": 59426.0}, {"date": "2020-07-13", "close": 84.42, "volume": 64874.0}, {"date": "2020-07-14", "close": 84.59, "volume": 63678.0}, {"date": "2020-07-15", "close": 84.39, "volume": 76608.0}, {"date": "2020-07-16", "close": 85.0, "volume": 48871.0}, {"date": "2020-07-17", "close": 85.63, "volume": 56776.0}, {"date": "2020-07-20", "close": 83.77, "volume": 36682.0}, {"date": "2020-07-21", "close": 84.27, "volume": 48215.0}, {"date": "2020-07-22", "close": 85.8, "volume": 63587.0}, {"date": "2020-07-23", "close": 85.77, "volume": 35838.0}, {"date": "2020-07-24", "close": 84.44, "volume": 36317.0}, {"date": "2020-07-27", "close": 83.96, "volume": 42291.0}, {"date": "2020-07-28", "close": 85.83, "volume": 84955.0}, {"date": "2020-07-29", "close": 86.21, "volume": 158402.0}, {"date": "2020-07-30", "close": 84.86, "volume": 42369.0}, {"date": "2020-07-31", "close": 84.49, "volume": 68584.0}, {"date": "2020-08-03", "close": 83.97, "volume": 52730.0}, {"date": "2020-08-04", "close": 84.6, "volume": 37157.0}, {"date": "2020-08-05", "close": 83.79, "volume": 53299.0}, {"date": "2020-08-06", "close": 84.32, "volume": 40879.0}, {"date": "2020-08-07", "close": 86.61, "volume": 49234.0}, {"date": "2020-08-10", "close": 86.73, "volume": 47607.0}, {"date": "2020-08-11", "close": 84.92, "volume": 52302.0}, {"date": "2020-08-12", "close": 86.23, "volume": 45433.0}, {"date": "2020-08-13", "close": 85.32, "volume": 60688.0}, {"date": "2020-08-14", "close": 85.39, "volume": 56699.0}, {"date": "2020-08-17", "close": 85.41, "volume": 60546.0}, {"date": "2020-08-18", "close": 84.35, "volume": 45789.0}, {"date": "2020-08-19", "close": 84.36, "volume": 30620.0}, {"date": "2020-08-20", "close": 82.35, "volume": 55977.0}, {"date": "2020-08-21", "close": 83.22, "volume": 61534.0}, {"date": "2020-08-24", "close": 83.73, "volume": 32330.0}, {"date": "2020-08-25", "close": 82.77, "volume": 20097.0}, {"date": "2020-08-26", "close": 81.45, "volume": 35118.0}, {"date": "2020-08-27", "close": 81.6, "volume": 34157.0}, {"date": "2020-08-28", "close": 82.31, "volume": 31874.0}, {"date": "2020-08-31", "close": 81.8, "volume": 64482.0}, {"date": "2020-09-01", "close": 80.3, "volume": 48308.0}, {"date": "2020-09-02", "close": 82.62, "volume": 33934.0}, {"date": "2020-09-03", "close": 82.24, "volume": 36971.0}, {"date": "2020-09-04", "close": 81.04, "volume": 43221.0}, {"date": "2020-09-08", "close": 79.12, "volume": 50197.0}, {"date": "2020-09-09", "close": 79.2, "volume": 43023.0}, {"date": "2020-09-10", "close": 78.02, "volume": 41427.0}, {"date": "2020-09-11", "close": 76.82, "volume": 46797.0}, {"date": "2020-09-14", "close": 77.16, "volume": 54086.0}, {"date": "2020-09-15", "close": 76.33, "volume": 61129.0}, {"date": "2020-09-16", "close": 76.78, "volume": 63073.0}, {"date": "2020-09-17", "close": 76.41, "volume": 60807.0}, {"date": "2020-09-18", "close": 74.3, "volume": 196182.0}, {"date": "2020-09-21", "close": 75.13, "volume": 95686.0}, {"date": "2020-09-22", "close": 76.99, "volume": 96621.0}, {"date": "2020-09-23", "close": 74.5, "volume": 194248.0}, {"date": "2020-09-24", "close": 75.59, "volume": 69507.0}, {"date": "2020-09-25", "close": 76.41, "volume": 58897.0}, {"date": "2020-09-28", "close": 86.56, "volume": 1039720.0}, {"date": "2020-09-29", "close": 86.01, "volume": 489251.0}, {"date": "2020-09-30", "close": 84.3, "volume": 3359606.0}, {"date": "2020-10-01", "close": 83.8, "volume": 246837.0}, {"date": "2020-10-02", "close": 85.25, "volume": 179799.0}, {"date": "2020-10-05", "close": 84.15, "volume": 153717.0}, {"date": "2020-10-06", "close": 86.47, "volume": 186660.0}, {"date": "2020-10-07", "close": 86.31, "volume": 133583.0}, {"date": "2020-10-08", "close": 89.04, "volume": 117451.0}, {"date": "2020-10-09", "close": 88.82, "volume": 91327.0}, {"date": "2020-10-12", "close": 89.39, "volume": 89789.0}, {"date": "2020-10-13", "close": 89.61, "volume": 91389.0}, {"date": "2020-10-14", "close": 89.25, "volume": 74089.0}, {"date": "2020-10-15", "close": 88.34, "volume": 101263.0}, {"date": "2020-10-16", "close": 88.27, "volume": 87637.0}, {"date": "2020-10-19", "close": 87.64, "volume": 80724.0}, {"date": "2020-10-20", "close": 88.16, "volume": 58229.0}, {"date": "2020-10-21", "close": 90.67, "volume": 77172.0}, {"date": "2020-10-22", "close": 92.82, "volume": 94755.0}, {"date": "2020-10-23", "close": 93.89, "volume": 45690.0}, {"date": "2020-10-26", "close": 93.74, "volume": 70809.0}, {"date": "2020-10-27", "close": 95.99, "volume": 131190.0}, {"date": "2020-10-28", "close": 95.81, "volume": 353306.0}, {"date": "2020-10-29", "close": 96.68, "volume": 151460.0}, {"date": "2020-10-30", "close": 97.21, "volume": 107013.0}, {"date": "2020-11-02", "close": 99.24, "volume": 157988.0}, {"date": "2020-11-03", "close": 100.1, "volume": 145586.0}, {"date": "2020-11-04", "close": 99.63, "volume": 100309.0}, {"date": "2020-11-05", "close": 100.83, "volume": 58631.0}, {"date": "2020-11-06", "close": 98.81, "volume": 55357.0}, {"date": "2020-11-09", "close": 102.74, "volume": 98154.0}, {"date": "2020-11-10", "close": 109.98, "volume": 106010.0}, {"date": "2020-11-11", "close": 108.97, "volume": 101249.0}, {"date": "2020-11-12", "close": 105.72, "volume": 96587.0}, {"date": "2020-11-13", "close": 109.55, "volume": 65186.0}, {"date": "2020-11-16", "close": 109.05, "volume": 111908.0}, {"date": "2020-11-17", "close": 108.86, "volume": 84147.0}, {"date": "2020-11-18", "close": 104.85, "volume": 75109.0}, {"date": "2020-11-19", "close": 104.61, "volume": 92580.0}, {"date": "2020-11-20", "close": 105.06, "volume": 230685.0}, {"date": "2020-11-23", "close": 104.38, "volume": 92810.0}, {"date": "2020-11-24", "close": 107.63, "volume": 78484.0}, {"date": "2020-11-25", "close": 107.3, "volume": 109451.0}, {"date": "2020-11-27", "close": 105.92, "volume": 29353.0}, {"date": "2020-11-30", "close": 104.01, "volume": 83019.0}, {"date": "2020-12-01", "close": 104.53, "volume": 66321.0}, {"date": "2020-12-02", "close": 104.07, "volume": 47354.0}, {"date": "2020-12-03", "close": 102.36, "volume": 64699.0}, {"date": "2020-12-04", "close": 104.26, "volume": 51769.0}, {"date": "2020-12-07", "close": 103.17, "volume": 101960.0}, {"date": "2020-12-08", "close": 103.7, "volume": 70792.0}, {"date": "2020-12-09", "close": 104.49, "volume": 85170.0}, {"date": "2020-12-10", "close": 104.61, "volume": 76378.0}, {"date": "2020-12-11", "close": 105.28, "volume": 65020.0}, {"date": "2020-12-14", "close": 107.59, "volume": 109303.0}, {"date": "2020-12-15", "close": 110.37, "volume": 76979.0}, {"date": "2020-12-16", "close": 109.3, "volume": 77247.0}, {"date": "2020-12-17", "close": 110.15, "volume": 128645.0}, {"date": "2020-12-18", "close": 107.0, "volume": 548172.0}, {"date": "2020-12-21", "close": 103.38, "volume": 95339.0}, {"date": "2020-12-22", "close": 105.14, "volume": 78987.0}, {"date": "2020-12-23", "close": 106.67, "volume": 75593.0}, {"date": "2020-12-24", "close": 107.06, "volume": 17738.0}, {"date": "2020-12-28", "close": 107.77, "volume": 52342.0}, {"date": "2020-12-29", "close": 106.5, "volume": 64251.0}, {"date": "2020-12-30", "close": 106.68, "volume": 38627.0}, {"date": "2020-12-31", "close": 108.21, "volume": 73705.0}, {"date": "2021-01-04", "close": 105.65, "volume": 112952.0}, {"date": "2021-01-05", "close": 103.54, "volume": 61791.0}, {"date": "2021-01-06", "close": 106.37, "volume": 120976.0}, {"date": "2021-01-07", "close": 102.93, "volume": 93057.0}, {"date": "2021-01-08", "close": 102.76, "volume": 95049.0}, {"date": "2021-01-11", "close": 102.05, "volume": 97541.0}, {"date": "2021-01-12", "close": 102.11, "volume": 65739.0}, {"date": "2021-01-13", "close": 104.55, "volume": 82898.0}, {"date": "2021-01-14", "close": 103.49, "volume": 85162.0}, {"date": "2021-01-15", "close": 105.3, "volume": 91620.0}, {"date": "2021-01-19", "close": 104.4, "volume": 52177.0}, {"date": "2021-01-20", "close": 103.28, "volume": 55692.0}, {"date": "2021-01-21", "close": 102.39, "volume": 46667.0}, {"date": "2021-01-22", "close": 103.16, "volume": 76665.0}, {"date": "2021-01-25", "close": 104.49, "volume": 64485.0}, {"date": "2021-01-26", "close": 103.06, "volume": 41066.0}, {"date": "2021-01-27", "close": 102.01, "volume": 90253.0}, {"date": "2021-01-28", "close": 100.98, "volume": 72753.0}, {"date": "2021-01-29", "close": 101.43, "volume": 84055.0}, {"date": "2021-02-01", "close": 101.97, "volume": 47432.0}, {"date": "2021-02-02", "close": 102.01, "volume": 40065.0}, {"date": "2021-02-03", "close": 100.92, "volume": 44833.0}, {"date": "2021-02-04", "close": 102.38, "volume": 42210.0}, {"date": "2021-02-05", "close": 104.16, "volume": 39052.0}, {"date": "2021-02-08", "close": 104.09, "volume": 33581.0}, {"date": "2021-02-09", "close": 104.74, "volume": 42195.0}, {"date": "2021-02-10", "close": 104.49, "volume": 54358.0}, {"date": "2021-02-11", "close": 105.03, "volume": 66983.0}, {"date": "2021-02-12", "close": 101.89, "volume": 95754.0}, {"date": "2021-02-16", "close": 101.89, "volume": 93695.0}, {"date": "2021-02-17", "close": 103.3, "volume": 61964.0}, {"date": "2021-02-18", "close": 103.28, "volume": 91662.0}, {"date": "2021-02-19", "close": 102.51, "volume": 95462.0}, {"date": "2021-02-22", "close": 101.63, "volume": 57713.0}, {"date": "2021-02-23", "close": 104.01, "volume": 54621.0}, {"date": "2021-02-24", "close": 105.4, "volume": 85468.0}, {"date": "2021-02-25", "close": 106.55, "volume": 73883.0}, {"date": "2021-02-26", "close": 105.73, "volume": 87268.0}, {"date": "2021-03-01", "close": 107.44, "volume": 63397.0}, {"date": "2021-03-02", "close": 106.93, "volume": 38036.0}, {"date": "2021-03-03", "close": 106.72, "volume": 51845.0}, {"date": "2021-03-04", "close": 108.29, "volume": 61391.0}, {"date": "2021-03-05", "close": 112.82, "volume": 70417.0}, {"date": "2021-03-08", "close": 116.1, "volume": 74231.0}, {"date": "2021-03-09", "close": 116.11, "volume": 65534.0}, {"date": "2021-03-10", "close": 118.03, "volume": 59272.0}, {"date": "2021-03-11", "close": 118.34, "volume": 53924.0}, {"date": "2021-03-12", "close": 118.69, "volume": 81844.0}, {"date": "2021-03-15", "close": 120.09, "volume": 52124.0}, {"date": "2021-03-16", "close": 120.38, "volume": 38689.0}, {"date": "2021-03-17", "close": 116.32, "volume": 50613.0}, {"date": "2021-03-18", "close": 115.99, "volume": 52380.0}, {"date": "2021-03-19", "close": 118.11, "volume": 215183.0}, {"date": "2021-03-22", "close": 114.96, "volume": 48133.0}, {"date": "2021-03-23", "close": 115.9, "volume": 35594.0}, {"date": "2021-03-24", "close": 116.93, "volume": 85757.0}, {"date": "2021-03-25", "close": 116.36, "volume": 49606.0}, {"date": "2021-03-26", "close": 117.58, "volume": 34635.0}, {"date": "2021-03-29", "close": 118.14, "volume": 50057.0}, {"date": "2021-03-30", "close": 116.09, "volume": 45128.0}, {"date": "2021-03-31", "close": 116.08, "volume": 80516.0}, {"date": "2021-04-01", "close": 115.81, "volume": 38458.0}, {"date": "2021-04-05", "close": 116.18, "volume": 43909.0}, {"date": "2021-04-06", "close": 116.31, "volume": 51867.0}, {"date": "2021-04-07", "close": 115.27, "volume": 43294.0}, {"date": "2021-04-08", "close": 116.05, "volume": 37428.0}, {"date": "2021-04-09", "close": 116.12, "volume": 39952.0}, {"date": "2021-04-12", "close": 116.77, "volume": 28718.0}, {"date": "2021-04-13", "close": 116.81, "volume": 29627.0}, {"date": "2021-04-14", "close": 117.6, "volume": 27880.0}, {"date": "2021-04-15", "close": 119.37, "volume": 34890.0}, {"date": "2021-04-16", "close": 