{"ticker": "LKFN", "overview": {"cik": "721994", "ticker": "LKFN", "name": "LAKELAND FINANCIAL CORP", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001959402-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0002070264-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001525177-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001380659-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001532431-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001756274-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001189410-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001904915-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0002069860-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001189422-26-000031", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000721994-26-000067", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001823500-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001490", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000721994-26-000064", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000721994-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0000721994-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001189422-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001380659-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001532431-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001756274-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001904915-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001525177-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0002069860-26-000008", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-16", "title": "Form 11-K", "accession": "0000721994-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001532431-26-000010", "price_sensitive": false}]}, "description": "LAKELAND FINANCIAL CORP trades as LKFN on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 2,247 insider filings for the company, from July 2003 to July 2026. Across those, 38 insiders disclosed 284 open-market purchases totalling $19.63M against 275 sales totalling $50.19M. The most recent filing on record is dated 31 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 284, "buy_sum": 19627848.4510959, "sell_n": 275, "sell_sum": 50186980.5220557, "net": -30559132.0709598, "insiders": 38, "first_date": "2003-07-28", "last_date": "2026-07-30"}, "metrics": {"ticker": "LKFN", "has_prices": true, "as_of": "2026-08-07", "last": 61.73, "prev_close": 62.31, "change": -0.5800000000000054, "change_pct": -0.009308297223559707, "session_volume": 82624.0, "vwap_5": 62.852462587455264, "vwap_20": 62.37460426638471, "vwap_60": 60.88305595137341, "vwap_250": 60.274781692697815, "high_52w": 63.7, "low_52w": 55.03, "avg_volume_20": 154821.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001490", "src": "13DG", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "Lakeland Financial Corp", "who_key": "LAKELAND FINANCIAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "LAKELAND FINANCIAL CORP takes a 5.03% passive stake in LKFN", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/0002100119-26-001490-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "0001823500-26-000004", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "Kyra E. Clark", "who_key": "Clark Kyra E", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 15805.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider offloads $16K of LKFN", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000182350026000004/0001823500-26-000004-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137741}, {"id": "0002069860-26-000008", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "Daniel Brian Starr", "who_key": "Starr Daniel Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LKFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000206986026000008/0002069860-26-000008-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169421}, {"id": "0001525177-26-000008", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "Brian J. Smith", "who_key": "Smith Brian J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LKFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000152517726000008/0001525177-26-000008-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169421}, {"id": "0001904915-26-000008", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "Faraz Abbasi", "who_key": "Abbasi Faraz", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LKFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000190491526000008/0001904915-26-000008-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169421}, {"id": "0001756274-26-000008", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "Darrianne P. Christian", "who_key": "Christian Darrianne P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LKFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000175627426000008/0001756274-26-000008-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169421}, {"id": "0001532431-26-000012", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "Bradley J. Toothaker", "who_key": "Toothaker Bradley J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LKFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000153243126000012/0001532431-26-000012-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169421}, {"id": "0001380659-26-000012", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "Blake Augsburger", "who_key": "Augsburger Blake", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LKFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000138065926000012/0001380659-26-000012-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169421}, {"id": "0001189422-26-000029", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "M. Scott Welch", "who_key": "WELCH M SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LKFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000118942226000029/0001189422-26-000029-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169421}, {"id": "0001532431-26-000010", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "Bradley J. Toothaker", "who_key": "Toothaker Bradley J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 357653.87, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $358K of LKFN", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000153243126000010/0001532431-26-000010-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227021}, {"id": "13DG-0000093751-26-000257", "src": "13DG", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "Lakeland Financial Corp", "who_key": "LAKELAND FINANCIAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "LAKELAND FINANCIAL CORP takes a 5.3% passive stake in LKFN", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/0000093751-26-000257-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251501}, {"id": "0001189415-26-000004", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "Steven D. Ross", "who_key": "ROSS STEVEN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 81250.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $81K of LKFN", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000118941526000004/0001189415-26-000004-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260141}, {"id": "0002069860-26-000006", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "Daniel Brian Starr", "who_key": "Starr Daniel Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LKFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000206986026000006/0002069860-26-000006-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261581}, {"id": "0001904915-26-000006", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "Faraz Abbasi", "who_key": "Abbasi Faraz", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LKFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000190491526000006/0001904915-26-000006-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261581}, {"id": "0001189410-26-000006", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "Emily E. Pichon", "who_key": "PICHON EMILY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LKFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000118941026000006/0001189410-26-000006-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261581}, {"id": "0001756274-26-000006", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "Darrianne P. Christian", "who_key": "Christian Darrianne P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LKFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000175627426000006/0001756274-26-000006-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261581}, {"id": "0001532431-26-000008", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "Bradley J. Toothaker", "who_key": "Toothaker Bradley J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LKFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000153243126000008/0001532431-26-000008-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261581}, {"id": "0001380659-26-000008", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "Blake Augsburger", "who_key": "Augsburger Blake", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LKFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000138065926000008/0001380659-26-000008-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261581}, {"id": "0001525177-26-000006", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "Brian J. Smith", "who_key": "Smith Brian J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LKFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000152517726000006/0001525177-26-000006-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261581}, {"id": "0002070264-26-000006", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "Melinda Jo Truex", "who_key": "Truex Melinda Jo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LKFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000207026426000006/0002070264-26-000006-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261581}, {"id": "0001189422-26-000021", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "M. Scott Welch", "who_key": "WELCH M SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LKFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000118942226000021/0001189422-26-000021-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261581}, {"id": "0001462794-26-000004", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "Eric H. Ottinger", "who_key": "Ottinger Eric H", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 131342.64, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President trims $131K of LKFN", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000146279426000004/0001462794-26-000004-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267341}, {"id": "13DG-0002012383-26-001501", "src": "13DG", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL 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": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in LKFN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001501-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277421}, {"id": "13DG-0000102909-26-001706", "src": "13DG", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "Lakeland Financial Corp", "who_key": "LAKELAND FINANCIAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "LAKELAND FINANCIAL CORP adjusts its stake in LKFN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/0000102909-26-001706-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "0001189422-26-000015", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "M. Scott Welch", "who_key": "WELCH M SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 562314.0, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The boardroom is buying: $562K of LKFN", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000118942226000015/0001189422-26-000015-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339341}, {"id": "0001189422-26-000011", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "M. Scott Welch", "who_key": "WELCH M SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 277250.0, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The boardroom is buying: $277K of LKFN", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000118942226000011/0001189422-26-000011-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343661}, {"id": "0001189422-26-000006", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "M. Scott Welch", "who_key": "WELCH M SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 579500.0, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "LKFN lands a director's $580K", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000118942226000006/0001189422-26-000006-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358061}, {"id": "0001532431-26-000006", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "Bradley J. Toothaker", "who_key": "Toothaker Bradley J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 331792.518, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $332K of LKFN", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000153243126000006/0001532431-26-000006-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363821}, {"id": "0002070264-26-000004", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "Melinda Jo Truex", "who_key": "Truex Melinda Jo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LKFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000207026426000004/0002070264-26-000004-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389741}, {"id": "0002069860-26-000004", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "Daniel Brian Starr", "who_key": "Starr