120.12, "volume": 30415.0}, {"date": "2021-04-19", "close": 119.38, "volume": 31549.0}, {"date": "2021-04-20", "close": 120.68, "volume": 45062.0}, {"date": "2021-04-21", "close": 120.3, "volume": 40296.0}, {"date": "2021-04-22", "close": 120.44, "volume": 29963.0}, {"date": "2021-04-23", "close": 121.93, "volume": 38044.0}, {"date": "2021-04-26", "close": 119.89, "volume": 32899.0}, {"date": "2021-04-27", "close": 118.55, "volume": 36380.0}, {"date": "2021-04-28", "close": 117.07, "volume": 59332.0}, {"date": "2021-04-29", "close": 118.25, "volume": 46614.0}, {"date": "2021-04-30", "close": 118.52, "volume": 61132.0}, {"date": "2021-05-03", "close": 120.89, "volume": 81652.0}, {"date": "2021-05-04", "close": 118.8, "volume": 29179.0}, {"date": "2021-05-05", "close": 117.11, "volume": 31694.0}, {"date": "2021-05-06", "close": 119.08, "volume": 53502.0}, {"date": "2021-05-07", "close": 119.8, "volume": 38680.0}, {"date": "2021-05-10", "close": 118.71, "volume": 66842.0}, {"date": "2021-05-11", "close": 118.15, "volume": 31986.0}, {"date": "2021-05-12", "close": 116.67, "volume": 71318.0}, {"date": "2021-05-13", "close": 121.64, "volume": 72880.0}, {"date": "2021-05-14", "close": 119.61, "volume": 51027.0}, {"date": "2021-05-17", "close": 116.43, "volume": 35174.0}, {"date": "2021-05-18", "close": 115.51, "volume": 30458.0}, {"date": "2021-05-19", "close": 116.06, "volume": 34721.0}, {"date": "2021-05-20", "close": 116.82, "volume": 27961.0}, {"date": "2021-05-21", "close": 116.7, "volume": 44395.0}, {"date": "2021-05-24", "close": 116.94, "volume": 43224.0}, {"date": "2021-05-25", "close": 115.26, "volume": 42735.0}, {"date": "2021-05-26", "close": 116.36, "volume": 73803.0}, {"date": "2021-05-27", "close": 115.64, "volume": 61932.0}, {"date": "2021-05-28", "close": 114.56, "volume": 65235.0}, {"date": "2021-06-01", "close": 116.27, "volume": 41831.0}, {"date": "2021-06-02", "close": 116.18, "volume": 38749.0}, {"date": "2021-06-03", "close": 116.98, "volume": 32295.0}, {"date": "2021-06-04", "close": 116.37, "volume": 29639.0}, {"date": "2021-06-07", "close": 118.63, "volume": 54054.0}, {"date": "2021-06-08", "close": 118.11, "volume": 29491.0}, {"date": "2021-06-09", "close": 118.51, "volume": 36271.0}, {"date": "2021-06-10", "close": 118.85, "volume": 34166.0}, {"date": "2021-06-11", "close": 120.55, "volume": 46090.0}, {"date": "2021-06-14", "close": 120.26, "volume": 47663.0}, {"date": "2021-06-15", "close": 120.28, "volume": 27912.0}, {"date": "2021-06-16", "close": 121.18, "volume": 42901.0}, {"date": "2021-06-17", "close": 121.47, "volume": 30009.0}, {"date": "2021-06-18", "close": 117.33, "volume": 90209.0}, {"date": "2021-06-21", "close": 119.62, "volume": 54357.0}, {"date": "2021-06-22", "close": 119.01, "volume": 69171.0}, {"date": "2021-06-23", "close": 118.07, "volume": 125691.0}, {"date": "2021-06-24", "close": 119.6, "volume": 42562.0}, {"date": "2021-06-25", "close": 123.09, "volume": 677163.0}, {"date": "2021-06-28", "close": 122.41, "volume": 65304.0}, {"date": "2021-06-29", "close": 122.26, "volume": 84977.0}, {"date": "2021-06-30", "close": 120.33, "volume": 46603.0}, {"date": "2021-07-01", "close": 122.09, "volume": 62466.0}, {"date": "2021-07-02", "close": 121.6, "volume": 28458.0}, {"date": "2021-07-06", "close": 119.98, "volume": 40203.0}, {"date": "2021-07-07", "close": 119.59, "volume": 34859.0}, {"date": "2021-07-08", "close": 118.53, "volume": 43688.0}, {"date": "2021-07-09", "close": 118.97, "volume": 29067.0}, {"date": "2021-07-12", "close": 120.88, "volume": 39136.0}, {"date": "2021-07-13", "close": 119.07, "volume": 28118.0}, {"date": "2021-07-14", "close": 120.19, "volume": 27620.0}, {"date": "2021-07-15", "close": 121.51, "volume": 28541.0}, {"date": "2021-07-16", "close": 121.33, "volume": 38923.0}, {"date": "2021-07-19", "close": 119.22, "volume": 42620.0}, {"date": "2021-07-20", "close": 120.53, "volume": 31252.0}, {"date": "2021-07-21", "close": 119.44, "volume": 26713.0}, {"date": "2021-07-22", "close": 118.97, "volume": 23142.0}, {"date": "2021-07-23", "close": 121.59, "volume": 28608.0}, {"date": "2021-07-26", "close": 122.21, "volume": 20903.0}, {"date": "2021-07-27", "close": 124.28, "volume": 31543.0}, {"date": "2021-07-28", "close": 124.33, "volume": 42314.0}, {"date": "2021-07-29", "close": 125.12, "volume": 20572.0}, {"date": "2021-07-30", "close": 124.59, "volume": 26744.0}, {"date": "2021-08-02", "close": 125.71, "volume": 30416.0}, {"date": "2021-08-03", "close": 128.55, "volume": 60226.0}, {"date": "2021-08-04", "close": 127.33, "volume": 28683.0}, {"date": "2021-08-05", "close": 129.91, "volume": 34685.0}, {"date": "2021-08-06", "close": 130.87, "volume": 45626.0}, {"date": "2021-08-09", "close": 128.83, "volume": 27352.0}, {"date": "2021-08-10", "close": 129.26, "volume": 31381.0}, {"date": "2021-08-11", "close": 129.86, "volume": 20106.0}, {"date": "2021-08-12", "close": 129.14, "volume": 26693.0}, {"date": "2021-08-13", "close": 131.56, "volume": 25600.0}, {"date": "2021-08-16", "close": 130.95, "volume": 26653.0}, {"date": "2021-08-17", "close": 132.06, "volume": 22066.0}, {"date": "2021-08-18", "close": 130.09, "volume": 30332.0}, {"date": "2021-08-19", "close": 127.73, "volume": 45699.0}, {"date": "2021-08-20", "close": 128.4, "volume": 67355.0}, {"date": "2021-08-23", "close": 129.89, "volume": 38934.0}, {"date": "2021-08-24", "close": 127.77, "volume": 42527.0}, {"date": "2021-08-25", "close": 128.5, "volume": 53883.0}, {"date": "2021-08-26", "close": 126.26, "volume": 30475.0}, {"date": "2021-08-27", "close": 129.16, "volume": 43975.0}, {"date": "2021-08-30", "close": 129.51, "volume": 29301.0}, {"date": "2021-08-31", "close": 130.7, "volume": 39082.0}, {"date": "2021-09-01", "close": 132.27, "volume": 28080.0}, {"date": "2021-09-02", "close": 132.22, "volume": 26449.0}, {"date": "2021-09-03", "close": 130.77, "volume": 26139.0}, {"date": "2021-09-07", "close": 130.09, "volume": 31387.0}, {"date": "2021-09-08", "close": 132.22, "volume": 30726.0}, {"date": "2021-09-09", "close": 131.2, "volume": 45827.0}, {"date": "2021-09-10", "close": 128.32, "volume": 37255.0}, {"date": "2021-09-13", "close": 128.15, "volume": 37246.0}, {"date": "2021-09-14", "close": 125.3, "volume": 45295.0}, {"date": "2021-09-15", "close": 124.75, "volume": 41174.0}, {"date": "2021-09-16", "close": 123.56, "volume": 44204.0}, {"date": "2021-09-17", "close": 125.07, "volume": 255768.0}, {"date": "2021-09-20", "close": 122.32, "volume": 53802.0}, {"date": "2021-09-21", "close": 122.2, "volume": 34590.0}, {"date": "2021-09-22", "close": 121.97, "volume": 48829.0}, {"date": "2021-09-23", "close": 122.58, "volume": 29333.0}, {"date": "2021-09-24", "close": 122.2, "volume": 32271.0}, {"date": "2021-09-27", "close": 122.04, "volume": 38084.0}, {"date": "2021-09-28", "close": 119.79, "volume": 33996.0}, {"date": "2021-09-29", "close": 122.25, "volume": 45001.0}, {"date": "2021-09-30", "close": 120.05, "volume": 49415.0}, {"date": "2021-10-01", "close": 124.4, "volume": 81042.0}, {"date": "2021-10-04", "close": 127.31, "volume": 44506.0}, {"date": "2021-10-05", "close": 126.61, "volume": 63286.0}, {"date": "2021-10-06", "close": 128.78, "volume": 45656.0}, {"date": "2021-10-07", "close": 127.01, "volume": 42847.0}, {"date": "2021-10-08", "close": 126.84, "volume": 17842.0}, {"date": "2021-10-11", "close": 126.35, "volume": 20664.0}, {"date": "2021-10-12", "close": 127.85, "volume": 21461.0}, {"date": "2021-10-13", "close": 127.9, "volume": 23534.0}, {"date": "2021-10-14", "close": 129.09, "volume": 36575.0}, {"date": "2021-10-15", "close": 127.46, "volume": 43989.0}, {"date": "2021-10-18", "close": 126.4, "volume": 26211.0}, {"date": "2021-10-19", "close": 126.82, "volume": 27753.0}, {"date": "2021-10-20", "close": 128.37, "volume": 25250.0}, {"date": "2021-10-21", "close": 129.37, "volume": 30572.0}, {"date": "2021-10-22", "close": 130.03, "volume": 30578.0}, {"date": "2021-10-25", "close": 130.86, "volume": 36058.0}, {"date": "2021-10-26", "close": 132.05, "volume": 51051.0}, {"date": "2021-10-27", "close": 128.31, "volume": 70282.0}, {"date": "2021-10-28", "close": 130.84, "volume": 32666.0}, {"date": "2021-10-29", "close": 131.07, "volume": 56086.0}, {"date": "2021-11-01", "close": 133.19, "volume": 57091.0}, {"date": "2021-11-02", "close": 132.02, "volume": 47879.0}, {"date": "2021-11-03", "close": 133.57, "volume": 52979.0}, {"date": "2021-11-04", "close": 132.21, "volume": 40874.0}, {"date": "2021-11-05", "close": 135.44, "volume": 49419.0}, {"date": "2021-11-08", "close": 132.21, "volume": 65450.0}, {"date": "2021-11-09", "close": 130.74, "volume": 40245.0}, {"date": "2021-11-10", "close": 132.14, "volume": 46823.0}, {"date": "2021-11-11", "close": 131.2, "volume": 31887.0}, {"date": "2021-11-12", "close": 132.14, "volume": 25312.0}, {"date": "2021-11-15", "close": 133.69, "volume": 53281.0}, {"date": "2021-11-16", "close": 133.97, "volume": 56403.0}, {"date": "2021-11-17", "close": 132.84, "volume": 54430.0}, {"date": "2021-11-18", "close": 130.1, "volume": 51431.0}, {"date": "2021-11-19", "close": 132.17, "volume": 42184.0}, {"date": "2021-11-22", "close": 134.02, "volume": 30491.0}, {"date": "2021-11-23", "close": 134.67, "volume": 33410.0}, {"date": "2021-11-24", "close": 134.29, "volume": 40123.0}, {"date": "2021-11-26", "close": 130.56, "volume": 35063.0}, {"date": "2021-11-29", "close": 130.24, "volume": 40680.0}, {"date": "2021-11-30", "close": 127.36, "volume": 63711.0}, {"date": "2021-12-01", "close": 128.33, "volume": 39645.0}, {"date": "2021-12-02", "close": 131.01, "volume": 50866.0}, {"date": "2021-12-03", "close": 131.9, "volume": 48621.0}, {"date": "2021-12-06", "close": 134.62, "volume": 66560.0}, {"date": "2021-12-07", "close": 134.4, "volume": 54304.0}, {"date": "2021-12-08", "close": 137.29, "volume": 53113.0}, {"date": "2021-12-09", "close": 134.84, "volume": 53005.0}, {"date": "2021-12-10", "close": 135.1, "volume": 51508.0}, {"date": "2021-12-13", "close": 136.51, "volume": 53786.0}, {"date": "2021-12-14", "close": 136.4, "volume": 91617.0}, {"date": "2021-12-15", "close": 135.99, "volume": 155775.0}, {"date": "2021-12-16", "close": 140.27, "volume": 93256.0}, {"date": "2021-12-17", "close": 140.76, "volume": 231148.0}, {"date": "2021-12-20", "close": 140.96, "volume": 58350.0}, {"date": "2021-12-21", "close": 139.96, "volume": 54157.0}, {"date": "2021-12-22", "close": 141.31, "volume": 25020.0}, {"date": "2021-12-23", "close": 141.73, "volume": 23932.0}, {"date": "2021-12-27", "close": 142.87, "volume": 46088.0}, {"date": "2021-12-28", "close": 141.88, "volume": 28990.0}, {"date": "2021-12-29", "close": 143.22, "volume": 61044.0}, {"date": "2021-12-30", "close": 143.96, "volume": 69669.0}, {"date": "2021-12-31", "close": 145.81, "volume": 33452.0}, {"date": "2022-01-03", "close": 142.65, "volume": 59746.0}, {"date": "2022-01-04", "close": 141.42, "volume": 53109.0}, {"date": "2022-01-05", "close": 140.71, "volume": 42562.0}, {"date": "2022-01-06", "close": 139.91, "volume": 34105.0}, {"date": "2022-01-07", "close": 139.08, "volume": 57302.0}, {"date": "2022-01-10", "close": 138.36, "volume": 53633.0}, {"date": "2022-01-11", "close": 135.33, "volume": 41174.0}, {"date": "2022-01-12", "close": 134.43, "volume": 37161.0}, {"date": "2022-01-13", "close": 135.46, "volume": 44960.0}, {"date": "2022-01-14", "close": 135.91, "volume": 36870.0}, {"date": "2022-01-18", "close": 133.65, "volume": 40947.0}, {"date": "2022-01-19", "close": 132.74, "volume": 39575.0}, {"date": "2022-01-20", "close": 132.92, "volume": 41274.0}, {"date": "2022-01-21", "close": 133.32, "volume": 71843.0}, {"date": "2022-01-24", "close": 133.35, "volume": 84546.0}, {"date": "2022-01-25", "close": 133.08, "volume": 54086.0}, {"date": "2022-01-26", "close": 132.79, "volume": 135050.0}, {"date": "2022-01-27", "close": 131.77, "volume": 45927.0}, {"date": "2022-01-28", "close": 134.43, "volume": 35073.0}, {"date": "2022-01-31", "close": 136.21, "volume": 70077.0}, {"date": "2022-02-01", "close": 134.18, "volume": 44942.0}, {"date": "2022-02-02", "close": 134.17, "volume": 36436.0}, {"date": "2022-02-03", "close": 133.22, "volume": 61163.0}, {"date": "2022-02-04", "close": 132.0, "volume": 56572.0}, {"date": "2022-02-07", "close": 132.13, "volume": 42772.0}, {"date": "2022-02-08", "close": 132.05, "volume": 36620.0}, {"date": "2022-02-09", "close": 131.69, "volume": 50707.0}, {"date": "2022-02-10", "close": 129.0, "volume": 66468.0}, {"date": "2022-02-11", "close": 130.35, "volume": 39862.0}, {"date": "2022-02-14", "close": 129.01, "volume": 42006.0}, {"date": "2022-02-15", "close": 129.48, "volume": 33882.0}, {"date": "2022-02-16", "close": 129.08, "volume": 46385.0}, {"date": "2022-02-17", "close": 129.33, "volume": 54601.0}, {"date": "2022-02-18", "close": 129.55, "volume": 57783.0}, {"date": "2022-02-22", "close": 130.75, "volume": 43259.0}, {"date": "2022-02-23", "close": 129.99, "volume": 48729.0}, {"date": "2022-02-24", "close": 127.48, "volume": 69578.0}, {"date": "2022-02-25", "close": 132.02, "volume": 49135.0}, {"date": "2022-02-28", "close": 132.95, "volume": 66239.0}, {"date": "2022-03-01", "close": 131.98, "volume": 67333.0}, {"date": "2022-03-02", "close": 135.09, "volume": 40844.0}, {"date": "2022-03-03", "close": 136.5, "volume": 38087.0}, {"date": "2022-03-04", "close": 140.19, "volume": 43725.0}, {"date": "2022-03-07", "close": 141.89, "volume": 51257.0}, {"date": "2022-03-08", "close": 138.7, "volume": 75966.0}, {"date": "2022-03-09", "close": 138.32, "volume": 77446.0}, {"date": "2022-03-10", "close": 141.0, "volume": 56885.0}, {"date": "2022-03-11", "close": 140.51, "volume": 62984.0}, {"date": "2022-03-14", "close": 137.51, "volume": 73875.0}, {"date": "2022-03-15", "close": 137.5, "volume": 76014.0}, {"date": "2022-03-16", "close": 135.32, "volume": 80491.0}, {"date": "2022-03-17", "close": 135.86, "volume": 55199.0}, {"date": "2022-03-18", "close": 131.24, "volume": 248873.0}, {"date": "2022-03-21", "close": 134.6, "volume": 99100.0}, {"date": "2022-03-22", "close": 132.61, "volume": 57045.0}, {"date": "2022-03-23", "close": 131.24, "volume": 68115.0}, {"date": "2022-03-24", "close": 132.1, "volume": 38392.0}, {"date": "2022-03-25", "close": 134.52, "volume": 43969.0}, {"date": "2022-03-28", "close": 134.14, "volume": 51995.0}, {"date": "2022-03-29", "close": 138.49, "volume": 88217.0}, {"date": "2022-03-30", "close": 138.24, "volume": 49529.0}, {"date": "2022-03-31", "close": 137.76, "volume": 56671.0}, {"date": "2022-04-01", "close": 140.57, "volume": 94348.0}, {"date": "2022-04-04", "close": 140.21, "volume": 76778.0}, {"date": "2022-04-05", "close": 138.99, "volume": 83078.0}, {"date": "2022-04-06", "close": 139.37, "volume": 92177.0}, {"date": "2022-04-07", "close": 138.91, "volume": 85139.0}, {"date": "2022-04-08", "close": 139.68, "volume": 56779.0}, {"date": "2022-04-11", "close": 137.95, "volume": 48340.0}, {"date": "2022-04-12", "close": 139.12, "volume": 66302.0}, {"date": "2022-04-13", "close": 137.49, "volume": 41849.0}, {"date": "2022-04-14", "close": 136.56, "volume": 36491.0}, {"date": "2022-04-18", "close": 135.5, "volume": 39964.0}, {"date": "2022-04-19", "close": 137.94, "volume": 44827.0}, {"date": "2022-04-20", "close": 138.72, "volume": 30133.0}, {"date": "2022-04-21", "close": 137.53, "volume": 31102.0}, {"date": "2022-04-22", "close": 135.16, "volume": 53819.0}, {"date": "2022-04-25", "close": 131.56, "volume": 71278.0}, {"date": "2022-04-26", "close": 132.59, "volume": 71274.0}, {"date": "2022-04-27", "close": 129.6, "volume": 61955.0}, {"date": "2022-04-28", "close": 129.0, "volume": 43167.0}, {"date": "2022-04-29", "close": 125.17, "volume": 55916.0}, {"date": "2022-05-02", "close": 122.0, "volume": 86249.0}, {"date": "2022-05-03", "close": 122.09, "volume": 74342.0}, {"date": "2022-05-04", "close": 130.36, "volume": 64125.0}, {"date": "2022-05-05", "close": 128.53, "volume": 57236.0}, {"date": "2022-05-06", "close": 127.56, "volume": 37311.0}, {"date": "2022-05-09", "close": 127.66, "volume": 48735.0}, {"date": "2022-05-10", "close": 125.57, "volume": 67345.0}, {"date": "2022-05-11", "close": 127.66, "volume": 45331.0}, {"date": "2022-05-12", "close": 127.01, "volume": 66685.0}, {"date": "2022-05-13", "close": 126.57, "volume": 39326.0}, {"date": "2022-05-16", "close": 127.45, "volume": 48037.0}, {"date": "2022-05-17", "close": 127.84, "volume": 62363.0}, {"date": "2022-05-18", "close": 128.47, "volume": 80801.0}, {"date": "2022-05-19", "close": 128.84, "volume": 111505.0}, {"date": "2022-05-20", "close": 131.13, "volume": 78785.0}, {"date": "2022-05-23", "close": 133.28, "volume": 75050.0}, {"date": "2022-05-24", "close": 133.94, "volume": 99247.0}, {"date": "2022-05-25", "close": 133.53, "volume": 68305.0}, {"date": "2022-05-26", "close": 135.69, "volume": 66653.0}, {"date": "2022-05-27", "close": 135.55, "volume": 27092.0}, {"date": "2022-05-31", "close": 133.57, "volume": 53967.0}, {"date": "2022-06-01", "close": 133.5, "volume": 43223.0}, {"date": "2022-06-02", "close": 135.79, "volume": 44876.0}, {"date": "2022-06-03", "close": 133.38, "volume": 66881.0}, {"date": "2022-06-06", "close": 134.94, "volume": 67973.0}, {"date": "2022-06-07", "close": 134.12, "volume": 61808.0}, {"date": "2022-06-08", "close": 130.48, "volume": 73525.0}, {"date": "2022-06-09", "close": 129.03, "volume": 61188.0}, {"date": "2022-06-10", "close": 129.31, "volume": 58770.0}, {"date": "2022-06-13", "close": 124.3, "volume": 72100.0}, {"date": "2022-06-14", "close": 119.96, "volume": 80020.0}, {"date": "2022-06-15", "close": 120.78, "volume": 67028.0}, {"date": "2022-06-16", "close": 120.29, "volume": 89051.0}, {"date": "2022-06-17", "close": 119.0, "volume": 108278.0}, {"date": "2022-06-21", "close": 120.96, "volume": 95987.0}, {"date": "2022-06-22", "close": 120.57, "volume": 64458.0}, {"date": "2022-06-23", "close": 120.81, "volume": 103066.0}, {"date": "2022-06-24", "close": 120.53, "volume": 305356.0}, {"date": "2022-06-27", "close": 126.59, "volume": 115152.0}, {"date": "2022-06-28", "close": 126.55, "volume": 78962.0}, {"date": "2022-06-29", "close": 126.45, "volume": 54804.0}, {"date": "2022-06-30", "close": 129.55, "volume": 108353.0}, {"date": "2022-07-01", "close": 132.06, "volume": 85935.0}, {"date": "2022-07-05", "close": 125.79, "volume": 119920.0}, {"date": "2022-07-06", "close": 128.09, "volume": 69385.0}, {"date": "2022-07-07", "close": 125.81, "volume": 43682.0}, {"date": "2022-07-08", "close": 125.32, "volume": 38481.0}, {"date": "2022-07-11", "close": 125.48, "volume": 35802.0}, {"date": "2022-07-12", "close": 124.85, "volume": 44873.0}, {"date": "2022-07-13", "close": 125.81, "volume": 48830.0}, {"date": "2022-07-14", "close": 126.28, "volume": 51021.0}, {"date": "2022-07-15", "close": 127.79, "volume": 62428.0}, {"date": "2022-07-18", "close": 126.21, "volume": 37563.0}, {"date": "2022-07-19", "close": 128.06, "volume": 43100.0}, {"date": "2022-07-20", "close": 127.06, "volume": 70125.0}, {"date": "2022-07-21", "close": 126.5, "volume": 73636.0}, {"date": "2022-07-22", "close": 128.01, "volume": 70545.0}, {"date": "2022-07-25", "close": 129.74, "volume": 48307.0}, {"date": "2022-07-26", "close": 131.62, "volume": 53723.0}, {"date": "2022-07-27", "close": 132.59, "volume": 87199.0}, {"date": "2022-07-28", "close": 136.63, "volume": 56996.0}, {"date": "2022-07-29", "close": 137.13, "volume": 52741.0}, {"date": "2022-08-01", "close": 136.7, "volume": 75464.0}, {"date": "2022-08-02", "close": 136.17, "volume": 47598.0}, {"date": "2022-08-03", "close": 136.42, "volume": 59754.0}, {"date": "2022-08-04", "close": 133.74, "volume": 63446.0}, {"date": "2022-08-05", "close": 132.72, "volume": 56831.0}, {"date": "2022-08-08", "close": 132.72, "volume": 60244.0}, {"date": "2022-08-09", "close": 133.0, "volume": 64395.0}, {"date": "2022-08-10", "close": 131.52, "volume": 78048.0}, {"date": "2022-08-11", "close": 132.25, "volume": 41689.0}, {"date": "2022-08-12", "close": 133.63, "volume": 50418.0}, {"date": "2022-08-15", "close": 135.35, "volume": 43216.0}, {"date": "2022-08-16", "close": 135.78, "volume": 70320.0}, {"date": "2022-08-17", "close": 136.15, "volume": 52637.0}, {"date": "2022-08-18", "close": 137.75, "volume": 42159.0}, {"date": "2022-08-19", "close": 138.16, "volume": 51519.0}, {"date": "2022-08-22", "close": 134.26, "volume": 48694.0}, {"date": "2022-08-23", "close": 132.54, "volume": 43732.0}, {"date": "2022-08-24", "close": 132.5, "volume": 40996.0}, {"date": "2022-08-25", "close": 133.84, "volume": 37296.0}, {"date": "2022-08-26", "close": 131.35, "volume": 56044.0}, {"date": "2022-08-29", "close": 130.74, "volume": 29327.0}, {"date": "2022-08-30", "close": 127.33, "volume": 36640.0}, {"date": "2022-08-31", "close": 126.3, "volume": 43672.0}, {"date": "2022-09-01", "close": 127.06, "volume": 64700.0}, {"date": "2022-09-02", "close": 127.03, "volume": 49444.0}, {"date": "2022-09-06", "close": 126.27, "volume": 83870.0}, {"date": "2022-09-07", "close": 128.83, "volume": 135525.0}, {"date": "2022-09-08", "close": 127.43, "volume": 62698.0}, {"date": "2022-09-09", "close": 127.72, "volume": 57204.0}, {"date": "2022-09-12", "close": 130.39, "volume": 58763.0}, {"date": "2022-09-13", "close": 126.4, "volume": 64134.0}, {"date": "2022-09-14", "close": 127.68, "volume": 61194.0}, {"date": "2022-09-15", "close": 126.46, "volume": 60491.0}, {"date": "2022-09-16", "close": 128.23, "volume": 143441.0}, {"date": "2022-09-19", "close": 129.22, "volume": 67600.0}, {"date": "2022-09-20", "close": 128.71, "volume": 67792.0}, {"date": "2022-09-21", "close": 127.42, "volume": 99290.0}, {"date": "2022-09-22", "close": 128.2, "volume": 70588.0}, {"date": "2022-09-23", "close": 125.83, "volume": 75924.0}, {"date": "2022-09-26", "close": 124.81, "volume": 84419.0}, {"date": "2022-09-27", "close": 121.16, "volume": 69720.0}, {"date": "2022-09-28", "close": 122.22, "volume": 85754.0}, {"date": "2022-09-29", "close": 118.12, "volume": 55564.0}, {"date": "2022-09-30", "close": 115.39, "volume": 105560.0}, {"date": "2022-10-03", "close": 119.51, "volume": 69948.0}, {"date": "2022-10-04", "close": 121.41, "volume": 76180.0}, {"date": "2022-10-05", "close": 116.52, "volume": 74891.0}, {"date": "2022-10-06", "close": 114.64, "volume": 87877.0}, {"date": "2022-10-07", "close": 112.15, "volume": 81959.0}, {"date": "2022-10-10", "close": 114.12, "volume": 49013.0}, {"date": "2022-10-11", "close": 117.53, "volume": 78084.0}, {"date": "2022-10-12", "close": 114.16, "volume": 48708.0}, {"date": "2022-10-13", "close": 118.12, "volume": 110367.0}, {"date": "2022-10-14", "close": 116.69, "volume": 87010.0}, {"date": "2022-10-17", "close": 119.35, "volume": 60326.0}, {"date": "2022-10-18", "close": 120.48, "volume": 42349.0}, {"date": "2022-10-19", "close": 120.22, "volume": 74108.0}, {"date": "2022-10-20", "close": 117.41, "volume": 61705.0}, {"date": "2022-10-21", "close": 