Daniel Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LKFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000206986026000004/0002069860-26-000004-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389741}], "recent_buys": [{"id": "0001189422-26-000015", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "M. Scott Welch", "who_key": "WELCH M SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 562314.0, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The boardroom is buying: $562K of LKFN", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000118942226000015/0001189422-26-000015-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339341}, {"id": "0001189422-26-000011", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "M. Scott Welch", "who_key": "WELCH M SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 277250.0, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The boardroom is buying: $277K of LKFN", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000118942226000011/0001189422-26-000011-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343661}, {"id": "0001189422-26-000006", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "M. Scott Welch", "who_key": "WELCH M SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 579500.0, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "LKFN lands a director's $580K", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000118942226000006/0001189422-26-000006-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358061}, {"id": "0001210212-25-000005", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "Robert E. Bartels Jr", "who_key": "BARTELS ROBERT E JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20059.1208, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The boardroom is buying: $20K of LKFN", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000121021225000005/0001210212-25-000005-index.htm", "trade_date": "2025-09-08", "timestamp": "2025-09-08", "mins": 605741}, {"id": "0000721994-25-000155", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "Melinda Jo Truex", "who_key": "Truex Melinda Jo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499453.99, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into LKFN", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000072199425000155/0000721994-25-000155-index.htm", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762701}, {"id": "0000721994-25-000102", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "M. Scott Welch", "who_key": "WELCH M SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 307000.0, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders pile into LKFN", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000072199425000102/0000721994-25-000102-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866381}, {"id": "0000721994-25-000100", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "M. Scott Welch", "who_key": "WELCH M SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 613374.3392, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "LKFN draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000072199425000100/0000721994-25-000100-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867821}, {"id": "0000721994-24-000165", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "Robert E. Bartels Jr", "who_key": "BARTELS ROBERT E JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 58000.63999999999, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders now buying LKFN", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000072199424000165/0000721994-24-000165-index.htm", "trade_date": "2024-11-08", "timestamp": "2024-11-08", "mins": 1043501}, {"id": "0000721994-24-000127", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "Stephanie R. Leniski", "who_key": "Leniski Stephanie R", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 292680.0, "score": 64.6, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 4 insiders into LKFN", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000072199424000127/0000721994-24-000127-index.htm", "trade_date": "2024-09-13", "timestamp": "2024-09-13", "mins": 1124141}, {"id": "0001127602-24-002864", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "Robert E. Bartels Jr", "who_key": "BARTELS ROBERT E JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23056.884, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders now buying LKFN", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760224002864/0001127602-24-002864-index.htm", "trade_date": "2024-02-01", "timestamp": "2024-02-01", "mins": 1448141}, {"id": "0001127602-23-026724", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "Robert E. Bartels Jr", "who_key": "BARTELS ROBERT E JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21719.7585, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into LKFN", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760223026724/0001127602-23-026724-index.htm", "trade_date": "2023-11-03", "timestamp": "2023-11-03", "mins": 1577741}, {"id": "0001127602-23-023828", "src": "INSIDERS", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "M. Scott Welch", "who_key": "WELCH M SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 508695.416, "score": 48.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders now buying LKFN", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760223023828/0001127602-23-023828-index.htm", "trade_date": "2023-09-06", "timestamp": "2023-09-06", "mins": 1661261}], "institutional": [{"id": "13DG-0002100119-26-001490", "src": "13DG", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "Lakeland Financial Corp", "who_key": "LAKELAND FINANCIAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "LAKELAND FINANCIAL CORP takes a 5.03% passive stake in LKFN", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/0002100119-26-001490-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0000093751-26-000257", "src": "13DG", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "Lakeland Financial Corp", "who_key": "LAKELAND FINANCIAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "LAKELAND FINANCIAL CORP takes a 5.3% passive stake in LKFN", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/0000093751-26-000257-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251501}, {"id": "13DG-0002012383-26-001501", "src": "13DG", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL 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": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in LKFN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001501-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277421}, {"id": "13DG-0000102909-26-001706", "src": "13DG", "ticker": "LKFN", "cik": "721994", "company": "LAKELAND FINANCIAL CORP", "company_raw": "LAKELAND FINANCIAL CORP", "who": "Lakeland Financial Corp", "who_key": "LAKELAND FINANCIAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "LAKELAND FINANCIAL CORP adjusts its stake in LKFN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/721994/0000102909-26-001706-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Lakeland Financial Corporation - Common Stock", "new_value": "LAKELAND FINANCIAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000721994", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000721994", "applied": 1, "detected_at": "2026-10-25T18:40:18.090241"}]}, "key_people": [{"who": "Michael L. Kubacki", "who_key": "KUBACKI MICHAEL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 226010.0, "sold": 21169993.3348, "net": -20943983.3348, "trades": 23, "top_score": 42.2, "lean": "selling", "history": [{"action": "SELL", "amount": 1902227.18, "date": "2024-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760224002683/0001127602-24-002683-index.htm"}, {"action": "SELL", "amount": 3934218.816, "date": "2022-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760222024477/0001127602-22-024477-index.htm"}, {"action": "SELL", "amount": 1952335.2000000002, "date": "2022-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760222005403/0001127602-22-005403-index.htm"}, {"action": "SELL", "amount": 2874961.5080999997, "date": "2022-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760222002494/0001127602-22-002494-index.htm"}, {"action": "SELL", "amount": 2985196.005, "date": "2021-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760221003080/0001127602-21-003080-index.htm"}, {"action": "SELL", "amount": 1125989.5007, "date": "2020-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760220027974/0001127602-20-027974-index.htm"}, {"action": "BUY", "amount": 32840.0, "date": "2020-03-12", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760220010571/0001127602-20-010571-index.htm"}, {"action": "BUY", "amount": 139520.0, "date": "2020-03-10", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760220010228/0001127602-20-010228-index.htm"}, {"action": "SELL", "amount": 473149.6128, "date": "2019-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760219027208/0001127602-19-027208-index.htm"}, {"action": "SELL", "amount": 1029613.177, "date": "2018-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760218004444/0001127602-18-004444-index.htm"}, {"action": "SELL", "amount": 755660.9096, "date": "2017-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760217004610/0001127602-17-004610-index.htm"}, {"action": "SELL", "amount": 788963.7999999999, "date": "2016-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760216060220/0001127602-16-060220-index.htm"}, {"action": "SELL", "amount": 581083.668, "date": "2016-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760216038863/0001127602-16-038863-index.htm"}, {"action": "SELL", "amount": 326577.36000000004, "date": "2015-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760215003832/0001127602-15-003832-index.htm"}, {"action": "SELL", "amount": 324310.0, "date": "2014-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760214004666/0001127602-14-004666-index.htm"}, {"action": "SELL", "amount": 121373.0, "date": "2013-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760213004481/0001127602-13-004481-index.htm"}, {"action": "SELL", "amount": 247537.99999999997, "date": "2012-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760212032248/0001127602-12-032248-index.htm"}, {"action": "SELL", "amount": 253801.8672, "date": "2012-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760212004578/0001127602-12-004578-index.htm"}, {"action": "BUY", "amount": 44200.0, "date": "2009-11-13", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760209022610/0001127602-09-022610-index.htm"}, {"action": "SELL", "amount": 247283.7904, "date": "2009-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760209002572/0001127602-09-002572-index.htm"}, {"action": "SELL", "amount": 515349.32, "date": "2008-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000072199408000079/0000721994-08-000079-index.htm"}, {"action": "SELL", "amount": 730360.62, "date": "2007-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000072199407000046/0000721994-07-000046-index.htm"}, {"action": "BUY", "amount": 9450.0, "date": "2003-07-31", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000072199403000172/0000721994-03-000172-index.htm"}], "latest": {"action": "SELL", "amount": 1902227.18, "date": "2024-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760224002683/0001127602-24-002683-index.htm"}}, {"who": "M. Scott Welch", "who_key": "WELCH M SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 11961836.2093, "sold": 2240896.221, "net": 9720939.9883, "trades": 55, "top_score": 63.6, "lean": "buying", "history": [{"action": "BUY", "amount": 562314.0, "date": "2026-03-12", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000118942226000015/0001189422-26-000015-index.htm"}, {"action": "BUY", "amount": 277250.0, "date": "2026-03-09", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000118942226000011/0001189422-26-000011-index.htm"}, {"action": "BUY", "amount": 579500.0, "date": "2026-02-27", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000118942226000006/0001189422-26-000006-index.htm"}, {"action": "BUY", "amount": 307000.0, "date": "2025-03-11", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000072199425000102/0000721994-25-000102-index.htm"}, {"action": "BUY", "amount": 613374.3392, "date": "2025-03-10", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000072199425000100/0000721994-25-000100-index.htm"}, {"action": "BUY", "amount": 508695.416, "date": "2023-09-06", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760223023828/0001127602-23-023828-index.htm"}, {"action": "BUY", "amount": 459009.0, "date": "2023-05-09", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760223014985/0001127602-23-014985-index.htm"}, {"action": "BUY", "amount": 515750.0, "date": "2023-04-28", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760223013847/0001127602-23-013847-index.htm"}, {"action": "BUY", "amount": 1072170.9375, "date": "2023-03-13", "score": 58.9, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760223009993/0001127602-23-009993-index.htm"}, {"action": "BUY", "amount": 646759.44, "date": "2023-03-10", "score": 63.6, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760223009837/0001127602-23-009837-index.htm"}, {"action": "SELL", "amount": 382396.221, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760221010313/0001127602-21-010313-index.htm"}, {"action": "SELL", "amount": 913500.0, "date": "2021-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760221006705/0001127602-21-006705-index.htm"}, {"action": "SELL", "amount": 945000.0, "date": "2021-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760221004925/0001127602-21-004925-index.htm"}, {"action": "BUY", "amount": 359211.0, "date": "2020-05-13", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760220016396/0001127602-20-016396-index.htm"}, {"action": "BUY", "amount": 181250.0, "date": "2020-03-09", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760220010222/0001127602-20-010222-index.htm"}, {"action": "BUY", "amount": 379566.0, "date": "2020-03-06", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760220009901/0001127602-20-009901-index.htm"}, {"action": "BUY", "amount": 286847.4, "date": "2020-02-28", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760220008521/0001127602-20-008521-index.htm"}, {"action": "BUY", "amount": 425100.0, "date": "2019-08-14", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760219026672/0001127602-19-026672-index.htm"}, {"action": "BUY", "amount": 374301.375, "date": "2018-12-12", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760218036110/0001127602-18-036110-index.htm"}, {"action": "BUY", "amount": 339600.0, "date": "2018-12-10", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760218036048/0001127602-18-036048-index.htm"}, {"action": "BUY", "amount": 257460.0, "date": "2018-10-31", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760218031511/0001127602-18-031511-index.htm"}, {"action": "BUY", "amount": 337968.0, "date": "2018-10-29", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760218031242/0001127602-18-031242-index.htm"}, {"action": "BUY", "amount": 1140968.0516000001, "date": "2018-02-06", "score": 59.2, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760218004446/0001127602-18-004446-index.htm"}, {"action": "BUY", "amount": 232473.45, "date": "2017-09-07", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760217027167/0001127602-17-027167-index.htm"}, {"action": "BUY", "amount": 187938.9, "date": "2017-09-06", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760217027122/0001127602-17-027122-index.htm"}], "latest": {"action": "BUY", "amount": 562314.0, "date": "2026-03-12", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000118942226000015/0001189422-26-000015-index.htm"}}, {"who": "David M. Findlay", "who_key": "FINDLAY DAVID M", "role": "President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 162274.95, "sold": 4297049.5469, "net": -4134774.5969000002, "trades": 16, "top_score": 54.7, "lean": "selling", "history": [{"action": "SELL", "amount": 189057.0, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000118938226000002/0001189382-26-000002-index.htm"}, {"action": "SELL", "amount": 431809.6424, "date": "2025-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000072199425000065/0000721994-25-000065-index.htm"}, {"action": "SELL", "amount": 728173.7875999999, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000072199424000169/0000721994-24-000169-index.htm"}, {"action": "SELL", "amount": 783120.0000000001, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760224010070/0001127602-24-010070-index.htm"}, {"action": "SELL", "amount": 683296.4775, "date": "2024-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760224003651/0001127602-24-003651-index.htm"}, {"action": "SELL", "amount": 299300.0, "date": "2016-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760216065592/0001127602-16-065592-index.htm"}, {"action": "SELL", "amount": 153829.72, "date": "2014-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760214005810/0001127602-14-005810-index.htm"}, {"action": "SELL", "amount": 175905.36000000002, "date": "2012-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760212033882/0001127602-12-033882-index.htm"}, {"action": "BUY", "amount": 96840.0, "date": "2012-11-16", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760212031291/0001127602-12-031291-index.htm"}, {"action": "SELL", "amount": 166477.8294, "date": "2012-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760212004580/0001127602-12-004580-index.htm"}, {"action": "SELL", "amount": 64543.67999999999, "date": "2010-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760210027813/0001127602-10-027813-index.htm"}, {"action": "BUY", "amount": 25500.0, "date": "2009-11-13", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760209022628/0001127602-09-022628-index.htm"}, {"action": "SELL", "amount": 412391.32, "date": "2008-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760208011450/0001127602-08-011450-index.htm"}, {"action": "SELL", "amount": 209144.72999999998, "date": "2008-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760208011243/0001127602-08-011243-index.htm"}, {"action": "BUY", "amount": 21060.0, "date": "2007-10-19", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000072199407000192/0000721994-07-000192-index.htm"}, {"action": "BUY", "amount": 18874.949999999997, "date": "2005-06-06", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000072199405000117/0000721994-05-000117-index.htm"}], "latest": {"action": "SELL", "amount": 189057.0, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000118938226000002/0001189382-26-000002-index.htm"}}, {"who": "Eric H. Ottinger", "who_key": "Ottinger Eric H", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 33415.0, "sold": 2696847.6785, "net": -2663432.6785, "trades": 27, "top_score": 51.8, "lean": "selling", "history": [{"action": "SELL", "amount": 131342.64, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000146279426000004/0001462794-26-000004-index.htm"}, {"action": "SELL", "amount": 310851.37350000005, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000146279425000003/0001462794-25-000003-index.htm"}, {"action": "SELL", "amount": 294000.0, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000072199424000173/0000721994-24-000173-index.htm"}, {"action": "SELL", "amount": 350237.25, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760224009565/0001127602-24-009565-index.htm"}, {"action": "SELL", "amount": 122760.0, "date": "2022-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760222003699/0001127602-22-003699-index.htm"}, {"action": "SELL", "amount": 93643.4, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760221005801/0001127602-21-005801-index.htm"}, {"action": "SELL", "amount": 123642.0, "date": "2021-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760221004290/0001127602-21-004290-index.htm"}, {"action": "SELL", "amount": 92183.0, "date": "2020-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760220018769/0001127602-20-018769-index.htm"}, {"action": "SELL", "amount": 98040.0, "date": "2019-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760219034978/0001127602-19-034978-index.htm"}, {"action": "SELL", "amount": 109020.14, "date": "2019-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760219011617/0001127602-19-011617-index.htm"}, {"action": "SELL", "amount": 70162.28, "date": "2018-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760218021091/0001127602-18-021091-index.htm"}, {"action": "SELL", "amount": 87885.72, "date": "2017-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760217025239/0001127602-17-025239-index.htm"}, {"action": "SELL", "amount": 66045.0, "date": "2016-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760216067539/0001127602-16-067539-index.htm"}, {"action": "SELL", "amount": 98196.0, "date": "2016-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760216065586/0001127602-16-065586-index.htm"}, {"action": "SELL", "amount": 144000.0, "date": "2015-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760215032441/0001127602-15-032441-index.htm"}, {"action": "SELL", "amount": 20625.050000000003, "date": "2015-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760215026995/0001127602-15-026995-index.htm"}, {"action": "SELL", "amount": 40180.0, "date": "2015-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760215011121/0001127602-15-011121-index.htm"}, {"action": "SELL", "amount": 89669.70000000001, "date": "2014-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760214004664/0001127602-14-004664-index.htm"}, {"action": "SELL", "amount": 99000.0, "date": "2013-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760213025890/0001127602-13-025890-index.htm"}, {"action": "SELL", "amount": 80000.5, "date": "2013-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760213024248/0001127602-13-024248-index.htm"}, {"action": "SELL", "amount": 30900.26, "date": "2013-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760213004494/0001127602-13-004494-index.htm"}, {"action": "BUY", "amount": 24090.0, "date": "2012-12-14", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760212033982/0001127602-12-033982-index.htm"}, {"action": "SELL", "amount": 70350.5, "date": "2012-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760212026426/0001127602-12-026426-index.htm"}, {"action": "SELL", "amount": 48485.990000000005, "date": "2012-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760212004586/0001127602-12-004586-index.htm"}, {"action": "SELL", "amount": 25626.875, "date": "2010-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760210028639/0001127602-10-028639-index.htm"}], "latest": {"action": "SELL", "amount": 131342.64, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000146279426000004/0001462794-26-000004-index.htm"}}, {"who": "Kevin L. Deardorff", "who_key": "DEARDORFF KEVIN L", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 242444.658, "sold": 2239857.68498, "net": -1997413.0269799998, "trades": 26, "top_score": 48.4, "lean": "selling", "history": [{"action": "SELL", "amount": 170125.2, "date": "2019-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760219028471/0001127602-19-028471-index.htm"}, {"action": "SELL", "amount": 79655.52, "date": "2019-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760219028509/0001127602-19-028509-index.htm"}, {"action": "BUY", "amount": 231485.54, "date": "2018-12-14", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760218036267/0001127602-18-036267-index.htm"}, {"action": "SELL", "amount": 262150.0, "date": "2018-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760218016704/0001127602-18-016704-index.htm"}, {"action": "SELL", "amount": 150220.47090000001, "date": "2016-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760216060140/0001127602-16-060140-index.htm"}, {"action": "SELL", "amount": 82570.0, "date": "2015-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760215011125/0001127602-15-011125-index.htm"}, {"action": "SELL", "amount": 40000.0, "date": "2015-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760215004994/0001127602-15-004994-index.htm"}, {"action": "SELL", "amount": 83848.0, "date": "2014-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760214006995/0001127602-14-006995-index.htm"}, {"action": "SELL", "amount": 37000.0, "date": "2014-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760214006791/0001127602-14-006791-index.htm"}, {"action": "SELL", "amount": 192000.0, "date": "2013-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760213024390/0001127602-13-024390-index.htm"}, {"action": "SELL", "amount": 160000.0, "date": "2013-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760213024243/0001127602-13-024243-index.htm"}, {"action": "SELL", "amount": 95848.5236, "date": "2013-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760213023855/0001127602-13-023855-index.htm"}, {"action": "SELL", "amount": 90636.6, "date": "2013-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760213004492/0001127602-13-004492-index.htm"}, {"action": "BUY", "amount": 9259.118, "date": "2012-03-02", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760212009420/0001127602-12-009420-index.htm"}, {"action": "SELL", "amount": 116311.8636, "date": "2012-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760212008569/0001127602-12-008569-index.htm"}, {"action": "SELL", "amount": 72158.92, "date": "2012-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760212004582/0001127602-12-004582-index.htm"}, {"action": "SELL", "amount": 46497.0, "date": "2010-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760210003332/0001127602-10-003332-index.htm"}, {"action": "BUY", "amount": 1700.0, "date": "2009-11-13", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760209022626/0001127602-09-022626-index.htm"}, {"action": "SELL", "amount": 92004.0, "date": "2008-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760208011240/0001127602-08-011240-index.htm"}, {"action": "SELL", "amount": 228139.8, "date": "2008-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760208011050/0001127602-08-011050-index.htm"}, {"action": "SELL", "amount": 70500.0, "date": "2008-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000072199408000157/0000721994-08-000157-index.htm"}, {"action": "SELL", "amount": 17910.42, "date": "2008-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000072199408000075/0000721994-08-000075-index.htm"}, {"action": "SELL", "amount": 19908.0, "date": "2008-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000072199408000073/0000721994-08-000073-index.htm"}, {"action": "SELL", "amount": 3430.0, "date": "2007-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000072199407000075/0000721994-07-000075-index.htm"}, {"action": "SELL", "amount": 103141.6, "date": "2007-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000072199407000028/0000721994-07-000028-index.htm"}], "latest": {"action": "SELL", "amount": 170125.2, "date": "2019-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760219028471/0001127602-19-028471-index.htm"}}, {"who": "Michael E. Gavin", "who_key": "Gavin Michael