119.38, "volume": 40970.0}, {"date": "2022-10-24", "close": 119.14, "volume": 51991.0}, {"date": "2022-10-25", "close": 122.51, "volume": 87099.0}, {"date": "2022-10-26", "close": 123.49, "volume": 115962.0}, {"date": "2022-10-27", "close": 124.02, "volume": 50831.0}, {"date": "2022-10-28", "close": 126.19, "volume": 103445.0}, {"date": "2022-10-31", "close": 124.38, "volume": 71998.0}, {"date": "2022-11-01", "close": 123.89, "volume": 65253.0}, {"date": "2022-11-02", "close": 123.85, "volume": 78129.0}, {"date": "2022-11-03", "close": 109.47, "volume": 104270.0}, {"date": "2022-11-04", "close": 107.57, "volume": 97805.0}, {"date": "2022-11-07", "close": 106.25, "volume": 89706.0}, {"date": "2022-11-08", "close": 107.84, "volume": 165206.0}, {"date": "2022-11-09", "close": 107.94, "volume": 63273.0}, {"date": "2022-11-10", "close": 110.17, "volume": 98967.0}, {"date": "2022-11-11", "close": 110.48, "volume": 58776.0}, {"date": "2022-11-14", "close": 110.41, "volume": 64847.0}, {"date": "2022-11-15", "close": 111.72, "volume": 59383.0}, {"date": "2022-11-16", "close": 113.0, "volume": 71924.0}, {"date": "2022-11-17", "close": 113.71, "volume": 81040.0}, {"date": "2022-11-18", "close": 116.7, "volume": 63571.0}, {"date": "2022-11-21", "close": 118.5, "volume": 106889.0}, {"date": "2022-11-22", "close": 118.62, "volume": 79867.0}, {"date": "2022-11-23", "close": 119.17, "volume": 137407.0}, {"date": "2022-11-25", "close": 119.62, "volume": 22696.0}, {"date": "2022-11-28", "close": 118.21, "volume": 59850.0}, {"date": "2022-11-29", "close": 115.99, "volume": 59366.0}, {"date": "2022-11-30", "close": 119.73, "volume": 99960.0}, {"date": "2022-12-01", "close": 118.17, "volume": 69261.0}, {"date": "2022-12-02", "close": 116.92, "volume": 55136.0}, {"date": "2022-12-05", "close": 117.6, "volume": 132813.0}, {"date": "2022-12-06", "close": 119.89, "volume": 77641.0}, {"date": "2022-12-07", "close": 120.28, "volume": 68511.0}, {"date": "2022-12-08", "close": 118.57, "volume": 57217.0}, {"date": "2022-12-09", "close": 119.59, "volume": 63864.0}, {"date": "2022-12-12", "close": 120.25, "volume": 41914.0}, {"date": "2022-12-13", "close": 119.93, "volume": 105994.0}, {"date": "2022-12-14", "close": 118.11, "volume": 92039.0}, {"date": "2022-12-15", "close": 116.29, "volume": 90737.0}, {"date": "2022-12-16", "close": 117.17, "volume": 256981.0}, {"date": "2022-12-19", "close": 118.13, "volume": 93283.0}, {"date": "2022-12-20", "close": 117.77, "volume": 85812.0}, {"date": "2022-12-21", "close": 119.45, "volume": 51924.0}, {"date": "2022-12-22", "close": 118.2, "volume": 66395.0}, {"date": "2022-12-23", "close": 119.47, "volume": 62386.0}, {"date": "2022-12-27", "close": 119.33, "volume": 83126.0}, {"date": "2022-12-28", "close": 118.74, "volume": 52874.0}, {"date": "2022-12-29", "close": 120.91, "volume": 52745.0}, {"date": "2022-12-30", "close": 118.18, "volume": 80093.0}, {"date": "2023-01-03", "close": 117.11, "volume": 100204.0}, {"date": "2023-01-04", "close": 117.43, "volume": 61797.0}, {"date": "2023-01-05", "close": 115.46, "volume": 86315.0}, {"date": "2023-01-06", "close": 120.11, "volume": 86168.0}, {"date": "2023-01-09", "close": 121.88, "volume": 77701.0}, {"date": "2023-01-10", "close": 121.08, "volume": 93989.0}, {"date": "2023-01-11", "close": 123.67, "volume": 54036.0}, {"date": "2023-01-12", "close": 122.79, "volume": 73094.0}, {"date": "2023-01-13", "close": 124.1, "volume": 61897.0}, {"date": "2023-01-17", "close": 122.96, "volume": 63383.0}, {"date": "2023-01-18", "close": 120.73, "volume": 55681.0}, {"date": "2023-01-19", "close": 120.56, "volume": 68058.0}, {"date": "2023-01-20", "close": 121.44, "volume": 85617.0}, {"date": "2023-01-23", "close": 121.03, "volume": 44228.0}, {"date": "2023-01-24", "close": 122.86, "volume": 42964.0}, {"date": "2023-01-25", "close": 122.79, "volume": 84603.0}, {"date": "2023-01-26", "close": 123.12, "volume": 77949.0}, {"date": "2023-01-27", "close": 124.32, "volume": 77334.0}, {"date": "2023-01-30", "close": 123.08, "volume": 83726.0}, {"date": "2023-01-31", "close": 126.08, "volume": 94667.0}, {"date": "2023-02-01", "close": 125.53, "volume": 61825.0}, {"date": "2023-02-02", "close": 126.17, "volume": 89344.0}, {"date": "2023-02-03", "close": 126.52, "volume": 101699.0}, {"date": "2023-02-06", "close": 125.66, "volume": 74683.0}, {"date": "2023-02-07", "close": 125.09, "volume": 83460.0}, {"date": "2023-02-08", "close": 122.0, "volume": 75129.0}, {"date": "2023-02-09", "close": 120.02, "volume": 74890.0}, {"date": "2023-02-10", "close": 123.35, "volume": 67657.0}, {"date": "2023-02-13", "close": 122.5, "volume": 94998.0}, {"date": "2023-02-14", "close": 120.53, "volume": 103383.0}, {"date": "2023-02-15", "close": 121.35, "volume": 76243.0}, {"date": "2023-02-16", "close": 120.61, "volume": 72160.0}, {"date": "2023-02-17", "close": 122.83, "volume": 83257.0}, {"date": "2023-02-21", "close": 122.9, "volume": 99981.0}, {"date": "2023-02-22", "close": 123.6, "volume": 107147.0}, {"date": "2023-02-23", "close": 125.49, "volume": 121922.0}, {"date": "2023-02-24", "close": 128.14, "volume": 94801.0}, {"date": "2023-02-27", "close": 127.59, "volume": 88015.0}, {"date": "2023-02-28", "close": 128.09, "volume": 78880.0}, {"date": "2023-03-01", "close": 125.41, "volume": 83382.0}, {"date": "2023-03-02", "close": 127.42, "volume": 44030.0}, {"date": "2023-03-03", "close": 129.37, "volume": 101912.0}, {"date": "2023-03-06", "close": 127.51, "volume": 91674.0}, {"date": "2023-03-07", "close": 126.17, "volume": 99052.0}, {"date": "2023-03-08", "close": 126.66, "volume": 78263.0}, {"date": "2023-03-09", "close": 124.73, "volume": 82176.0}, {"date": "2023-03-10", "close": 123.81, "volume": 93358.0}, {"date": "2023-03-13", "close": 123.2, "volume": 77593.0}, {"date": "2023-03-14", "close": 126.63, "volume": 80288.0}, {"date": "2023-03-15", "close": 127.99, "volume": 121540.0}, {"date": "2023-03-16", "close": 129.44, "volume": 104540.0}, {"date": "2023-03-17", "close": 128.43, "volume": 290082.0}, {"date": "2023-03-20", "close": 128.09, "volume": 107347.0}, {"date": "2023-03-21", "close": 126.88, "volume": 191534.0}, {"date": "2023-03-22", "close": 124.15, "volume": 96144.0}, {"date": "2023-03-23", "close": 121.33, "volume": 69992.0}, {"date": "2023-03-24", "close": 125.8, "volume": 71263.0}, {"date": "2023-03-27", "close": 125.74, "volume": 58328.0}, {"date": "2023-03-28", "close": 125.91, "volume": 64633.0}, {"date": "2023-03-29", "close": 127.49, "volume": 107466.0}, {"date": "2023-03-30", "close": 126.6, "volume": 48323.0}, {"date": "2023-03-31", "close": 127.99, "volume": 92318.0}, {"date": "2023-04-03", "close": 127.11, "volume": 71539.0}, {"date": "2023-04-04", "close": 127.14, "volume": 54937.0}, {"date": "2023-04-05", "close": 130.34, "volume": 94784.0}, {"date": "2023-04-06", "close": 130.48, "volume": 60680.0}, {"date": "2023-04-10", "close": 130.79, "volume": 88639.0}, {"date": "2023-04-11", "close": 131.48, "volume": 63896.0}, {"date": "2023-04-12", "close": 130.66, "volume": 47322.0}, {"date": "2023-04-13", "close": 129.73, "volume": 77522.0}, {"date": "2023-04-14", "close": 129.55, "volume": 51226.0}, {"date": "2023-04-17", "close": 129.92, "volume": 30827.0}, {"date": "2023-04-18", "close": 128.24, "volume": 59625.0}, {"date": "2023-04-19", "close": 128.52, "volume": 60218.0}, {"date": "2023-04-20", "close": 129.07, "volume": 53018.0}, {"date": "2023-04-21", "close": 128.77, "volume": 57909.0}, {"date": "2023-04-24", "close": 127.99, "volume": 44677.0}, {"date": "2023-04-25", "close": 127.64, "volume": 45491.0}, {"date": "2023-04-26", "close": 123.46, "volume": 76675.0}, {"date": "2023-04-27", "close": 124.28, "volume": 44548.0}, {"date": "2023-04-28", "close": 123.5, "volume": 48867.0}, {"date": "2023-05-01", "close": 123.5, "volume": 58310.0}, {"date": "2023-05-02", "close": 122.64, "volume": 61384.0}, {"date": "2023-05-03", "close": 124.12, "volume": 68229.0}, {"date": "2023-05-04", "close": 124.94, "volume": 107076.0}, {"date": "2023-05-05", "close": 127.8, "volume": 78846.0}, {"date": "2023-05-08", "close": 126.54, "volume": 59773.0}, {"date": "2023-05-09", "close": 126.89, "volume": 53628.0}, {"date": "2023-05-10", "close": 127.87, "volume": 45072.0}, {"date": "2023-05-11", "close": 125.4, "volume": 34186.0}, {"date": "2023-05-12", "close": 126.47, "volume": 66783.0}, {"date": "2023-05-15", "close": 125.95, "volume": 56099.0}, {"date": "2023-05-16", "close": 123.64, "volume": 50307.0}, {"date": "2023-05-17", "close": 123.35, "volume": 83109.0}, {"date": "2023-05-18", "close": 125.23, "volume": 304553.0}, {"date": "2023-05-19", "close": 125.73, "volume": 73257.0}, {"date": "2023-05-22", "close": 126.8, "volume": 57632.0}, {"date": "2023-05-23", "close": 127.49, "volume": 81275.0}, {"date": "2023-05-24", "close": 126.47, "volume": 87395.0}, {"date": "2023-05-25", "close": 126.87, "volume": 66688.0}, {"date": "2023-05-26", "close": 126.75, "volume": 63830.0}, {"date": "2023-05-30", "close": 125.4, "volume": 94436.0}, {"date": "2023-05-31", "close": 127.7, "volume": 99752.0}, {"date": "2023-06-01", "close": 126.51, "volume": 65101.0}, {"date": "2023-06-02", "close": 130.04, "volume": 148834.0}, {"date": "2023-06-05", "close": 127.82, "volume": 89224.0}, {"date": "2023-06-06", "close": 128.7, "volume": 108095.0}, {"date": "2023-06-07", "close": 131.75, "volume": 119060.0}, {"date": "2023-06-08", "close": 130.99, "volume": 43781.0}, {"date": "2023-06-09", "close": 130.53, "volume": 76493.0}, {"date": "2023-06-12", "close": 129.24, "volume": 64391.0}, {"date": "2023-06-13", "close": 128.02, "volume": 70212.0}, {"date": "2023-06-14", "close": 126.66, "volume": 69498.0}, {"date": "2023-06-15", "close": 126.56, "volume": 72881.0}, {"date": "2023-06-16", "close": 126.65, "volume": 199606.0}, {"date": "2023-06-20", "close": 125.4, "volume": 72691.0}, {"date": "2023-06-21", "close": 125.61, "volume": 51271.0}, {"date": "2023-06-22", "close": 124.35, "volume": 79465.0}, {"date": "2023-06-23", "close": 120.31, "volume": 160164.0}, {"date": "2023-06-26", "close": 121.66, "volume": 54847.0}, {"date": "2023-06-27", "close": 121.88, "volume": 63008.0}, {"date": "2023-06-28", "close": 118.4, "volume": 91245.0}, {"date": "2023-06-29", "close": 118.83, "volume": 106119.0}, {"date": "2023-06-30", "close": 119.0, "volume": 76160.0}, {"date": "2023-07-03", "close": 118.79, "volume": 36889.0}, {"date": "2023-07-05", "close": 118.65, "volume": 75501.0}, {"date": "2023-07-06", "close": 118.75, "volume": 61357.0}, {"date": "2023-07-07", "close": 118.0, "volume": 88479.0}, {"date": "2023-07-10", "close": 118.29, "volume": 83288.0}, {"date": "2023-07-11", "close": 118.84, "volume": 80562.0}, {"date": "2023-07-12", "close": 120.79, "volume": 59722.0}, {"date": "2023-07-13", "close": 121.84, "volume": 56321.0}, {"date": "2023-07-14", "close": 121.45, "volume": 54064.0}, {"date": "2023-07-17", "close": 119.66, "volume": 70499.0}, {"date": "2023-07-18", "close": 119.56, "volume": 78637.0}, {"date": "2023-07-19", "close": 121.1, "volume": 80938.0}, {"date": "2023-07-20", "close": 122.77, "volume": 61947.0}, {"date": "2023-07-21", "close": 123.01, "volume": 46788.0}, {"date": "2023-07-24", "close": 122.05, "volume": 89269.0}, {"date": "2023-07-25", "close": 122.3, "volume": 41921.0}, {"date": "2023-07-26", "close": 122.71, "volume": 50010.0}, {"date": "2023-07-27", "close": 120.04, "volume": 49992.0}, {"date": "2023-07-28", "close": 