E", "role": "EVP & CCO", "person_type": "EXEC", "person_label": "Execs", "bought": 23442.0, "sold": 2168083.8514, "net": -2144641.8514, "trades": 22, "top_score": 27.9, "lean": "selling", "history": [{"action": "SELL", "amount": 171909.99, "date": "2022-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760222003644/0001127602-22-003644-index.htm"}, {"action": "SELL", "amount": 217605.90000000002, "date": "2021-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760221025372/0001127602-21-025372-index.htm"}, {"action": "SELL", "amount": 215340.0, "date": "2021-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760221011391/0001127602-21-011391-index.htm"}, {"action": "SELL", "amount": 173455.3368, "date": "2021-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760221004927/0001127602-21-004927-index.htm"}, {"action": "SELL", "amount": 13277.1222, "date": "2020-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760220023310/0001127602-20-023310-index.htm"}, {"action": "SELL", "amount": 214605.0, "date": "2020-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760220003732/0001127602-20-003732-index.htm"}, {"action": "SELL", "amount": 18763.8528, "date": "2019-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760219034029/0001127602-19-034029-index.htm"}, {"action": "SELL", "amount": 227153.48, "date": "2019-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760219004289/0001127602-19-004289-index.htm"}, {"action": "SELL", "amount": 209440.5558, "date": "2018-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760218004213/0001127602-18-004213-index.htm"}, {"action": "SELL", "amount": 107318.294, "date": "2017-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760217018970/0001127602-17-018970-index.htm"}, {"action": "SELL", "amount": 137821.11000000002, "date": "2017-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760217016197/0001127602-17-016197-index.htm"}, {"action": "SELL", "amount": 76177.1728, "date": "2017-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760217006258/0001127602-17-006258-index.htm"}, {"action": "SELL", "amount": 65238.920000000006, "date": "2016-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760216039122/0001127602-16-039122-index.htm"}, {"action": "SELL", "amount": 121118.538, "date": "2015-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760215004472/0001127602-15-004472-index.htm"}, {"action": "BUY", "amount": 23442.0, "date": "2014-08-29", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760214027083/0001127602-14-027083-index.htm"}, {"action": "SELL", "amount": 3596.0, "date": "2014-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760214019984/0001127602-14-019984-index.htm"}, {"action": "SELL", "amount": 24641.409, "date": "2014-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760214004285/0001127602-14-004285-index.htm"}, {"action": "SELL", "amount": 35810.5, "date": "2013-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760213031847/0001127602-13-031847-index.htm"}, {"action": "SELL", "amount": 31397.979999999996, "date": "2013-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760213004496/0001127602-13-004496-index.htm"}, {"action": "SELL", "amount": 20008.0, "date": "2012-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760212005820/0001127602-12-005820-index.htm"}, {"action": "SELL", "amount": 11977.810000000001, "date": "2012-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760212004591/0001127602-12-004591-index.htm"}, {"action": "SELL", "amount": 71426.87999999999, "date": "2012-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760212003272/0001127602-12-003272-index.htm"}], "latest": {"action": "SELL", "amount": 171909.99, "date": "2022-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760222003644/0001127602-22-003644-index.htm"}}, {"who": "Kristin Pruitt", "who_key": "Pruitt Kristin", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1700.0, "sold": 2111454.12, "net": -2109754.12, "trades": 22, "top_score": 25.2, "lean": "selling", "history": [{"action": "SELL", "amount": 804660.0000000001, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000072199424000122/0000721994-24-000122-index.htm"}, {"action": "SELL", "amount": 80466.00000000001, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000072199424000124/0000721994-24-000124-index.htm"}, {"action": "SELL", "amount": 73628.45999999999, "date": "2022-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760222009075/0001127602-22-009075-index.htm"}, {"action": "SELL", "amount": 25500.0, "date": "2021-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760221024936/0001127602-21-024936-index.htm"}, {"action": "SELL", "amount": 111780.0, "date": "2021-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760221004292/0001127602-21-004292-index.htm"}, {"action": "SELL", "amount": 70950.0, "date": "2020-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760220014789/0001127602-20-014789-index.htm"}, {"action": "SELL", "amount": 73600.0, "date": "2019-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760219025785/0001127602-19-025785-index.htm"}, {"action": "SELL", "amount": 72615.0, "date": "2019-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760219008249/0001127602-19-008249-index.htm"}, {"action": "SELL", "amount": 15015.0, "date": "2018-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760218025640/0001127602-18-025640-index.htm"}, {"action": "SELL", "amount": 58200.0, "date": "2018-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760218016677/0001127602-18-016677-index.htm"}, {"action": "SELL", "amount": 55200.0, "date": "2018-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760218009550/0001127602-18-009550-index.htm"}, {"action": "SELL", "amount": 28926.0, "date": "2018-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760218006911/0001127602-18-006911-index.htm"}, {"action": "SELL", "amount": 19800.0, "date": "2017-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760217026099/0001127602-17-026099-index.htm"}, {"action": "SELL", "amount": 108677.59999999999, "date": "2017-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760217005903/0001127602-17-005903-index.htm"}, {"action": "SELL", "amount": 80351.0, "date": "2016-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760216040359/0001127602-16-040359-index.htm"}, {"action": "SELL", "amount": 70017.5, "date": "2015-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760215004477/0001127602-15-004477-index.htm"}, {"action": "SELL", "amount": 78623.1, "date": "2014-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760214004662/0001127602-14-004662-index.htm"}, {"action": "SELL", "amount": 158726.98, "date": "2013-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760213023857/0001127602-13-023857-index.htm"}, {"action": "SELL", "amount": 37170.0, "date": "2013-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760213005023/0001127602-13-005023-index.htm"}, {"action": "SELL", "amount": 22290.739999999998, "date": "2013-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760213004498/0001127602-13-004498-index.htm"}, {"action": "SELL", "amount": 65256.740000000005, "date": "2012-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760212004588/0001127602-12-004588-index.htm"}, {"action": "BUY", "amount": 1700.0, "date": "2009-11-13", "score": 25.2, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760209022632/0001127602-09-022632-index.htm"}], "latest": {"action": "SELL", "amount": 804660.0000000001, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000072199424000122/0000721994-24-000122-index.htm"}}, {"who": "Jonathan P. Steiner", "who_key": "Steiner Jonathan P", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 222526.030065, "sold": 1789563.5067, "net": -1567037.476635, "trades": 19, "top_score": 53.7, "lean": "selling", "history": [{"action": "SELL", "amount": 212093.44, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760224006250/0001127602-24-006250-index.htm"}, {"action": "BUY", "amount": 165780.0, "date": "2023-08-17", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760223022935/0001127602-23-022935-index.htm"}, {"action": "SELL", "amount": 234648.48, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760223005495/0001127602-23-005495-index.htm"}, {"action": "SELL", "amount": 153295.4454, "date": "2022-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760222004973/0001127602-22-004973-index.htm"}, {"action": "SELL", "amount": 117455.40000000001, "date": "2022-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760222002720/0001127602-22-002720-index.htm"}, {"action": "SELL", "amount": 211155.9, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760221023948/0001127602-21-023948-index.htm"}, {"action": "SELL", "amount": 140168.5295, "date": "2021-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760221005622/0001127602-21-005622-index.htm"}, {"action": "SELL", "amount": 125576.75, "date": "2020-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760220023313/0001127602-20-023313-index.htm"}, {"action": "SELL", "amount": 180211.3824, "date": "2020-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760220003730/0001127602-20-003730-index.htm"}, {"action": "SELL", "amount": 89974.1209, "date": "2019-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760219004473/0001127602-19-004473-index.htm"}, {"action": "SELL", "amount": 89996.5875, "date": "2018-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760218004442/0001127602-18-004442-index.htm"}, {"action": "SELL", "amount": 93371.75099999999, "date": "2017-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760217004231/0001127602-17-004231-index.htm"}, {"action": "SELL", "amount": 52722.75, "date": "2016-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760216039245/0001127602-16-039245-index.htm"}, {"action": "SELL", "amount": 10083.584, "date": "2015-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760215023759/0001127602-15-023759-index.htm"}, {"action": "SELL", "amount": 78809.38600000001, "date": "2015-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760215005599/0001127602-15-005599-index.htm"}, {"action": "BUY", "amount": 13820.530065, "date": "2013-05-24", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760213018410/0001127602-13-018410-index.htm"}, {"action": "BUY", "amount": 11835.0, "date": "2012-11-15", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760212031283/0001127602-12-031283-index.htm"}, {"action": "BUY", "amount": 12423.0, "date": "2012-03-07", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760212010114/0001127602-12-010114-index.htm"}, {"action": "BUY", "amount": 18667.5, "date": "2011-12-14", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760211032407/0001127602-11-032407-index.htm"}], "latest": {"action": "SELL", "amount": 212093.44, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721994/000112760224006250/0001127602-24-006250-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001959402-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0002070264-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001525177-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001380659-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001532431-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001756274-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001189410-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001904915-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0002069860-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001189422-26-000031", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000721994-26-000067", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001823500-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001490", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000721994-26-000064", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000721994-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0000721994-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001189422-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001380659-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001532431-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001756274-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001904915-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001525177-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0002069860-26-000008", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-16", "title": "Form 11-K", "accession": "0000721994-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001532431-26-000010", "price_sensitive": false}], "performance": {"ticker": "LKFN", "has_prices": true, "summary": {"n": 284, "avg": 0.7084659131543555, "win_rate": 0.9683098591549296, "best": 0.906423718344657, "worst": -0.14714009394860458, "as_of": "2026-08-07"}, "buys": [{"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 562314.0, "date": "2026-03-12", "score": 48.8, "ref_price": 56.58, "return": 0.09102156238953692}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 277250.0, "date": "2026-03-09", "score": 45.9, "ref_price": 56.5, "return": 0.09256637168141588}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 579500.0, "date": "2026-02-27", "score": 52.0, "ref_price": 58.09, "return": 0.06266138750215172}, {"who": "BARTELS ROBERT E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20059.1208, "date": "2025-09-08", "score": 31.0, "ref_price": 67.99, "return": -0.09207236358287982}, {"who": "Truex Melinda Jo", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499453.99, "date": "2025-05-22", "score": 62.4, "ref_price": 59.42, "return": 