118.36, "volume": 49292.0}, {"date": "2023-07-31", "close": 118.24, "volume": 64188.0}, {"date": "2023-08-01", "close": 116.87, "volume": 44695.0}, {"date": "2023-08-02", "close": 117.22, "volume": 33851.0}, {"date": "2023-08-03", "close": 114.96, "volume": 57209.0}, {"date": "2023-08-04", "close": 112.71, "volume": 43996.0}, {"date": "2023-08-07", "close": 113.25, "volume": 53255.0}, {"date": "2023-08-08", "close": 112.09, "volume": 44611.0}, {"date": "2023-08-09", "close": 113.95, "volume": 44424.0}, {"date": "2023-08-10", "close": 113.34, "volume": 41737.0}, {"date": "2023-08-11", "close": 113.81, "volume": 37387.0}, {"date": "2023-08-14", "close": 111.95, "volume": 67442.0}, {"date": "2023-08-15", "close": 110.54, "volume": 36691.0}, {"date": "2023-08-16", "close": 111.11, "volume": 67212.0}, {"date": "2023-08-17", "close": 111.16, "volume": 86702.0}, {"date": "2023-08-18", "close": 110.88, "volume": 51640.0}, {"date": "2023-08-21", "close": 110.91, "volume": 52647.0}, {"date": "2023-08-22", "close": 111.0, "volume": 34839.0}, {"date": "2023-08-23", "close": 111.69, "volume": 97215.0}, {"date": "2023-08-24", "close": 110.78, "volume": 57004.0}, {"date": "2023-08-25", "close": 111.56, "volume": 41149.0}, {"date": "2023-08-28", "close": 110.59, "volume": 47118.0}, {"date": "2023-08-29", "close": 110.83, "volume": 39988.0}, {"date": "2023-08-30", "close": 111.15, "volume": 42847.0}, {"date": "2023-08-31", "close": 110.1, "volume": 54149.0}, {"date": "2023-09-01", "close": 110.45, "volume": 50664.0}, {"date": "2023-09-05", "close": 106.8, "volume": 66466.0}, {"date": "2023-09-06", "close": 107.27, "volume": 54803.0}, {"date": "2023-09-07", "close": 107.37, "volume": 55243.0}, {"date": "2023-09-08", "close": 108.15, "volume": 112780.0}, {"date": "2023-09-11", "close": 109.3, "volume": 71654.0}, {"date": "2023-09-12", "close": 109.39, "volume": 46288.0}, {"date": "2023-09-13", "close": 110.37, "volume": 44228.0}, {"date": "2023-09-14", "close": 111.08, "volume": 51016.0}, {"date": "2023-09-15", "close": 111.13, "volume": 262120.0}, {"date": "2023-09-18", "close": 110.28, "volume": 54424.0}, {"date": "2023-09-19", "close": 109.57, "volume": 133695.0}, {"date": "2023-09-20", "close": 109.01, "volume": 35140.0}, {"date": "2023-09-21", "close": 107.41, "volume": 35789.0}, {"date": "2023-09-22", "close": 107.13, "volume": 36439.0}, {"date": "2023-09-25", "close": 107.49, "volume": 35595.0}, {"date": "2023-09-26", "close": 105.9, "volume": 59054.0}, {"date": "2023-09-27", "close": 101.28, "volume": 178374.0}, {"date": "2023-09-28", "close": 100.89, "volume": 197857.0}, {"date": "2023-09-29", "close": 97.75, "volume": 149481.0}, {"date": "2023-10-02", "close": 91.99, "volume": 205268.0}, {"date": "2023-10-03", "close": 93.97, "volume": 165397.0}, {"date": "2023-10-04", "close": 94.19, "volume": 86838.0}, {"date": "2023-10-05", "close": 95.01, "volume": 86114.0}, {"date": "2023-10-06", "close": 93.42, "volume": 83248.0}, {"date": "2023-10-09", "close": 92.19, "volume": 90397.0}, {"date": "2023-10-10", "close": 92.6, "volume": 127215.0}, {"date": "2023-10-11", "close": 92.94, "volume": 71310.0}, {"date": "2023-10-12", "close": 92.05, "volume": 87720.0}, {"date": "2023-10-13", "close": 91.8, "volume": 112851.0}, {"date": "2023-10-16", "close": 94.6, "volume": 139594.0}, {"date": "2023-10-17", "close": 93.56, "volume": 164836.0}, {"date": "2023-10-18", "close": 92.32, "volume": 113726.0}, {"date": "2023-10-19", "close": 91.29, "volume": 72845.0}, {"date": "2023-10-20", "close": 90.43, "volume": 72972.0}, {"date": "2023-10-23", "close": 89.18, "volume": 120125.0}, {"date": "2023-10-24", "close": 91.48, "volume": 132511.0}, {"date": "2023-10-25", "close": 91.64, "volume": 291468.0}, {"date": "2023-10-26", "close": 91.49, "volume": 55328.0}, {"date": "2023-10-27", "close": 88.38, "volume": 75126.0}, {"date": "2023-10-30", "close": 88.61, "volume": 111643.0}, {"date": "2023-10-31", "close": 88.61, "volume": 86059.0}, {"date": "2023-11-01", "close": 89.26, "volume": 79325.0}, {"date": "2023-11-02", "close": 91.33, "volume": 107777.0}, {"date": "2023-11-03", "close": 92.71, "volume": 110713.0}, {"date": "2023-11-06", "close": 91.33, "volume": 175204.0}, {"date": "2023-11-07", "close": 88.7, "volume": 70095.0}, {"date": "2023-11-08", "close": 88.07, "volume": 74543.0}, {"date": "2023-11-09", "close": 87.02, "volume": 349608.0}, {"date": "2023-11-10", "close": 86.71, "volume": 1864707.0}, {"date": "2023-11-13", "close": 90.96, "volume": 1654121.0}, {"date": "2023-11-14", "close": 94.21, "volume": 858348.0}, {"date": "2023-11-15", "close": 92.76, "volume": 330602.0}, {"date": "2023-11-16", "close": 93.04, "volume": 278159.0}, {"date": "2023-11-17", "close": 93.66, "volume": 162025.0}, {"date": "2023-11-20", "close": 93.24, "volume": 159912.0}, {"date": "2023-11-21", "close": 91.24, "volume": 189350.0}, {"date": "2023-11-22", "close": 91.69, "volume": 209959.0}, {"date": "2023-11-24", "close": 92.69, "volume": 53069.0}, {"date": "2023-11-27", "close": 92.59, "volume": 142784.0}, {"date": "2023-11-28", "close": 92.29, "volume": 351954.0}, {"date": "2023-11-29", "close": 92.43, "volume": 175599.0}, {"date": "2023-11-30", "close": 95.6, "volume": 318646.0}, {"date": "2023-12-01", "close": 99.12, "volume": 237522.0}, {"date": "2023-12-04", "close": 100.75, "volume": 208378.0}, {"date": "2023-12-05", "close": 99.04, "volume": 158258.0}, {"date": "2023-12-06", "close": 100.55, "volume": 167465.0}, {"date": "2023-12-07", "close": 100.49, "volume": 226622.0}, {"date": "2023-12-08", "close": 100.26, "volume": 141224.0}, {"date": "2023-12-11", "close": 100.98, "volume": 154452.0}, {"date": "2023-12-12", "close": 102.36, "volume": 163748.0}, {"date": "2023-12-13", "close": 106.88, "volume": 209433.0}, {"date": "2023-12-14", "close": 105.58, "volume": 178880.0}, {"date": "2023-12-15", "close": 102.01, "volume": 532185.0}, {"date": "2023-12-18", "close": 102.38, "volume": 200001.0}, {"date": "2023-12-19", "close": 104.42, "volume": 300717.0}, {"date": "2023-12-20", "close": 102.36, "volume": 148645.0}, {"date": "2023-12-21", "close": 104.1, "volume": 191706.0}, {"date": "2023-12-22", "close": 106.42, "volume": 242117.0}, {"date": "2023-12-26", "close": 106.62, "volume": 90423.0}, {"date": "2023-12-27", "close": 106.1, "volume": 128414.0}, {"date": "2023-12-28", "close": 106.19, "volume": 219118.0}, {"date": "2023-12-29", "close": 105.63, "volume": 158006.0}, {"date": "2024-01-02", "close": 105.78, "volume": 137234.0}, {"date": "2024-01-03", "close": 105.8, "volume": 147499.0}, {"date": "2024-01-04", "close": 105.06, "volume": 152551.0}, {"date": "2024-01-05", "close": 102.98, "volume": 104049.0}, {"date": "2024-01-08", "close": 105.15, "volume": 163060.0}, {"date": "2024-01-09", "close": 103.13, "volume": 189249.0}, {"date": "2024-01-10", "close": 105.58, "volume": 156592.0}, {"date": "2024-01-11", "close": 102.56, "volume": 106990.0}, {"date": "2024-01-12", "close": 103.29, "volume": 77072.0}, {"date": "2024-01-16", "close": 100.72, "volume": 151894.0}, {"date": "2024-01-17", "close": 101.12, "volume": 122373.0}, {"date": "2024-01-18", "close": 100.32, "volume": 126781.0}, {"date": "2024-01-19", "close": 100.74, "volume": 115288.0}, {"date": "2024-01-22", "close": 102.01, "volume": 212170.0}, {"date": "2024-01-23", "close": 103.99, "volume": 148221.0}, {"date": "2024-01-24", "close": 103.82, "volume": 274793.0}, {"date": "2024-01-25", "close": 102.85, "volume": 184003.0}, {"date": "2024-01-26", "close": 101.85, "volume": 118143.0}, {"date": "2024-01-29", "close": 103.08, "volume": 116781.0}, {"date": "2024-01-30", "close": 102.3, "volume": 104464.0}, {"date": "2024-01-31", "close": 101.28, "volume": 810719.0}, {"date": "2024-02-01", "close": 104.04, "volume": 110774.0}, {"date": "2024-02-02", "close": 102.61, "volume": 96765.0}, {"date": "2024-02-05", "close": 99.98, "volume": 87126.0}, {"date": "2024-02-06", "close": 100.81, "volume": 141940.0}, {"date": "2024-02-07", "close": 99.88, "volume": 71054.0}, {"date": "2024-02-08", "close": 101.88, "volume": 109289.0}, {"date": "2024-02-09", "close": 103.42, "volume": 119544.0}, {"date": "2024-02-12", "close": 105.22, "volume": 113015.0}, {"date": "2024-02-13", "close": 100.41, "volume": 168184.0}, {"date": "2024-02-14", "close": 102.15, "volume": 99324.0}, {"date": "2024-02-15", "close": 105.57, "volume": 104919.0}, {"date": "2024-02-16", "close": 105.0, "volume": 104095.0}, {"date": "2024-02-20", "close": 105.02, "volume": 168741.0}, {"date": "2024-02-21", "close": 105.53, "volume": 128121.0}, {"date": "2024-02-22", "close": 103.74, "volume": 253061.0}, {"date": "2024-02-23", "close": 99.82, "volume": 237123.0}, {"date": "2024-02-26", "close": 100.8, "volume": 146055.0}, {"date": "2024-02-27", "close": 101.19, "volume": 102272.0}, {"date": "2024-02-28", "close": 100.54, "volume": 71629.0}, {"date": "2024-02-29", "close": 102.03, "volume": 200637.0}, {"date": "2024-03-01", "close": 102.58, "volume": 159661.0}, {"date": "2024-03-04", "close": 103.47, "volume": 112724.0}, {"date": "2024-03-05", "close": 103.19, "volume": 167700.0}, {"date": "2024-03-06", "close": 103.01, "volume": 181233.0}, {"date": "2024-03-07", "close": 104.55, "volume": 122395.0}, {"date": "2024-03-08", "close": 105.03, "volume": 69089.0}, {"date": "2024-03-11", "close": 105.43, "volume": 102870.0}, {"date": "2024-03-12", "close": 104.27, "volume": 76350.0}, {"date": "2024-03-13", "close": 103.92, "volume": 102859.0}, {"date": "2024-03-14", "close": 101.94, "volume": 116327.0}, {"date": "2024-03-15", "close": 103.01, "volume": 487617.0}, {"date": "2024-03-18", "close": 102.53, "volume": 95765.0}, {"date": "2024-03-19", "close": 103.99, "volume": 85971.0}, {"date": "2024-03-20", "close": 105.04, "volume": 143474.0}, {"date": "2024-03-21", "close": 105.68, "volume": 158306.0}, {"date": "2024-03-22", "close": 104.85, "volume": 78122.0}, {"date": "2024-03-25", "close": 105.06, "volume": 136341.0}, {"date": "2024-03-26", "close": 103.5, "volume": 117747.0}, {"date": "2024-03-27", "close": 106.49, "volume": 187182.0}, {"date": "2024-03-28", "close": 107.3, "volume": 128025.0}, {"date": "2024-04-01", "close": 106.52, "volume": 57816.0}, {"date": "2024-04-02", "close": 105.06, "volume": 103895.0}, {"date": "2024-04-03", "close": 104.61, "volume": 84426.0}, {"date": "2024-04-04", "close": 104.11, "volume": 90323.0}, {"date": "2024-04-05", "close": 103.22, "volume": 81913.0}, {"date": "2024-04-08", "close": 104.26, "volume": 53269.0}, {"date": "2024-04-09", "close": 104.85, "volume": 67052.0}, {"date": "2024-04-10", "close": 100.91, "volume": 100601.0}, {"date": "2024-04-11", "close": 100.72, "volume": 70251.0}, {"date": "2024-04-12", "close": 102.06, "volume": 114473.0}, {"date": "2024-04-15", "close": 100.5, "volume": 78668.0}, {"date": "2024-04-16", "close": 99.66, "volume": 87500.0}, {"date": "2024-04-17", "close": 100.75, "volume": 70937.0}, {"date": "2024-04-18", "close": 102.51, "volume": 101311.0}, {"date": "2024-04-19", "close": 104.81, "volume": 86051.0}, {"date": "2024-04-22", "close": 105.72, "volume": 54486.0}, {"date": "2024-04-23", "close": 105.67, "volume": 73089.0}, {"date": "2024-04-24", "close": 106.89, "volume": 148732.0}, {"date": "2024-04-25", "close": 106.17, "volume": 70931.0}, {"date": "2024-04-26", "close": 105.13, "volume": 72166.0}, {"date": "2024-04-29", "close": 106.33, "volume": 81603.0}, {"date": "2024-04-30", "close": 105.87, "volume": 