0.038875799394143304}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 307000.0, "date": "2025-03-11", "score": 47.1, "ref_price": 61.11, "return": 0.010145639011618352}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 613374.3392, "date": "2025-03-10", "score": 49.2, "ref_price": 60.85, "return": 0.014461791290057443}, {"who": "BARTELS ROBERT E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58000.63999999999, "date": "2024-11-08", "score": 36.7, "ref_price": 72.38, "return": -0.14714009394860458}, {"who": "Leniski Stephanie R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 292680.0, "date": "2024-09-13", "score": 64.6, "ref_price": 65.48, "return": -0.05726939523518642}, {"who": "BARTELS ROBERT E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23056.884, "date": "2024-02-01", "score": 31.8, "ref_price": 65.86, "return": -0.0627087761919223}, {"who": "BARTELS ROBERT E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21719.7585, "date": "2023-11-03", "score": 31.5, "ref_price": 53.29, "return": 0.1583786826796772}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 508695.416, "date": "2023-09-06", "score": 48.0, "ref_price": 49.28, "return": 0.2526379870129869}, {"who": "Steiner Jonathan P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 165780.0, "date": "2023-08-17", "score": 53.7, "ref_price": 55.44, "return": 0.11345598845598845}, {"who": "BARTELS ROBERT E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49639.5, "date": "2023-08-03", "score": 36.0, "ref_price": 55.48, "return": 0.1126532083633742}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 459009.0, "date": "2023-05-09", "score": 47.8, "ref_price": 45.76, "return": 0.34899475524475526}, {"who": "PICHON EMILY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48995.0, "date": "2023-05-08", "score": 36.4, "ref_price": 46.25, "return": 0.33470270270270264}, {"who": "Smith Brian J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 510000.0, "date": "2023-04-28", "score": 50.2, "ref_price": 50.67, "return": 0.21827511347937625}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 515750.0, "date": "2023-04-28", "score": 52.6, "ref_price": 50.67, "return": 0.21827511347937625}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1072170.9375, "date": "2023-03-13", "score": 58.9, "ref_price": 62.65, "return": -0.014684756584197952}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 646759.44, "date": "2023-03-10", "score": 63.6, "ref_price": 65.77, "return": -0.06142618214991637}, {"who": "BARTELS ROBERT E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50805.762, "date": "2022-06-13", "score": 36.0, "ref_price": 67.06, "return": -0.0794810617357591}, {"who": "BARTELS ROBERT E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20460.171599999998, "date": "2022-05-26", "score": 31.1, "ref_price": 72.25, "return": -0.14560553633217999}, {"who": "BARTELS ROBERT E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47521.914, "date": "2021-11-01", "score": 35.6, "ref_price": 71.91, "return": -0.14156584619663468}, {"who": "Smith Brian J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10227.9432, "date": "2020-08-05", "score": 27.7, "ref_price": 47.6, "return": 0.2968487394957982}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 359211.0, "date": "2020-05-13", "score": 48.3, "ref_price": 36.14, "return": 0.7080796900940785}, {"who": "BARTELS ROBERT E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99240.39749999999, "date": "2020-03-16", "score": 39.0, "ref_price": 32.38, "return": 0.906423718344657}, {"who": "Donovan James Rickard", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, General Counsel", "amount": 34050.0, "date": "2020-03-12", "score": 28.5, "ref_price": 32.55, "return": 0.8964669738863288}, {"who": "KUBACKI MICHAEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32840.0, "date": "2020-03-12", "score": 33.4, "ref_price": 32.55, "return": 0.8964669738863288}, {"who": "Evans Daniel F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37000.0, "date": "2020-03-10", "score": 34.7, "ref_price": 35.8, "return": 0.7243016759776537}, {"who": "KUBACKI MICHAEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 139520.0, "date": "2020-03-10", "score": 42.2, "ref_price": 35.8, "return": 0.7243016759776537}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 181250.0, "date": "2020-03-09", "score": 44.1, "ref_price": 35.69, "return": 0.7296161389745027}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 379566.0, "date": "2020-03-06", "score": 51.1, "ref_price": 38.95, "return": 0.5848523748395377}, {"who": "Smith Brian J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110494.23, "date": "2020-03-06", "score": 41.2, "ref_price": 38.95, "return": 0.5848523748395377}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 286847.4, "date": "2020-02-28", "score": 45.2, "ref_price": 40.87, "return": 0.5103988255444091}, {"who": "O'Neill Lisa M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 20790.0, "date": "2019-08-23", "score": 38.9, "ref_price": 41.41, "return": 0.49070272880946636}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 425100.0, "date": "2019-08-14", "score": 47.6, "ref_price": 42.39, "return": 0.4562396791696154}, {"who": "O'Neill Lisa M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 22400.0, "date": "2019-08-02", "score": 39.1, "ref_price": 44.73, "return": 0.38005812653699983}, {"who": "HIATT THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 95886.0, "date": "2019-02-07", "score": 40.6, "ref_price": 46.12, "return": 0.33846487424111016}, {"who": "DEARDORFF KEVIN L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 231485.54, "date": "2018-12-14", "score": 48.4, "ref_price": 41.2, "return": 0.4983009708737862}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 374301.375, "date": "2018-12-12", "score": 46.9, "ref_price": 42.29, "return": 0.45968314022227474}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 339600.0, "date": "2018-12-10", "score": 51.1, "ref_price": 42.55, "return": 0.45076380728554644}, {"who": "Smith Brian J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5392.76, "date": "2018-11-05", "score": 24.8, "ref_price": 43.45, "return": 0.42071346375143825}, {"who": "Christian Darrianne P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43034.6, "date": "2018-11-01", "score": 34.7, "ref_price": 43.26, "return": 0.4269533055940823}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 257460.0, "date": "2018-10-31", "score": 47.9, "ref_price": 43.03, "return": 0.4345805252149662}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 337968.0, "date": "2018-10-29", "score": 46.3, "ref_price": 42.13, "return": 0.4652266793258959}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1140968.0516000001, "date": "2018-02-06", "score": 59.2, "ref_price": 46.45, "return": 0.328955866523143}, {"who": "HIATT THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49500.0, "date": "2017-12-13", "score": 36.4, "ref_price": 48.92, "return": 0.2618560915780866}, {"who": "Smith Brian J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4969.360000000001, "date": "2017-12-13", "score": 24.4, "ref_price": 48.92, "return": 0.2618560915780866}, {"who": "Smith Brian J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4992.34, "date": "2017-09-15", "score": 24.4, "ref_price": 44.34, "return": 0.3921966621560666}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 232473.45, "date": "2017-09-07", "score": 52.4, "ref_price": 41.61, "return": 0.4835376111511655}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 187938.9, "date": "2017-09-06", "score": 42.3, "ref_price": 42.32, "return": 0.4586483931947069}, {"who": "O'Neill Lisa M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 21750.0, "date": "2017-08-11", "score": 39.4, "ref_price": 43.69, "return": 0.41290913252460515}, {"who": "Smith Brian J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4987.44, "date": "2017-06-16", "score": 24.4, "ref_price": 45.96, "return": 0.3431244560487379}, {"who": "Smith Brian J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4968.32, "date": "2017-03-14", "score": 24.4, "ref_price": 44.54, "return": 0.38594521778176916}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 287935.85, "date": "2017-02-08", "score": 45.5, "ref_price": 42.9, "return": 0.4389277389277389}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30348.765, "date": "2017-02-06", "score": 33.0, "ref_price": 43.92, "return": 0.4055100182149361}, {"who": "Smith Brian J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4992.2, "date": "2016-12-14", "score": 24.4, "ref_price": 45.74, "return": 0.34958460865762997}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30022.9945, "date": "2016-11-07", "score": 33.0, "ref_price": 36.55, "return": 0.6889192886456909}, {"who": "Smith Brian J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4986.799999999999, "date": "2016-09-20", "score": 24.5, "ref_price": 35.51, "return": 0.7383835539284709}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29357.512600000002, "date": "2016-08-05", "score": 32.8, "ref_price": 35.5133, "return": 0.7382220182297898}, {"who": "Smith Brian J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.01606, "date": "2016-06-16", "score": 24.5, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28965.96, "date": "2016-05-05", "score": 32.8, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "Smith Brian J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.003140000001, "date": "2016-03-15", "score": 24.5, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1656.0, "date": "2016-02-24", "score": 20.1, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24993.0, "date": "2016-02-05", "score": 32.0, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "O'Neill Lisa M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 19960.0, "date": "2016-01-27", "score": 40.9, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "Smith Brian J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999.996051200001, "date": "2015-12-16", "score": 24.5, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24687.8947, "date": "2015-11-05", "score": 32.0, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "Smith Brian J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999.98442, "date": "2015-09-03", "score": 24.5, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "O'Neill Lisa M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 19875.0, "date": "2015-08-25", "score": 41.3, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24571.0701, "date": "2015-08-05", "score": 32.0, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "Smith Brian J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.004, "date": "2015-06-11", "score": 24.6, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "O'Neill Lisa M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 19725.0, "date": "2015-06-01", "score": 42.0, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24238.863899999997, "date": "2015-05-05", "score": 31.9, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "Smith Brian J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.00364, "date": "2015-03-17", "score": 24.6, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "Evans Daniel F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 279893.5212, "date": "2015-03-05", "score": 59.4, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "O'Neill Lisa M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 15700.0, "date": "2015-02-27", "score": 40.9, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "O'Neill Lisa M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 3925.0, "date": "2015-02-26", "score": 31.8, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20679.0612, "date": "2015-02-05", "score": 31.1, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "O'Neill Lisa M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 18900.0, "date": "2015-01-30", "score": 45.6, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "Smith Brian J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999.99332, "date": "2014-12-05", "score": 24.6, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "Truex Ronald", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 810172.0, "date": "2014-11-17", "score": 64.9, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20435.4909, "date": "2014-11-05", "score": 31.0, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "Smith Brian J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999.99116, "date": "2014-09-10", "score": 24.6, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "Gavin Michael E", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & CCO", "amount": 23442.0, "date": "2014-08-29", "score": 27.9, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "O'Neill Lisa M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 18691.8, "date": "2014-08-08", "score": 44.5, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27645.550000000003, "date": "2014-08-06", "score": 32.7, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20304.342, "date": "2014-08-05", "score": 31.0, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "Smith Brian J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999.9848992, "date": "2014-06-13", "score": 24.7, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "O'Neill Lisa M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 17975.0, "date": "2014-06-03", "score": 37.8, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20097.3816, "date": "2014-05-05", "score": 31.0, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "Smith