97144.0}, {"date": "2024-05-01", "close": 107.14, "volume": 58810.0}, {"date": "2024-05-02", "close": 109.22, "volume": 82462.0}, {"date": "2024-05-03", "close": 110.05, "volume": 79293.0}, {"date": "2024-05-06", "close": 109.59, "volume": 75543.0}, {"date": "2024-05-07", "close": 110.87, "volume": 106625.0}, {"date": "2024-05-08", "close": 110.53, "volume": 64278.0}, {"date": "2024-05-09", "close": 111.4, "volume": 112847.0}, {"date": "2024-05-10", "close": 111.76, "volume": 79030.0}, {"date": "2024-05-13", "close": 110.37, "volume": 71548.0}, {"date": "2024-05-14", "close": 110.75, "volume": 68676.0}, {"date": "2024-05-15", "close": 112.78, "volume": 89344.0}, {"date": "2024-05-16", "close": 113.95, "volume": 69367.0}, {"date": "2024-05-17", "close": 113.42, "volume": 66112.0}, {"date": "2024-05-20", "close": 112.4, "volume": 79902.0}, {"date": "2024-05-21", "close": 112.26, "volume": 98875.0}, {"date": "2024-05-22", "close": 110.16, "volume": 84995.0}, {"date": "2024-05-23", "close": 107.72, "volume": 87050.0}, {"date": "2024-05-24", "close": 108.36, "volume": 108736.0}, {"date": "2024-05-28", "close": 108.16, "volume": 96370.0}, {"date": "2024-05-29", "close": 106.87, "volume": 80153.0}, {"date": "2024-05-30", "close": 108.51, "volume": 125535.0}, {"date": "2024-05-31", "close": 112.01, "volume": 127922.0}, {"date": "2024-06-03", "close": 111.35, "volume": 77282.0}, {"date": "2024-06-04", "close": 111.69, "volume": 48163.0}, {"date": "2024-06-05", "close": 110.18, "volume": 49850.0}, {"date": "2024-06-06", "close": 109.58, "volume": 54391.0}, {"date": "2024-06-07", "close": 108.09, "volume": 66491.0}, {"date": "2024-06-10", "close": 106.84, "volume": 81718.0}, {"date": "2024-06-11", "close": 106.44, "volume": 72463.0}, {"date": "2024-06-12", "close": 107.16, "volume": 68582.0}, {"date": "2024-06-13", "close": 106.76, "volume": 52041.0}, {"date": "2024-06-14", "close": 105.47, "volume": 53247.0}, {"date": "2024-06-17", "close": 104.72, "volume": 78408.0}, {"date": "2024-06-18", "close": 103.54, "volume": 58226.0}, {"date": "2024-06-20", "close": 103.64, "volume": 99322.0}, {"date": "2024-06-21", "close": 105.04, "volume": 359277.0}, {"date": "2024-06-24", "close": 106.93, "volume": 89937.0}, {"date": "2024-06-25", "close": 105.21, "volume": 83830.0}, {"date": "2024-06-26", "close": 105.24, "volume": 121395.0}, {"date": "2024-06-27", "close": 107.28, "volume": 90779.0}, {"date": "2024-06-28", "close": 106.2, "volume": 735222.0}, {"date": "2024-07-01", "close": 106.02, "volume": 187067.0}, {"date": "2024-07-02", "close": 107.88, "volume": 215461.0}, {"date": "2024-07-03", "close": 107.01, "volume": 68840.0}, {"date": "2024-07-05", "close": 106.4, "volume": 119026.0}, {"date": "2024-07-08", "close": 106.79, "volume": 95063.0}, {"date": "2024-07-09", "close": 107.1, "volume": 87806.0}, {"date": "2024-07-10", "close": 107.6, "volume": 103587.0}, {"date": "2024-07-11", "close": 108.82, "volume": 146624.0}, {"date": "2024-07-12", "close": 111.62, "volume": 227904.0}, {"date": "2024-07-15", "close": 113.74, "volume": 164538.0}, {"date": "2024-07-16", "close": 116.26, "volume": 120091.0}, {"date": "2024-07-17", "close": 118.81, "volume": 106943.0}, {"date": "2024-07-18", "close": 116.4, "volume": 81642.0}, {"date": "2024-07-19", "close": 116.73, "volume": 114896.0}, {"date": "2024-07-22", "close": 117.93, "volume": 82349.0}, {"date": "2024-07-23", "close": 119.42, "volume": 91190.0}, {"date": "2024-07-24", "close": 118.15, "volume": 163911.0}, {"date": "2024-07-25", "close": 117.81, "volume": 196614.0}, {"date": "2024-07-26", "close": 119.46, "volume": 114110.0}, {"date": "2024-07-29", "close": 117.75, "volume": 99493.0}, {"date": "2024-07-30", "close": 118.5, "volume": 76874.0}, {"date": "2024-07-31", "close": 118.03, "volume": 231896.0}, {"date": "2024-08-01", "close": 118.31, "volume": 131993.0}, {"date": "2024-08-02", "close": 119.21, "volume": 138043.0}, {"date": "2024-08-05", "close": 115.09, "volume": 96331.0}, {"date": "2024-08-06", "close": 114.15, "volume": 108831.0}, {"date": "2024-08-07", "close": 115.01, "volume": 101125.0}, {"date": "2024-08-08", "close": 115.2, "volume": 84837.0}, {"date": "2024-08-09", "close": 113.9, "volume": 113780.0}, {"date": "2024-08-12", "close": 113.55, "volume": 115675.0}, {"date": "2024-08-13", "close": 114.0, "volume": 88751.0}, {"date": "2024-08-14", "close": 113.89, "volume": 87364.0}, {"date": "2024-08-15", "close": 114.74, "volume": 65702.0}, {"date": "2024-08-16", "close": 114.57, "volume": 50928.0}, {"date": "2024-08-19", "close": 115.41, "volume": 44482.0}, {"date": "2024-08-20", "close": 114.93, "volume": 52691.0}, {"date": "2024-08-21", "close": 115.23, "volume": 57880.0}, {"date": "2024-08-22", "close": 114.63, "volume": 47660.0}, {"date": "2024-08-23", "close": 116.88, "volume": 79450.0}, {"date": "2024-08-26", "close": 117.81, "volume": 64523.0}, {"date": "2024-08-27", "close": 116.59, "volume": 58064.0}, {"date": "2024-08-28", "close": 116.38, "volume": 75630.0}, {"date": "2024-08-29", "close": 117.57, "volume": 77737.0}, {"date": "2024-08-30", "close": 118.42, "volume": 81908.0}, {"date": "2024-09-03", "close": 118.06, "volume": 80724.0}, {"date": "2024-09-04", "close": 119.57, "volume": 55714.0}, {"date": "2024-09-05", "close": 120.78, "volume": 88710.0}, {"date": "2024-09-06", "close": 118.32, "volume": 57259.0}, {"date": "2024-09-09", "close": 117.99, "volume": 59716.0}, {"date": "2024-09-10", "close": 120.43, "volume": 72018.0}, {"date": "2024-09-11", "close": 119.26, "volume": 155158.0}, {"date": "2024-09-12", "close": 120.57, "volume": 108111.0}, {"date": "2024-09-13", "close": 122.55, "volume": 81213.0}, {"date": "2024-09-16", "close": 123.36, "volume": 108363.0}, {"date": "2024-09-17", "close": 123.76, "volume": 114766.0}, {"date": "2024-09-18", "close": 122.67, "volume": 210361.0}, {"date": "2024-09-19", "close": 122.72, "volume": 143902.0}, {"date": "2024-09-20", "close": 122.23, "volume": 443516.0}, {"date": "2024-09-23", "close": 124.05, "volume": 99934.0}, {"date": "2024-09-24", "close": 122.7, "volume": 68347.0}, {"date": "2024-09-25", "close": 122.52, "volume": 100808.0}, {"date": "2024-09-26", "close": 122.18, "volume": 74286.0}, {"date": "2024-09-27", "close": 123.3, "volume": 58389.0}, {"date": "2024-09-30", "close": 124.17, "volume": 80864.0}, {"date": "2024-10-01", "close": 123.3, "volume": 66899.0}, {"date": "2024-10-02", "close": 122.17, "volume": 51751.0}, {"date": "2024-10-03", "close": 120.97, "volume": 66918.0}, {"date": "2024-10-04", "close": 122.59, "volume": 71726.0}, {"date": "2024-10-07", "close": 118.61, "volume": 102493.0}, {"date": "2024-10-08", "close": 117.56, "volume": 81208.0}, {"date": "2024-10-09", "close": 116.77, "volume": 110455.0}, {"date": "2024-10-10", "close": 116.24, "volume": 76957.0}, {"date": "2024-10-11", "close": 117.6, "volume": 64177.0}, {"date": "2024-10-14", "close": 119.36, "volume": 44969.0}, {"date": "2024-10-15", "close": 120.24, "volume": 63776.0}, {"date": "2024-10-16", "close": 122.75, "volume": 69110.0}, {"date": "2024-10-17", "close": 121.81, "volume": 61224.0}, {"date": "2024-10-18", "close": 122.21, "volume": 111410.0}, {"date": "2024-10-21", "close": 120.53, "volume": 92698.0}, {"date": "2024-10-22", "close": 120.85, "volume": 62290.0}, {"date": "2024-10-23", "close": 120.84, "volume": 65365.0}, {"date": "2024-10-24", "close": 120.21, "volume": 61883.0}, {"date": "2024-10-25", "close": 120.65, "volume": 72339.0}, {"date": "2024-10-28", "close": 121.56, "volume": 54964.0}, {"date": "2024-10-29", "close": 120.78, "volume": 63606.0}, {"date": "2024-10-30", "close": 120.63, "volume": 117108.0}, {"date": "2024-10-31", "close": 119.79, "volume": 123177.0}, {"date": "2024-11-01", "close": 117.5, "volume": 102980.0}, {"date": "2024-11-04", "close": 117.16, "volume": 57752.0}, {"date": "2024-11-05", "close": 119.87, "volume": 68184.0}, {"date": "2024-11-06", "close": 124.5, "volume": 173712.0}, {"date": "2024-11-07", "close": 121.53, "volume": 170293.0}, {"date": "2024-11-08", "close": 124.63, "volume": 106384.0}, {"date": "2024-11-11", "close": 126.44, "volume": 78465.0}, {"date": "2024-11-12", "close": 126.03, "volume": 116432.0}, {"date": "2024-11-13", "close": 126.45, "volume": 89563.0}, {"date": "2024-11-14", "close": 126.18, "volume": 92789.0}, {"date": "2024-11-15", "close": 126.97, "volume": 69022.0}, {"date": "2024-11-18", "close": 129.28, "volume": 95084.0}, {"date": "2024-11-19", "close": 130.61, "volume": 92083.0}, {"date": "2024-11-20", "close": 129.02, "volume": 94164.0}, {"date": "2024-11-21", "close": 130.39, "volume": 82228.0}, {"date": "2024-11-22", "close": 132.32, "volume": 119663.0}, {"date": "2024-11-25", "close": 133.18, "volume": 156582.0}, {"date": "2024-11-26", "close": 130.78, "volume": 85094.0}, {"date": "2024-11-27", "close": 131.78, "volume": 83245.0}, {"date": "2024-11-29", "close": 131.75, "volume": 48456.0}, {"date": "2024-12-02", "close": 132.39, "volume": 101281.0}, {"date": "2024-12-03", "close": 130.23, "volume": 82152.0}, {"date": "2024-12-04", "close": 130.43, "volume": 82392.0}, {"date": "2024-12-05", "close": 129.75, "volume": 65831.0}, {"date": "2024-12-06", "close": 129.75, "volume": 65197.0}, {"date": "2024-12-09", "close": 127.69, "volume": 128623.0}, {"date": "2024-12-10", "close": 127.65, "volume": 182250.0}, {"date": "2024-12-11", "close": 127.73, "volume": 92833.0}, {"date": "2024-12-12", "close": 127.45, "volume": 74916.0}, {"date": "2024-12-13", "close": 127.37, "volume": 92426.0}, {"date": "2024-12-16", "close": 126.08, "volume": 114697.0}, {"date": "2024-12-17", "close": 125.16, "volume": 115539.0}, {"date": "2024-12-18", "close": 119.11, "volume": 101280.0}, {"date": "2024-12-19", "close": 118.4, "volume": 92819.0}, {"date": "2024-12-20", "close": 119.56, "volume": 363320.0}, {"date": "2024-12-23", "close": 119.93, "volume": 66687.0}, {"date": "2024-12-24", "close": 121.32, "volume": 29866.0}, {"date": "2024-12-26", "close": 122.13, "volume": 76857.0}, {"date": "2024-12-27", "close": 120.83, "volume": 54241.0}, {"date": "2024-12-30", "close": 120.57, "volume": 47170.0}, {"date": "2024-12-31", "close": 121.35, "volume": 50239.0}, {"date": "2025-01-02", "close": 119.76, "volume": 58710.0}, {"date": "2025-01-03", "close": 121.74, "volume": 107448.0}, {"date": "2025-01-06", "close": 118.35, "volume": 98161.0}, {"date": "2025-01-07", "close": 118.66, "volume": 74360.0}, {"date": "2025-01-08", "close": 118.92, "volume": 66697.0}, {"date": "2025-01-10", "close": 116.55, "volume": 85673.0}, {"date": "2025-01-13", "close": 117.37, "volume": 75762.0}, {"date": "2025-01-14", "close": 119.17, "volume": 53785.0}, {"date": "2025-01-15", "close": 120.16, "volume": 63716.0}, {"date": "2025-01-16", "close": 123.34, "volume": 69625.0}, {"date": "2025-01-17", "close": 123.83, "volume": 89614.0}, {"date": "2025-01-21", "close": 125.22, "volume": 64102.0}, {"date": "2025-01-22", "close": 120.87, "volume": 89511.0}, {"date": "2025-01-23", "close": 120.88, "volume": 73148.0}, {"date": "2025-01-24", "close": 121.15, "volume": 58990.0}, {"date": "2025-01-27", "close": 124.06, "volume": 126857.0}, {"date": "2025-01-28", "close": 122.95, "volume": 51648.0}, {"date": "2025-01-29", "close": 121.19, "volume": 56846.0}, {"date": "2025-01-30", "close": 123.11, "volume": 66439.0}, {"date": "2025-01-31", "close": 122.25, "volume": 103963.0}, {"date": "2025-02-03", "close": 123.21, "volume": 71932.0}, {"date": "2025-02-04", "close": 123.28, "volume": 67510.0}, {"date": "2025-02-05", "close": 125.4, "volume": 59173.0}, {"date": "2025-02-06", "close": 125.16, "volume": 62629.0}, {"date": "2025-02-07", "close": 123.57, "volume": 45894.0}, {"date": "2025-02-10", "close": 122.32, "volume": 56786.0}, {"date": "2025-02-11", "close": 123.0, "volume": 71533.0}, {"date": "2025-02-12", "close": 122.06, "volume": 74255.0}, {"date": "2025-02-13", "close": 123.0, "volume": 69134.0}, {"date": "2025-02-14", "close": 121.8, "volume": 46213.0}, {"date": "2025-02-18", "close": 124.81, "volume": 116539.0}, {"date": "2025-02-19", "close": 124.34, "volume": 76909.0}, {"date": "2025-02-20", "close": 123.65, "volume": 64489.0}, {"date": "2025-02-21", "close": 124.25, "volume": 112711.0}, {"date": "2025-02-24", "close": 124.54, "volume": 102435.0}, {"date": "2025-02-25", "close": 126.58, "volume": 91357.0}, {"date": "2025-02-26", "close": 126.58, "volume": 102992.0}, {"date": "2025-02-27", "close": 126.38, "volume": 188936.0}, {"date": "2025-02-28", "close": 126.93, "volume": 126760.0}, {"date": "2025-03-03", "close": 128.65, "volume": 69632.0}, {"date": "2025-03-04", "close": 127.25, "volume": 74492.0}, {"date": "2025-03-05", "close": 126.64, "volume": 57756.0}, {"date": "2025-03-06", "close": 127.19, "volume": 70388.0}, {"date": "2025-03-07", "close": 130.37, "volume": 87099.0}, {"date": "2025-03-10", "close": 128.89, "volume": 88317.0}, {"date": "2025-03-11", "close": 128.36, "volume": 126283.0}, {"date": "2025-03-12", "close": 126.04, "volume": 82757.0}, {"date": "2025-03-13", "close": 125.67, "volume": 105987.0}, {"date": "2025-03-14", "close": 127.29, "volume": 86683.0}, {"date": "2025-03-17", "close": 127.69, "volume": 102601.0}, {"date": "2025-03-18", "close": 126.72, "volume": 112286.0}, {"date": "2025-03-19", "close": 126.23, "volume": 90841.0}, {"date": "2025-03-20", "close": 125.54, "volume": 70721.0}, {"date": "2025-03-21", "close": 124.07, "volume": 251103.0}, {"date": "2025-03-24", "close": 125.92, "volume": 168394.0}, {"date": "2025-03-25", "close": 124.41, "volume": 99399.0}, {"date": "2025-03-26", "close": 124.62, "volume": 82544.0}, {"date": "2025-03-27", "close": 125.62, "volume": 72407.0}, {"date": "2025-03-28", "close": 128.0, "volume": 96482.0}, {"date": "2025-03-31", "close": 128.43, "volume": 112600.0}, {"date": "2025-04-01", "close": 129.56, "volume": 83955.0}, {"date": "2025-04-02", "close": 129.9, "volume": 85529.0}, {"date": "2025-04-03", "close": 133.4, "volume": 218899.0}, {"date": "2025-04-04", "close": 130.52, "volume": 350930.0}, {"date": "2025-04-07", "close": 126.28, "volume": 304663.0}, {"date": "2025-04-08", "close": 125.1, "volume": 137527.0}, {"date": "2025-04-09", "close": 126.77, "volume": 194110.0}, {"date": "2025-04-10", "close": 127.5, "volume": 238700.0}, {"date": "2025-04-11", "close": 131.11, "volume": 276029.0}, {"date": "2025-04-14", "close": 134.23, "volume": 132843.0}, {"date": "2025-04-15", "close": 135.11, "volume": 151012.0}, {"date": "2025-04-16", "close": 133.49, "volume": 167159.0}, {"date": "2025-04-17", "close": 135.5, "volume": 171797.0}, {"date": "2025-04-21", "close": 133.69, "volume": 135668.0}, {"date": "2025-04-22", "close": 135.17, "volume": 151536.0}, {"date": "2025-04-23", "close": 132.76, "volume": 213518.0}, {"date": "2025-04-24", "close": 133.57, "volume": 124918.0}, {"date": "2025-04-25", "close": 132.2, "volume": 95491.0}, {"date": "2025-04-28", "close": 131.4, "volume": 125824.0}, {"date": "2025-04-29", "close": 131.98, "volume": 91512.0}, {"date": "2025-04-30", "close": 131.67, "volume": 150790.0}, {"date": "2025-05-01", "close": 132.12, "volume": 119343.0}, {"date": "2025-05-02", "close": 132.86, "volume": 90472.0}, {"date": "2025-05-05", "close": 132.38, "volume": 75215.0}, {"date": "2025-05-06", "close": 133.33, "volume": 77990.0}, {"date": "2025-05-07", "close": 134.05, "volume": 98804.0}, {"date": "2025-05-08", "close": 130.16, "volume": 152203.0}, {"date": "2025-05-09", "close": 126.83, "volume": 120743.0}, {"date": "2025-05-12", "close": 122.91, "volume": 115594.0}, {"date": "2025-05-13", "close": 119.03, "volume": 158075.0}, {"date": "2025-05-14", "close": 116.0, "volume": 250931.0}, {"date": "2025-05-15", "close": 120.31, "volume": 149454.0}, {"date": "2025-05-16", "close": 123.11, "volume": 126754.0}, {"date": "2025-05-19", "close": 124.9, "volume": 146418.0}, {"date": "2025-05-20", "close": 125.04, "volume": 85507.0}, {"date": "2025-05-21", "close": 122.31, "volume": 73249.0}, {"date": "2025-05-22", "close": 121.03, "volume": 63616.0}, {"date": "2025-05-23", "close": 121.87, "volume": 65587.0}, {"date": "2025-05-27", "close": 123.0, "volume": 73377.0}, {"date": "2025-05-28", "close": 120.33, "volume": 71087.0}, {"date": "2025-05-29", "close": 121.56, "volume": 125147.0}, {"date": "2025-05-30", "close": 122.19, "volume": 96707.0}, {"date": "2025-06-02", "close": 121.87, "volume": 98542.0}, {"date": "2025-06-03", "close": 122.62, "volume": 103576.0}, {"date": "2025-06-04", "close": 119.86, "volume": 113557.0}, {"date": "2025-06-05", "close": 119.45, "volume": 93593.0}, {"date": "2025-06-06", "close": 118.7, "volume": 57305.0}, {"date": "2025-06-09", "close": 119.38, "volume": 70343.0}, {"date": "2025-06-10", "close": 120.53, "volume": 56535.0}, {"date": "2025-06-11", "close": 120.11, "volume": 66388.0}, {"date": "2025-06-12", "close": 121.12, "volume": 81799.0}, {"date": "2025-06-13", "close": 119.39, "volume": 101463.0}, {"date": "2025-06-16", "close": 119.01, "volume": 167298.0}, {"date": "2025-06-17", "close": 118.75, "volume": 79713.0}, {"date": "2025-06-18", "close": 120.85, "volume": 180351.0}, {"date": "2025-06-20", "close": 120.29, "volume": 489237.0}, {"date": "2025-06-23", "close": 124.37, "volume": 160542.0}, {"date": "2025-06-24", "close": 124.12, "volume": 217259.0}, {"date": "2025-06-25", "close": 120.29, "volume": 184043.0}, {"date": "2025-06-26", "close": 121.44, "volume": 96151.0}, {"date": "2025-06-27", "close": 120.83, "volume": 454635.0}, {"date": "2025-06-30", "close": 120.22, "volume": 153086.0}, {"date": "2025-07-01", "close": 121.39, "volume": 137094.0}, {"date": "2025-07-02", "close": 121.87, "volume": 158944.0}, {"date": "2025-07-03", "close": 123.03, "volume": 46993.0}, {"date": "2025-07-07", "close": 121.83, "volume": 98777.0}, {"date": "2025-07-08", "close": 121.89, "volume": 110917.0}, {"date": "2025-07-09", "close": 123.39, "volume": 108578.0}, {"date": "2025-07-10", "close": 123.55, "volume": 128305.0}, {"date": "2025-07-11", "close": 123.22, "volume": 73646.0}, {"date": "2025-07-14", "close": 123.75, "volume": 104186.0}, {"date": "2025-07-15", "close": 121.41, "volume": 121057.0}, {"date": "2025-07-16", "close": 122.61, "volume": 125071.0}, {"date": "2025-07-17", "close": 121.45, "volume": 118221.0}, {"date": "2025-07-18", "close": 122.11, "volume": 133659.0}, {"date": "2025-07-21", "close": 123.11, "volume": 120597.0}, {"date": "2025-07-22", "close": 122.78, "volume": 153264.0}, {"date": "2025-07-23", "close": 120.86, "volume": 102340.0}, {"date": "2025-07-24", "close": 121.32, "volume": 148524.0}, {"date": "2025-07-25", "close": 121.56, "volume": 100495.0}, {"date": "2025-07-28", "close": 121.11, "volume": 97896.0}, {"date": "2025-07-29", "close": 120.67, "volume": 70888.0}, {"date": "2025-07-30", "close": 120.62, "volume": 91686.0}, {"date": "2025-07-31", "close": 119.88, "volume": 109536.0}, {"date": "2025-08-01", "close": 119.5, "volume": 127057.0}, {"date": "2025-08-04", "close": 120.63, "volume": 70147.0}, {"date": "2025-08-05", "close": 119.85, "volume": 109741.0}, {"date": "2025-08-06", "close": 120.54, "volume": 101184.0}, {"date": "2025-08-07", "close": 121.31, "volume": 81543.0}, {"date": "2025-08-08", "close": 123.46, "volume": 286456.0}, {"date": "2025-08-11", "close": 123.61, "volume": 119884.0}, {"date": "2025-08-12", "close": 124.45, "volume": 100357.0}, {"date": "2025-08-13", "close": 125.96, "volume": 75745.0}, {"date": "2025-08-14", "close": 124.81, "volume": 79754.0}, {"date": "2025-08-15", "close": 124.6, "volume": 94251.0}, {"date": "2025-08-18", "close": 123.16, "volume": 68165.0}, {"date": "2025-08-19", "close": 124.39, "volume": 97844.0}, {"date": "2025-08-20", "close": 124.52, "volume": 76706.0}, {"date": "2025-08-21", "close": 124.61, "volume": 60457.0}, {"date": "2025-08-22", "close": 127.19, "volume": 108558.0}, {"date": "2025-08-25", "close": 124.42, "volume": 70092.0}, {"date": "2025-08-26", "close": 124.0, "volume": 129220.0}, {"date": "2025-08-27", "close": 123.82, "volume": 103324.0}, {"date": "2025-08-28", "close": 123.44, "volume": 88554.0}, {"date": "2025-08-29", "close": 123.58, "volume": 73635.0}, {"date": "2025-09-02", "close": 123.15, "volume": 112754.0}, {"date": "2025-09-03", "close": 123.08, "volume": 155546.0}, {"date": "2025-09-04", "close": 124.46, "volume": 87660.0}, {"date": "2025-09-05", "close": 125.58, "volume": 97339.0}, {"date": "2025-09-08", "close": 123.33, "volume": 92486.0}, {"date": "2025-09-09", "close": 124.24, "volume": 119210.0}, {"date": "2025-09-10", "close": 123.58, "volume": 94816.0}, {"date": "2025-09-11", "close": 125.24, "volume": 97235.0}, {"date": "2025-09-12", "close": 125.15, "volume": 177785.0}, {"date": "2025-09-15", "close": 124.4, "volume": 122667.0}, {"date": "2025-09-16", "close": 122.73, "volume": 193663.0}, {"date": "2025-09-17", "close": 124.45, "volume": 160124.0}, {"date": "2025-09-18", "close": 126.31, "volume": 156015.0}, {"date": "2025-09-19", "close": 128.56, "volume": 361175.0}, {"date": "2025-09-22", "close": 129.0, "volume": 126220.0}, {"date": "2025-09-23", "close": 132.92, "volume": 158197.0}, {"date": "2025-09-24", "close": 131.52, "volume": 124503.0}, {"date": "2025-09-25", "close": 131.87, "volume": 192842.0}, {"date": "2025-09-26", "close": 134.08, "volume": 170055.0}, {"date": "2025-09-29", "close": 135.26, "volume": 148643.0}, {"date": "2025-09-30", "close": 134.69, "volume": 163558.0}, {"date": "2025-10-01", "close": 134.72, "volume": 110393.0}, {"date": "2025-10-02", "close": 134.38, "volume": 126581.0}, {"date": "2025-10-03", "close": 136.47, "volume": 146393.0}, {"date": "2025-10-06", "close": 136.57, "volume": 146726.0}, {"date": "2025-10-07", "close": 138.12, "volume": 180891.0}, {"date": "2025-10-08", "close": 138.81, "volume": 112010.0}, {"date": "2025-10-09", "close": 138.7, "volume": 82539.0}, {"date": "2025-10-10", "close": 137.58, "volume": 153034.0}, {"date": "2025-10-13", "close": 134.92, "volume": 151062.0}, {"date": "2025-10-14", "close": 134.31, "volume": 151080.0}, {"date": "2025-10-15", "close": 132.57, "volume": 245335.0}, {"date": "2025-10-16", "close": 133.06, "volume": 158187.0}, {"date": "2025-10-17", "close": 133.42, "volume": 149042.0}, {"date": "2025-10-20", "close": 134.32, "volume": 140532.0}, {"date": "2025-10-21", "close": 132.03, "volume": 108353.0}, {"date": "2025-10-22", "close": 131.48, "volume": 155409.0}, {"date": "2025-10-23", "close": 130.3, "volume": 140782.0}, {"date": "2025-10-24", "close": 131.87, "volume": 108178.0}, {"date": "2025-10-27", "close": 131.48, "volume": 102048.0}, {"date": "2025-10-28", "close": 131.8, "volume": 121670.0}, {"date": "2025-10-29", "close": 128.52, "volume": 118495.0}, {"date": "2025-10-30", "close": 128.58, "volume": 97317.0}, {"date": "2025-10-31", "close": 127.28, "volume": 138267.0}, {"date": "2025-11-03", "close": 129.54, "volume": 119421.0}, {"date": "2025-11-04", "close": 131.64, "volume": 88555.0}, {"date": "2025-11-05", "close": 