Brian J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.0109952, "date": "2014-03-13", "score": 24.6, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18045.6704, "date": "2014-02-06", "score": 30.4, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NOWAK JAMES J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President & Treasurer", "amount": 5952.0, "date": "2014-01-31", "score": 30.1, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "Smith Brian J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.0152, "date": "2013-12-13", "score": 24.7, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17826.923600000002, "date": "2013-11-05", "score": 30.4, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "Smith Brian J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.0080145, "date": "2013-09-13", "score": 24.8, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17765.0665, "date": "2013-08-05", "score": 30.4, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "HIATT THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2000.0010275000002, "date": "2013-06-17", "score": 20.9, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "Smith Brian J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999.988732700001, "date": "2013-06-17", "score": 25.0, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "Steiner Jonathan P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 13820.530065, "date": "2013-05-24", "score": 37.1, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17523.8063, "date": "2013-05-06", "score": 30.3, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "Smith Brian J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.0000193000005, "date": "2013-03-19", "score": 25.0, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15448.2604, "date": "2012-12-31", "score": 29.7, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "Smith Brian J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999.9990425, "date": "2012-12-14", "score": 25.3, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "Ottinger Eric H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 24090.0, "date": "2012-12-14", "score": 51.8, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 236000.0, "date": "2012-11-16", "score": 50.3, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FINDLAY DAVID M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & CFO", "amount": 96840.0, "date": "2012-11-16", "score": 54.7, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "DE BATTY JILL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 35505.0, "date": "2012-11-15", "score": 44.0, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "Steiner Jonathan P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 11835.0, "date": "2012-11-15", "score": 37.9, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 124250.0, "date": "2012-11-09", "score": 41.6, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "ROSS STEVEN D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17972.0, "date": "2012-11-08", "score": 30.8, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15364.777399999999, "date": "2012-11-05", "score": 29.6, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "Smith Brian J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9999.990584899999, "date": "2012-09-12", "score": 28.5, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "HIATT THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999.992895599999, "date": "2012-08-28", "score": 24.8, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15199.576000000001, "date": "2012-08-06", "score": 29.6, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15045.264299999999, "date": "2012-05-07", "score": 29.5, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "HIATT THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.001254, "date": "2012-03-14", "score": 24.9, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "Steiner Jonathan P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 12423.0, "date": "2012-03-07", "score": 40.1, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 121600.0, "date": "2012-03-05", "score": 41.7, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "DEARDORFF KEVIN L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 9259.118, "date": "2012-03-02", "score": 32.3, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13569.192, "date": "2012-02-06", "score": 29.0, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "Steiner Jonathan P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 18667.5, "date": "2011-12-14", "score": 50.5, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13474.38, "date": "2011-11-08", "score": 29.0, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "HIATT THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.0035864, "date": "2011-09-21", "score": 25.3, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200000.0, "date": "2011-09-09", "score": 55.1, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.017, "date": "2011-08-19", "score": 27.7, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 125399.99999999999, "date": "2011-08-09", "score": 55.2, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "ROSS STEVEN D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17082.0, "date": "2011-08-09", "score": 31.1, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13312.380400000002, "date": "2011-08-05", "score": 29.0, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10983.05, "date": "2011-06-09", "score": 30.5, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 106000.0, "date": "2011-05-25", "score": 41.0, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.018080000002, "date": "2011-05-19", "score": 27.7, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "Evans Daniel F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44376.399999999994, "date": "2011-05-11", "score": 49.9, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13220.8496, "date": "2011-05-05", "score": 28.9, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "HIATT THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.0055851, "date": "2011-03-14", "score": 25.4, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9999.9991136, "date": "2011-02-23", "score": 27.7, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11577.508200000002, "date": "2011-02-07", "score": 28.3, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20855.1, "date": "2011-01-28", "score": 31.1, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.018900000001, "date": "2010-12-16", "score": 27.8, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "HIATT THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999.9992, "date": "2010-12-09", "score": 25.6, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10726.750000000002, "date": "2010-11-05", "score": 27.9, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "HIATT THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.0054115, "date": "2010-09-09", "score": 25.9, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.015036199999, "date": "2010-08-30", "score": 27.9, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19709.5, "date": "2010-08-12", "score": 31.2, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10596.88, "date": "2010-08-05", "score": 27.9, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "HIATT THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999.9906, "date": "2010-06-23", "score": 26.2, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10484.1, "date": "2010-05-06", "score": 27.8, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90023.0, "date": "2010-03-15", "score": 40.8, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9999.9911046, "date": "2010-03-03", "score": 28.0, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10343.53, "date": "2010-02-05", "score": 27.9, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 85247.49999999999, "date": "2009-12-02", "score": 41.0, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "HIATT THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.006, "date": "2009-11-20", "score": 39.3, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "Ottinger Eric H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 8475.0, "date": "2009-11-18", "score": 31.7, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4237.5, "date": "2009-11-17", "score": 26.3, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19890.0, "date": "2009-11-13", "score": 33.7, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "SMITH CHARLES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice president", "amount": 3400.0, "date": "2009-11-13", "score": 34.1, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "Pruitt Kristin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 1700.0, "date": "2009-11-13", "score": 25.2, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "Ottinger Eric H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 850.0, "date": "2009-11-13", "score": 23.2, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FINDLAY DAVID M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice president", "amount": 25500.0, "date": "2009-11-13", "score": 37.9, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "DEARDORFF KEVIN L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice president", "amount": 1700.0, "date": "2009-11-13", "score": 25.3, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "DE BATTY JILL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 850.0, "date": "2009-11-13", "score": 23.2, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 170000.0, "date": "2009-11-13", "score": 50.8, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "TUCKER TERRY L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17000.0, "date": "2009-11-13", "score": 31.5, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "STEININGER DONALD B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 170000.0, "date": "2009-11-13", "score": 51.9, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "PLETCHER RICHARD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1700.0, "date": "2009-11-13", "score": 20.5, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "PICHON EMILY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1700.0, "date": "2009-11-13", "score": 21.7, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 229500.0, "date": "2009-11-13", "score": 46.6, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "KUBACKI MICHAEL L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 44200.0, "date": "2009-11-13", "score": 40.2, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "HIATT THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10030.0, "date": "2009-11-13", "score": 42.5, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17000.0, "date": "2009-11-13", "score": 32.5, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7182.84, "date": "2009-11-05", "score": 26.1, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.013635399999, "date": "2009-08-21", "score": 28.2, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.0049154, "date": "2009-08-21", "score": 24.5, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7127.780000000001, "date": "2009-08-07", "score": 26.0, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "HIATT THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999.998881400001, "date": "2009-06-09", "score": 39.3, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.00872, "date": "2009-05-18", "score": 24.5, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7076.080000000001, "date": "2009-05-05", "score": 26.0, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30000.0, "date": "2009-03-05", "score": 34.9, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51000.0, "date": "2009-03-03", "score": 39.4, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.0020098, "date": "2009-02-25", "score": 24.5, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36739.9, "date": "2009-02-18", "score": 35.5, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7037.06, "date": "2009-02-06", "score": 26.0, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6967.110000000001, "date": "2008-11-06", "score": 25.9, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "STEININGER DONALD B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 207000.0, "date": "2008-10-07", "score": 48.4, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.0090896, "date": "2008-08-18", "score": 24.5, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6914.4, "date": "2008-08-05", "score": 25.9, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.00143, "date": "2008-05-20", "score": 24.5, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6855.419999999999, "date": "2008-05-07", "score": 25.8, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999.9924, "date": "2008-02-27", "score": 24.5, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6153.839999999999, "date": "2008-02-05", "score": 25.4, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18720.0, "date": "2007-12-03", "score": 31.8, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "STEININGER DONALD B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16573.25, "date": "2007-11-21", "score": 30.1, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19934.0, "date": "2007-11-19", "score": 32.3, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6142.919999999999, "date": "2007-11-06", "score": 25.4, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20000.0, "date": "2007-11-01", "score": 31.5, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "LUDWIG ALLAN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20613.0, "date": "2007-10-29", "score": 31.2, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20540.0, "date": "2007-10-29", "score": 31.7, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FINDLAY DAVID M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice president", "amount": 21060.0, "date": "2007-10-19", "score": 43.6, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30901.05, "date": "2007-10-18", "score": 33.5, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10282.0, "date": "2007-10-18", "score": 28.4, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53417.982599999996, "date": "2007-09-10", "score": 36.6, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 116859.0, "date": "2007-08-28", "score": 41.6, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 67275.0, "date": "2007-08-16", "score": 38.1, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 116250.0, "date": "2007-08-14", "score": 41.9, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1544.4, "date": "2007-08-06", "score": 20.0, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38941.952, "date": "2007-07-30", "score": 35.0, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 159750.0, "date": "2007-07-26", "score": 44.0, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "LUDWIG ALLAN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22500.0, "date": "2007-07-25", "score": 31.7, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 163976.0, "date": "2007-07-24", "score": 45.3, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22021.0, "date": "2007-06-08", "score": 33.0, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999.99611, "date": "2007-05-24", "score": 24.5, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "Westerfield James D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 10650.0, "date": "2007-05-21", "score": 32.8, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10610.0, "date": "2007-05-18", "score": 28.1, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1540.08, "date": "2007-05-08", "score": 20.0, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "HIATT THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13392.0, "date": "2007-05-04", "score": 28.9, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22165.9, "date": "2007-03-14", "score": 33.2, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11625.15, "date": "2007-02-28", "score": 29.2, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "ROSS STEVEN D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4800.0, "date": "2007-02-26", "score": 24.2, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999.995239999999, "date": "2007-02-22", "score": 24.5, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31554.56, "date": "2007-02-14", "score": 34.1, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "PLETCHER RICHARD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 709.05, "date": "2007-02-06", "score": 17.9, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1369.1999999999998, "date": "2007-02-06", "score": 19.6, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32931.3445, "date": "2007-01-26", "score": 34.4, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "PLETCHER RICHARD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 664.04, "date": "2006-11-06", "score": 17.7, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1353.62, "date": "2006-11-06", "score": 19.5, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31515.980000000003, "date": "2006-08-09", "score": 34.8, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1199.6915, "date": "2006-08-08", "score": 19.2, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "PLETCHER RICHARD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 636.571, "date": "2006-08-08", "score": 17.6, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999.988556, "date": "2006-07-26", "score": 24.5, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "STEININGER DONALD B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22941.97, "date": "2006-05-30", "score": 31.8, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30216.3, "date": "2006-05-23", "score": 41.1, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21729.9, "date": "2006-05-16", "score": 33.6, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.005550000001, "date": "2006-05-03", "score": 24.5, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "TUCKER TERRY L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90521.14000000001, "date": "2006-05-02", "score": 38.8, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "PLETCHER RICHARD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 605.28, "date": "2006-05-01", "score": 17.5, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1164.0, "date": "2006-05-01", "score": 19.1, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33017.953, "date": "2006-01-30", "score": 34.6, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1051.6799999999998, "date": "2006-01-25", "score": 18.8, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "STEININGER DONALD B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22000.0, "date": "2005-11-25", "score": 31.9, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32078.807999999997, "date": "2005-11-17", "score": 34.5, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999.98164, "date": "2005-10-31", "score": 24.5, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1038.388, "date": "2005-10-25", "score": 18.8, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25557.350000000002, "date": "2005-08-22", "score": 33.9, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "PICHON EMILY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3890.0, "date": "2005-08-16", "score": 27.0, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 911.3999999999999, "date": "2005-07-26", "score": 18.4, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.0054568, "date": "2005-07-25", "score": 24.5, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20835.0, "date": "2005-07-19", "score": 40.4, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "STEININGER DONALD B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51606.85, "date": "2005-06-16", "score": 36.3, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "STEININGER DONALD B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15382.0, "date": "2005-06-15", "score": 30.1, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FINDLAY DAVID M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice president", "amount": 18874.949999999997, "date": "2005-06-06", "score": 50.6, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999.98528, "date": "2005-05-10", "score": 24.6, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 905.0, "date": "2005-04-26", "score": 18.5, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1520.4, "date": "2005-04-26", "score": 19.9, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "PLETCHER RICHARD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3605.8999999999996, "date": "2005-04-22", "score": 23.7, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9422.0, "date": "2005-04-20", "score": 27.9, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "STEININGER DONALD B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3664.0, "date": "2005-04-19", "score": 23.2, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "PICHON EMILY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3924.9, "date": "2005-03-15", "score": 28.3, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "STEININGER DONALD B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98894.35, "date": "2005-03-10", "score": 39.8, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 71938.489, "date": "2005-02-17", "score": 43.1, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999.9992, "date": "2005-02-15", "score": 24.6, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19945.0, "date": "2005-02-03", "score": 40.7, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "ROSS STEVEN D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8163.780000000001, "date": "2005-01-28", "score": 27.9, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 800.0, "date": "2005-01-26", "score": 18.1, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.00964, "date": "2004-11-16", "score": 24.6, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19937.5, "date": "2004-11-05", "score": 32.4, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 706.0, "date": "2004-10-26", "score": 17.9, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3450.0, "date": "2004-10-08", "score": 23.3, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999.99, "date": "2004-08-17", "score": 24.7, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 692.78, "date": "2004-07-26", "score": 17.8, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 699.93, "date": "2004-04-28", "score": 17.9, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "PICHON EMILY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3397.9999999999995, "date": "2004-02-19", "score": 30.2, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 643.79, "date": "2004-01-26", "score": 17.7, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5842.73, "date": "2003-12-10", "score": 33.8, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6995.999999999999, "date": "2003-12-09", "score": 26.9, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "PICHON EMILY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1772.5000000000002, "date": "2003-12-08", "score": 27.8, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999.9966725, "date": "2003-11-19", "score": 24.7, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 619.38, "date": "2003-10-27", "score": 17.6, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10028.300000000001, "date": "2003-10-03", "score": 27.5, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "FULMER L CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999.99123, "date": "2003-09-03", "score": 24.7, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13557.5, "date": "2003-09-03", "score": 30.4, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "WELCH M SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21700.0, "date": "2003-08-13", "score": 31.3, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "KUBACKI MICHAEL L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 9450.0, "date": "2003-07-31", "score": 32.2, "ref_price": 34.1533, "return": 0.8074388126476796}, {"who": "NIEMIER CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 538.9, "date": "2003-07-30", "score": 17.3, "ref_price": 34.1533, "return": 0.8074388126476796}]}, "price_series": [{"date": "2016-08-01", "close": 34.1533, "volume": 79008.0}, {"date": "2016-08-02", "close": 33.8667, "volume": 69285.0}, {"date": "2016-08-03", "close": 34.1267, "volume": 27741.0}, {"date": "2016-08-04", "close": 34.4733, "volume": 88350.0}, {"date": "2016-08-05", "close": 35.5133, "volume": 93418.0}, {"date": "2016-08-08", "close": 35.72, "volume": 103137.0}, {"date": "2016-08-09", "close": 35.69, "volume": 58488.0}, {"date": "2016-08-10", "close": 35.62, "volume": 84146.0}, {"date": "2016-08-11", "close": 35.61, "volume": 43040.0}, {"date": "2016-08-12", "close": 35.3, "volume": 103143.0}, {"date": "2016-08-15", "close": 35.46, "volume": 39505.0}, {"date": "2016-08-16", "close": 35.29, "volume": 54495.0}, {"date": "2016-08-17", "close": 35.23, "volume": 38974.0}, {"date": "2016-08-18", "close": 35.32, "volume": 57241.0}, {"date": "2016-08-19", "close": 35.31, "volume": 68212.0}, {"date": "2016-08-22", "close": 35.31, "volume": 39485.0}, {"date": "2016-08-23", "close": 35.47, "volume": 42107.0}, {"date": "2016-08-24", "close": 35.28, "volume": 87993.0}, {"date": "2016-08-25", "close": 35.62, "volume": 97087.0}, {"date": "2016-08-26", "close": 35.72, "volume": 60042.0}, {"date": "2016-08-29", "close": 35.87, "volume": 44883.0}, {"date": "2016-08-30", "close": 36.05, "volume": 68737.0}, {"date": "2016-08-31", "close": 35.84, "volume": 95637.0}, {"date": "2016-09-01", "close": 35.74, "volume": 82270.0}, {"date": "2016-09-02", "close": 36.03, "volume": 136134.0}, {"date": "2016-09-06", "close": 35.84, "volume": 82524.0}, {"date": "2016-09-07", "close": 36.15, "volume": 62805.0}, {"date": "2016-09-08", "close": 36.29, "volume": 72927.0}, {"date": "2016-09-09", "close": 35.88, "volume": 72613.0}, {"date": "2016-09-12", "close": 36.15, "volume": 71327.0}, {"date": "2016-09-13", "close": 35.41, "volume": 69753.0}, {"date": "2016-09-14", "close": 34.98, "volume": 45903.0}, {"date": "2016-09-15", "close": 35.22, "volume": 56637.0}, {"date": "2016-09-16", "close": 35.26, "volume": 120816.0}, {"date": "2016-09-19", "close": 35.43, "volume": 38242.0}, {"date": "2016-09-20", "close": 35.51, "volume": 63236.0}, {"date": "2016-09-21", "close": 35.53, "volume": 80924.0}, {"date": "2016-09-22", "close": 36.03, "volume": 77116.0}, {"date": "2016-09-23", "close": 35.65, "volume": 37505.0}, {"date": "2016-09-26", "close": 34.91, "volume": 47739.0}, {"date": "2016-09-27", "close": 35.34, "volume": 38593.0}, {"date": "2016-09-28", "close": 35.6, "volume": 31252.0}, {"date": "2016-09-29", "close": 34.89, "volume": 26290.0}, {"date": "2016-09-30", "close": 35.42, "volume": 51561.0}, {"date": "2016-10-03", "close": 35.17, "volume": 36750.0}, {"date": "2016-10-04", "close": 35.33, "volume": 47758.0}, {"date": "2016-10-05", "close": 35.56, "volume": 47133.0}, {"date": "2016-10-06", "close": 35.64, "volume": 