130.33, "volume": 101943.0}, {"date": "2025-11-06", "close": 133.14, "volume": 146505.0}, {"date": "2025-11-07", "close": 135.8, "volume": 128485.0}, {"date": "2025-11-10", "close": 133.5, "volume": 157849.0}, {"date": "2025-11-11", "close": 135.0, "volume": 115538.0}, {"date": "2025-11-12", "close": 134.75, "volume": 167778.0}, {"date": "2025-11-13", "close": 133.89, "volume": 102783.0}, {"date": "2025-11-14", "close": 134.58, "volume": 171839.0}, {"date": "2025-11-17", "close": 134.54, "volume": 89472.0}, {"date": "2025-11-18", "close": 135.98, "volume": 206571.0}, {"date": "2025-11-19", "close": 135.54, "volume": 120671.0}, {"date": "2025-11-20", "close": 136.89, "volume": 191469.0}, {"date": "2025-11-21", "close": 137.14, "volume": 221734.0}, {"date": "2025-11-24", "close": 137.52, "volume": 203900.0}, {"date": "2025-11-25", "close": 137.19, "volume": 216110.0}, {"date": "2025-11-26", "close": 138.38, "volume": 241160.0}, {"date": "2025-11-28", "close": 139.06, "volume": 60295.0}, {"date": "2025-12-01", "close": 136.83, "volume": 106705.0}, {"date": "2025-12-02", "close": 133.39, "volume": 107830.0}, {"date": "2025-12-03", "close": 131.11, "volume": 133395.0}, {"date": "2025-12-04", "close": 128.91, "volume": 111851.0}, {"date": "2025-12-05", "close": 129.14, "volume": 125606.0}, {"date": "2025-12-08", "close": 126.02, "volume": 111715.0}, {"date": "2025-12-09", "close": 125.72, "volume": 95684.0}, {"date": "2025-12-10", "close": 127.17, "volume": 157311.0}, {"date": "2025-12-11", "close": 128.31, "volume": 95632.0}, {"date": "2025-12-12", "close": 127.35, "volume": 168442.0}, {"date": "2025-12-15", "close": 126.83, "volume": 140238.0}, {"date": "2025-12-16", "close": 126.9, "volume": 199047.0}, {"date": "2025-12-17", "close": 128.42, "volume": 132468.0}, {"date": "2025-12-18", "close": 128.77, "volume": 107336.0}, {"date": "2025-12-19", "close": 125.11, "volume": 273784.0}, {"date": "2025-12-22", "close": 124.4, "volume": 160698.0}, {"date": "2025-12-23", "close": 125.18, "volume": 78381.0}, {"date": "2025-12-24", "close": 126.27, "volume": 70999.0}, {"date": "2025-12-26", "close": 125.92, "volume": 72890.0}, {"date": "2025-12-29", "close": 126.18, "volume": 131602.0}, {"date": "2025-12-30", "close": 125.26, "volume": 70979.0}, {"date": "2025-12-31", "close": 124.76, "volume": 99779.0}, {"date": "2026-01-02", "close": 124.31, "volume": 128490.0}, {"date": "2026-01-05", "close": 123.26, "volume": 146347.0}, {"date": "2026-01-06", "close": 121.76, "volume": 142350.0}, {"date": "2026-01-07", "close": 120.97, "volume": 125211.0}, {"date": "2026-01-08", "close": 123.45, "volume": 99164.0}, {"date": "2026-01-09", "close": 122.9, "volume": 114532.0}, {"date": "2026-01-12", "close": 123.49, "volume": 58097.0}, {"date": "2026-01-13", "close": 124.78, "volume": 137153.0}, {"date": "2026-01-14", "close": 125.22, "volume": 80434.0}, {"date": "2026-01-15", "close": 125.9, "volume": 85114.0}, {"date": "2026-01-16", "close": 124.6, "volume": 146823.0}, {"date": "2026-01-20", "close": 123.77, "volume": 106613.0}, {"date": "2026-01-21", "close": 126.85, "volume": 143811.0}, {"date": "2026-01-22", "close": 126.31, "volume": 115666.0}, {"date": "2026-01-23", "close": 125.01, "volume": 99945.0}, {"date": "2026-01-26", "close": 126.64, "volume": 126645.0}, {"date": "2026-01-27", "close": 127.65, "volume": 95059.0}, {"date": "2026-01-28", "close": 125.85, "volume": 122023.0}, {"date": "2026-01-29", "close": 127.3, "volume": 136411.0}, {"date": "2026-01-30", "close": 128.68, "volume": 182069.0}, {"date": "2026-02-02", "close": 127.47, "volume": 127750.0}, {"date": "2026-02-03", "close": 128.65, "volume": 118679.0}, {"date": "2026-02-04", "close": 130.88, "volume": 82911.0}, {"date": "2026-02-05", "close": 131.99, "volume": 240130.0}, {"date": "2026-02-06", "close": 129.87, "volume": 108658.0}, {"date": "2026-02-09", "close": 128.99, "volume": 90218.0}, {"date": "2026-02-10", "close": 130.26, "volume": 110582.0}, {"date": "2026-02-11", "close": 130.37, "volume": 181598.0}, {"date": "2026-02-12", "close": 134.42, "volume": 139347.0}, {"date": "2026-02-13", "close": 135.6, "volume": 101894.0}, {"date": "2026-02-17", "close": 134.71, "volume": 114554.0}, {"date": "2026-02-18", "close": 130.77, "volume": 126592.0}, {"date": "2026-02-19", "close": 133.59, "volume": 120760.0}, {"date": "2026-02-20", "close": 134.39, "volume": 94581.0}, {"date": "2026-02-23", "close": 135.07, "volume": 104040.0}, {"date": "2026-02-24", "close": 135.05, "volume": 105511.0}, {"date": "2026-02-25", "close": 134.24, "volume": 106647.0}, {"date": "2026-02-26", "close": 134.62, "volume": 106885.0}, {"date": "2026-02-27", "close": 135.97, "volume": 185027.0}, {"date": "2026-03-02", "close": 137.21, "volume": 132574.0}, {"date": "2026-03-03", "close": 137.16, "volume": 120729.0}, {"date": "2026-03-04", "close": 137.66, "volume": 101649.0}, {"date": "2026-03-05", "close": 132.35, "volume": 303217.0}, {"date": "2026-03-06", "close": 132.25, "volume": 191670.0}, {"date": "2026-03-09", "close": 132.01, "volume": 136099.0}, {"date": "2026-03-10", "close": 129.04, "volume": 137492.0}, {"date": "2026-03-11", "close": 128.59, "volume": 112464.0}, {"date": "2026-03-12", "close": 129.22, "volume": 173344.0}, {"date": "2026-03-13", "close": 130.65, "volume": 125195.0}, {"date": "2026-03-16", "close": 130.43, "volume": 140195.0}, {"date": "2026-03-17", "close": 128.79, "volume": 133730.0}, {"date": "2026-03-18", "close": 127.38, "volume": 185061.0}, {"date": "2026-03-19", "close": 127.45, "volume": 191612.0}, {"date": "2026-03-20", "close": 123.55, "volume": 600520.0}, {"date": "2026-03-23", "close": 126.61, "volume": 242516.0}, {"date": "2026-03-24", "close": 124.5, "volume": 151311.0}, {"date": "2026-03-25", "close": 123.44, "volume": 121021.0}, {"date": "2026-03-26", "close": 124.38, "volume": 135756.0}, {"date": "2026-03-27", "close": 124.14, "volume": 140365.0}, {"date": "2026-03-30", "close": 126.16, "volume": 217520.0}, {"date": "2026-03-31", "close": 126.37, "volume": 275405.0}, {"date": "2026-04-01", "close": 127.71, "volume": 224004.0}, {"date": "2026-04-02", "close": 129.46, "volume": 129277.0}, {"date": "2026-04-06", "close": 128.12, "volume": 101327.0}, {"date": "2026-04-07", "close": 129.91, "volume": 110874.0}, {"date": "2026-04-08", "close": 131.2, "volume": 132294.0}, {"date": "2026-04-09", "close": 132.73, "volume": 95300.0}, {"date": "2026-04-10", "close": 131.6, "volume": 90989.0}, {"date": "2026-04-13", "close": 128.86, "volume": 96287.0}, {"date": "2026-04-14", "close": 129.33, "volume": 86921.0}, {"date": "2026-04-15", "close": 128.04, "volume": 100378.0}, {"date": "2026-04-16", "close": 127.44, "volume": 155460.0}, {"date": "2026-04-17", "close": 126.53, "volume": 203033.0}, {"date": "2026-04-20", "close": 126.6, "volume": 98486.0}, {"date": "2026-04-21", "close": 124.44, "volume": 121692.0}, {"date": "2026-04-22", "close": 124.64, "volume": 102418.0}, {"date": "2026-04-23", "close": 127.91, "volume": 85381.0}, {"date": "2026-04-24", "close": 127.64, "volume": 132859.0}, {"date": "2026-04-27", "close": 127.05, "volume": 115059.0}, {"date": "2026-04-28", "close": 127.47, "volume": 134796.0}, {"date": "2026-04-29", "close": 125.13, "volume": 101923.0}, {"date": "2026-04-30", "close": 126.12, "volume": 140740.0}, {"date": "2026-05-01", "close": 126.94, "volume": 90712.0}, {"date": "2026-05-04", "close": 126.48, "volume": 131675.0}, {"date": "2026-05-05", "close": 125.85, "volume": 70764.0}, {"date": "2026-05-06", "close": 125.83, "volume": 110486.0}, {"date": "2026-05-07", "close": 127.23, "volume": 302687.0}, {"date": "2026-05-08", "close": 126.42, "volume": 112271.0}, {"date": "2026-05-11", "close": 125.56, "volume": 114534.0}, {"date": "2026-05-12", "close": 126.15, "volume": 163013.0}, {"date": "2026-05-13", "close": 126.4, "volume": 112063.0}, {"date": "2026-05-14", "close": 127.57, "volume": 136294.0}, {"date": "2026-05-15", "close": 124.77, "volume": 113109.0}, {"date": "2026-05-18", "close": 126.83, "volume": 115872.0}, {"date": "2026-05-19", "close": 127.72, "volume": 116569.0}, {"date": "2026-05-20", "close": 126.95, "volume": 106314.0}, {"date": "2026-05-21", "close": 127.02, "volume": 115333.0}, {"date": "2026-05-22", "close": 126.52, "volume": 123775.0}, {"date": "2026-05-26", "close": 127.1, "volume": 113438.0}, {"date": "2026-05-27", "close": 125.85, "volume": 124805.0}, {"date": "2026-05-28", "close": 123.06, "volume": 194903.0}, {"date": "2026-05-29", "close": 123.32, "volume": 182753.0}, {"date": "2026-06-01", "close": 120.62, "volume": 199150.0}, {"date": "2026-06-02", "close": 122.29, "volume": 182052.0}, {"date": "2026-06-03", "close": 120.62, "volume": 129121.0}, {"date": "2026-06-04", "close": 121.29, "volume": 79445.0}, {"date": "2026-06-05", "close": 123.78, "volume": 150485.0}, {"date": "2026-06-08", "close": 122.22, "volume": 105809.0}, {"date": "2026-06-09", "close": 123.04, "volume": 112959.0}, {"date": "2026-06-10", "close": 124.52, "volume": 97326.0}, {"date": "2026-06-11", "close": 122.31, "volume": 98762.0}, {"date": "2026-06-12", "close": 123.55, "volume": 118688.0}, {"date": "2026-06-15", "close": 121.96, "volume": 143385.0}, {"date": "2026-06-16", "close": 122.15, "volume": 129980.0}, {"date": "2026-06-17", "close": 120.03, "volume": 164627.0}, {"date": "2026-06-18", "close": 120.6, "volume": 306546.0}, {"date": "2026-06-22", "close": 118.97, "volume": 191075.0}, {"date": "2026-06-23", "close": 121.54, "volume": 140660.0}, {"date": "2026-06-24", "close": 122.04, "volume": 220114.0}, {"date": "2026-06-25", "close": 122.75, "volume": 165711.0}, {"date": "2026-06-26", "close": 125.9, "volume": 869329.0}, {"date": "2026-06-29", "close": 123.97, "volume": 192425.0}, {"date": "2026-06-30", "close": 122.48, "volume": 224562.0}, {"date": "2026-07-01", "close": 122.76, "volume": 180673.0}, {"date": "2026-07-02", "close": 125.0, "volume": 132398.0}, {"date": "2026-07-06", "close": 122.02, "volume": 111881.0}, {"date": "2026-07-07", "close": 124.33, "volume": 125093.0}, {"date": "2026-07-08", "close": 125.26, "volume": 230325.0}, {"date": "2026-07-09", "close": 127.91, "volume": 392136.0}, {"date": "2026-07-10", "close": 128.87, "volume": 602663.0}, {"date": "2026-07-13", "close": 133.91, "volume": 316089.0}, {"date": "2026-07-14", "close": 131.13, "volume": 197846.0}, {"date": "2026-07-15", "close": 130.44, "volume": 219787.0}, {"date": "2026-07-16", "close": 133.81, "volume": 226197.0}, {"date": "2026-07-17", "close": 133.29, "volume": 179637.0}, {"date": "2026-07-20", "close": 133.0, "volume": 144903.0}, {"date": "2026-07-21", "close": 131.92, "volume": 193266.0}, {"date": "2026-07-22", "close": 135.23, "volume": 196429.0}, {"date": "2026-07-23", "close": 134.61, "volume": 146881.0}, {"date": "2026-07-24", "close": 135.78, "volume": 112556.0}, {"date": "2026-07-27", "close": 135.61, "volume": 307389.0}, {"date": "2026-07-28", "close": 137.92, "volume": 232642.0}, {"date": "2026-07-29", "close": 136.78, "volume": 242794.0}, {"date": "2026-07-30", "close": 133.17, "volume": 196022.0}, {"date": "2026-07-31", "close": 132.78, "volume": 237342.0}, {"date": "2026-08-03", "close": 133.86, "volume": 210412.0}, {"date": "2026-08-04", "close": 133.09, "volume": 169463.0}, {"date": "2026-08-05", "close": 133.84, "volume": 185390.0}, {"date": "2026-08-06", "close": 133.5, "volume": 166278.0}, {"date": "2026-08-07", "close": 133.85, "volume": 170276.0}], "refreshing": true}