41737.0}, {"date": "2016-10-07", "close": 35.18, "volume": 80965.0}, {"date": "2016-10-10", "close": 35.46, "volume": 26118.0}, {"date": "2016-10-11", "close": 35.18, "volume": 52824.0}, {"date": "2016-10-12", "close": 35.28, "volume": 44929.0}, {"date": "2016-10-13", "close": 34.32, "volume": 53647.0}, {"date": "2016-10-14", "close": 34.41, "volume": 60548.0}, {"date": "2016-10-17", "close": 34.23, "volume": 41272.0}, {"date": "2016-10-18", "close": 34.5, "volume": 66074.0}, {"date": "2016-10-19", "close": 35.07, "volume": 39639.0}, {"date": "2016-10-20", "close": 34.98, "volume": 29724.0}, {"date": "2016-10-21", "close": 34.73, "volume": 58656.0}, {"date": "2016-10-24", "close": 35.13, "volume": 37434.0}, {"date": "2016-10-25", "close": 36.84, "volume": 102359.0}, {"date": "2016-10-26", "close": 37.17, "volume": 104684.0}, {"date": "2016-10-27", "close": 37.12, "volume": 53269.0}, {"date": "2016-10-28", "close": 36.74, "volume": 62556.0}, {"date": "2016-10-31", "close": 36.84, "volume": 93744.0}, {"date": "2016-11-01", "close": 36.37, "volume": 51514.0}, {"date": "2016-11-02", "close": 35.47, "volume": 59205.0}, {"date": "2016-11-03", "close": 35.64, "volume": 32132.0}, {"date": "2016-11-04", "close": 35.35, "volume": 54222.0}, {"date": "2016-11-07", "close": 36.55, "volume": 67842.0}, {"date": "2016-11-08", "close": 36.77, "volume": 56133.0}, {"date": "2016-11-09", "close": 38.69, "volume": 106866.0}, {"date": "2016-11-10", "close": 40.37, "volume": 101654.0}, {"date": "2016-11-11", "close": 42.27, "volume": 157422.0}, {"date": "2016-11-14", "close": 42.88, "volume": 85605.0}, {"date": "2016-11-15", "close": 43.07, "volume": 60036.0}, {"date": "2016-11-16", "close": 43.63, "volume": 93054.0}, {"date": "2016-11-17", "close": 43.89, "volume": 83540.0}, {"date": "2016-11-18", "close": 43.94, "volume": 88995.0}, {"date": "2016-11-21", "close": 43.29, "volume": 59187.0}, {"date": "2016-11-22", "close": 43.69, "volume": 80463.0}, {"date": "2016-11-23", "close": 43.84, "volume": 74206.0}, {"date": "2016-11-25", "close": 43.91, "volume": 32971.0}, {"date": "2016-11-28", "close": 42.82, "volume": 66514.0}, {"date": "2016-11-29", "close": 42.63, "volume": 288046.0}, {"date": "2016-11-30", "close": 42.2, "volume": 104753.0}, {"date": "2016-12-01", "close": 43.36, "volume": 202902.0}, {"date": "2016-12-02", "close": 42.49, "volume": 53280.0}, {"date": "2016-12-05", "close": 43.45, "volume": 64470.0}, {"date": "2016-12-06", "close": 43.7, "volume": 88500.0}, {"date": "2016-12-07", "close": 44.05, "volume": 147621.0}, {"date": "2016-12-08", "close": 45.84, "volume": 84184.0}, {"date": "2016-12-09", "close": 46.38, "volume": 70981.0}, {"date": "2016-12-12", "close": 45.54, "volume": 93536.0}, {"date": "2016-12-13", "close": 45.89, "volume": 51155.0}, {"date": "2016-12-14", "close": 45.74, "volume": 60717.0}, {"date": "2016-12-15", "close": 46.52, "volume": 59043.0}, {"date": "2016-12-16", "close": 46.62, "volume": 212440.0}, {"date": "2016-12-19", "close": 47.07, "volume": 91454.0}, {"date": "2016-12-20", "close": 47.63, "volume": 56229.0}, {"date": "2016-12-21", "close": 47.42, "volume": 52560.0}, {"date": "2016-12-22", "close": 47.61, "volume": 51682.0}, {"date": "2016-12-23", "close": 47.61, "volume": 25864.0}, {"date": "2016-12-27", "close": 48.06, "volume": 55003.0}, {"date": "2016-12-28", "close": 47.77, "volume": 55383.0}, {"date": "2016-12-29", "close": 47.42, "volume": 55976.0}, {"date": "2016-12-30", "close": 47.36, "volume": 69975.0}, {"date": "2017-01-03", "close": 47.22, "volume": 51682.0}, {"date": "2017-01-04", "close": 47.5, "volume": 79462.0}, {"date": "2017-01-05", "close": 46.42, "volume": 54931.0}, {"date": "2017-01-06", "close": 45.96, "volume": 74303.0}, {"date": "2017-01-09", "close": 44.96, "volume": 132823.0}, {"date": "2017-01-10", "close": 45.13, "volume": 279214.0}, {"date": "2017-01-11", "close": 45.77, "volume": 106143.0}, {"date": "2017-01-12", "close": 44.93, "volume": 50381.0}, {"date": "2017-01-13", "close": 45.8, "volume": 71667.0}, {"date": "2017-01-17", "close": 44.23, "volume": 60808.0}, {"date": "2017-01-18", "close": 44.19, "volume": 58919.0}, {"date": "2017-01-19", "close": 43.58, "volume": 33113.0}, {"date": "2017-01-20", "close": 44.18, "volume": 84019.0}, {"date": "2017-01-23", "close": 43.8, "volume": 27801.0}, {"date": "2017-01-24", "close": 44.8, "volume": 42723.0}, {"date": "2017-01-25", "close": 45.71, "volume": 56614.0}, {"date": "2017-01-26", "close": 46.28, "volume": 66572.0}, {"date": "2017-01-27", "close": 45.72, "volume": 61012.0}, {"date": "2017-01-30", "close": 44.22, "volume": 54736.0}, {"date": "2017-01-31", "close": 44.42, "volume": 52073.0}, {"date": "2017-02-01", "close": 44.31, "volume": 61740.0}, {"date": "2017-02-02", "close": 43.59, "volume": 66284.0}, {"date": "2017-02-03", "close": 44.67, "volume": 57778.0}, {"date": "2017-02-06", "close": 43.92, "volume": 39083.0}, {"date": "2017-02-07", "close": 43.59, "volume": 48900.0}, {"date": "2017-02-08", "close": 42.9, "volume": 124844.0}, {"date": "2017-02-09", "close": 43.68, "volume": 51386.0}, {"date": "2017-02-10", "close": 44.03, "volume": 31731.0}, {"date": "2017-02-13", "close": 44.35, "volume": 44676.0}, {"date": "2017-02-14", "close": 45.32, "volume": 79241.0}, {"date": "2017-02-15", "close": 45.57, "volume": 74309.0}, {"date": "2017-02-16", "close": 45.67, "volume": 43533.0}, {"date": "2017-02-17", "close": 45.93, "volume": 89003.0}, {"date": "2017-02-21", "close": 46.07, "volume": 44745.0}, {"date": "2017-02-22", "close": 46.5, "volume": 79570.0}, {"date": "2017-02-23", "close": 46.52, "volume": 58912.0}, {"date": "2017-02-24", "close": 46.2, "volume": 80902.0}, {"date": "2017-02-27", "close": 46.06, "volume": 54163.0}, {"date": "2017-02-28", "close": 45.39, "volume": 88277.0}, {"date": "2017-03-01", "close": 46.84, "volume": 62673.0}, {"date": "2017-03-02", "close": 45.93, "volume": 96460.0}, {"date": "2017-03-03", "close": 45.97, "volume": 44951.0}, {"date": "2017-03-06", "close": 45.7, "volume": 51498.0}, {"date": "2017-03-07", "close": 45.33, "volume": 36373.0}, {"date": "2017-03-08", "close": 44.81, "volume": 50915.0}, {"date": "2017-03-09", "close": 44.39, "volume": 69092.0}, {"date": "2017-03-10", "close": 44.62, "volume": 58440.0}, {"date": "2017-03-13", "close": 44.61, "volume": 20088.0}, {"date": "2017-03-14", "close": 44.54, "volume": 77116.0}, {"date": "2017-03-15", "close": 44.47, "volume": 50082.0}, {"date": "2017-03-16", "close": 44.87, "volume": 120485.0}, {"date": "2017-03-17", "close": 45.1, "volume": 150453.0}, {"date": "2017-03-20", "close": 44.25, "volume": 48775.0}, {"date": "2017-03-21", "close": 41.83, "volume": 103208.0}, {"date": "2017-03-22", "close": 41.75, "volume": 92493.0}, {"date": "2017-03-23", "close": 42.14, "volume": 51141.0}, {"date": "2017-03-24", "close": 41.96, "volume": 83251.0}, {"date": "2017-03-27", "close": 41.71, "volume": 100546.0}, {"date": "2017-03-28", "close": 42.64, "volume": 77904.0}, {"date": "2017-03-29", "close": 42.16, "volume": 31870.0}, {"date": "2017-03-30", "close": 43.28, "volume": 70690.0}, {"date": "2017-03-31", "close": 43.12, "volume": 87069.0}, {"date": "2017-04-03", "close": 42.95, "volume": 62882.0}, {"date": "2017-04-04", "close": 42.86, "volume": 48171.0}, {"date": "2017-04-05", "close": 42.22, "volume": 85157.0}, {"date": "2017-04-06", "close": 42.33, "volume": 149635.0}, {"date": "2017-04-07", "close": 42.38, "volume": 172680.0}, {"date": "2017-04-10", "close": 42.24, "volume": 60784.0}, {"date": "2017-04-11", "close": 43.04, "volume": 42332.0}, {"date": "2017-04-12", "close": 42.83, "volume": 80590.0}, {"date": "2017-04-13", "close": 41.73, "volume": 53442.0}, {"date": "2017-04-17", "close": 42.46, "volume": 37492.0}, {"date": "2017-04-18", "close": 42.41, "volume": 34478.0}, {"date": "2017-04-19", "close": 42.93, "volume": 39814.0}, {"date": "2017-04-20", "close": 44.39, "volume": 95244.0}, {"date": "2017-04-21", "close": 44.11, "volume": 104119.0}, {"date": "2017-04-24", "close": 44.53, "volume": 73159.0}, {"date": "2017-04-25", "close": 47.97, "volume": 119602.0}, {"date": "2017-04-26", "close": 47.7, "volume": 112581.0}, {"date": "2017-04-27", "close": 46.84, "volume": 69689.0}, {"date": "2017-04-28", "close": 45.66, "volume": 71113.0}, {"date": "2017-05-01", "close": 45.97, "volume": 61830.0}, {"date": "2017-05-02", "close": 45.35, "volume": 47892.0}, {"date": "2017-05-03", "close": 45.67, "volume": 57382.0}, {"date": "2017-05-04", "close": 45.72, "volume": 48030.0}, {"date": "2017-05-05", "close": 45.8, "volume": 80824.0}, {"date": "2017-05-08", "close": 45.82, "volume": 39347.0}, {"date": "2017-05-09", "close": 45.42, "volume": 41554.0}, {"date": "2017-05-10", "close": 45.26, "volume": 49488.0}, {"date": "2017-05-11", "close": 44.4, "volume": 40565.0}, {"date": "2017-05-12", "close": 44.08, "volume": 44099.0}, {"date": "2017-05-15", "close": 44.3, "volume": 79804.0}, {"date": "2017-05-16", "close": 44.39, "volume": 26873.0}, {"date": "2017-05-17", "close": 42.49, "volume": 78647.0}, {"date": "2017-05-18", "close": 43.58, "volume": 96443.0}, {"date": "2017-05-19", "close": 43.1, "volume": 93244.0}, {"date": "2017-05-22", "close": 43.27, "volume": 43398.0}, {"date": "2017-05-23", "close": 43.9, "volume": 46204.0}, {"date": "2017-05-24", "close": 43.57, "volume": 70866.0}, {"date": "2017-05-25", "close": 43.71, "volume": 46387.0}, {"date": "2017-05-26", "close": 43.41, "volume": 25947.0}, {"date": "2017-05-30", "close": 42.55, "volume": 53967.0}, {"date": "2017-05-31", "close": 42.43, "volume": 47850.0}, {"date": "2017-06-01", "close": 43.64, "volume": 49529.0}, {"date": "2017-06-02", "close": 43.88, "volume": 94244.0}, {"date": "2017-06-05", "close": 43.73, "volume": 60456.0}, {"date": "2017-06-06", "close": 44.26, "volume": 122369.0}, {"date": "2017-06-07", "close": 44.58, "volume": 92495.0}, {"date": "2017-06-08", "close": 45.42, "volume": 111604.0}, {"date": "2017-06-09", "close": 46.8, "volume": 114765.0}, {"date": "2017-06-12", "close": 46.18, "volume": 85588.0}, {"date": "2017-06-13", "close": 46.27, "volume": 48867.0}, {"date": "2017-06-14", "close": 46.23, "volume": 44002.0}, {"date": "2017-06-15", "close": 46.49, "volume": 60449.0}, {"date": "2017-06-16", "close": 45.96, "volume": 155527.0}, {"date": "2017-06-19", "close": 45.65, "volume": 69190.0}, {"date": "2017-06-20", "close": 45.07, "volume": 67942.0}, {"date": "2017-06-21", "close": 45.15, "volume": 99579.0}, {"date": "2017-06-22", "close": 45.08, "volume": 56757.0}, {"date": "2017-06-23", "close": 45.67, "volume": 333270.0}, {"date": "2017-06-26", "close": 45.56, "volume": 75812.0}, {"date": "2017-06-27", "close": 45.15, "volume": 72110.0}, {"date": "2017-06-28", "close": 46.07, "volume": 73956.0}, {"date": "2017-06-29", "close": 46.45, "volume": 86520.0}, {"date": "2017-06-30", "close": 45.88, "volume": 70968.0}, {"date": "2017-07-03", "close": 47.05, "volume": 41676.0}, {"date": "2017-07-05", "close": 47.28, "volume": 145562.0}, {"date": "2017-07-06", "close": 46.45, "volume": 82912.0}, {"date": "2017-07-07", "close": 47.2, "volume": 59646.0}, {"date": "2017-07-10", "close": 46.29, "volume": 93505.0}, {"date": "2017-07-11", "close": 46.04, "volume": 76981.0}, {"date": "2017-07-12", "close": 45.95, "volume": 106333.0}, {"date": "2017-07-13", "close": 46.14, "volume": 36933.0}, {"date": "2017-07-14", "close": 45.4, "volume": 158295.0}, {"date": "2017-07-17", "close": 45.36, "volume": 90131.0}, {"date": "2017-07-18", "close": 45.19, "volume": 70352.0}, {"date": "2017-07-19", "close": 45.51, "volume": 93144.0}, {"date": "2017-07-20", "close": 45.58, "volume": 54961.0}, {"date": "2017-07-21", "close": 45.22, "volume": 76927.0}, {"date": "2017-07-24", "close": 45.41, "volume": 43435.0}, {"date": "2017-07-25", "close": 46.63, "volume": 126720.0}, {"date": "2017-07-26", "close": 46.13, "volume": 101266.0}, {"date": "2017-07-27", "close": 45.84, "volume": 52394.0}, {"date": "2017-07-28", "close": 45.77, "volume": 42713.0}, {"date": "2017-07-31", "close": 46.0, "volume": 81335.0}, {"date": "2017-08-01", "close": 46.48, "volume": 49357.0}, {"date": "2017-08-02", "close": 46.26, "volume": 35178.0}, {"date": "2017-08-03", "close": 46.09, "volume": 52574.0}, {"date": "2017-08-04", "close": 46.4, "volume": 42750.0}, {"date": "2017-08-07", "close": 46.04, "volume": 52654.0}, {"date": "2017-08-08", "close": 46.31, "volume": 72483.0}, {"date": "2017-08-09", "close": 45.31, "volume": 60287.0}, {"date": "2017-08-10", "close": 44.18, "volume": 83901.0}, {"date": "2017-08-11", "close": 43.69, "volume": 74146.0}, {"date": "2017-08-14", "close": 45.4, "volume": 99989.0}, {"date": "2017-08-15", "close": 44.72, "volume": 59896.0}, {"date": "2017-08-16", "close": 44.31, "volume": 35784.0}, {"date": "2017-08-17", "close": 43.5, "volume": 159052.0}, {"date": "2017-08-18", "close": 43.95, "volume": 78795.0}, {"date": "2017-08-21", "close": 44.01, "volume": 34388.0}, {"date": "2017-08-22", "close": 44.01, "volume": 36360.0}, {"date": "2017-08-23", "close": 43.79, "volume": 51542.0}, {"date": "2017-08-24", "close": 44.03, "volume": 29424.0}, {"date": "2017-08-25", "close": 44.06, "volume": 68826.0}, {"date": "2017-08-28", "close": 43.71, "volume": 70672.0}, {"date": "2017-08-29", "close": 43.58, "volume": 55732.0}, {"date": "2017-08-30", "close": 43.47, "volume": 75273.0}, {"date": "2017-08-31", "close": 43.46, "volume": 106397.0}, {"date": "2017-09-01", "close": 43.52, "volume": 77315.0}, {"date": "2017-09-05", "close": 42.26, "volume": 77789.0}, {"date": "2017-09-06", "close": 42.32, "volume": 44414.0}, {"date": "2017-09-07", "close": 41.61, "volume": 91141.0}, {"date": "2017-09-08", "close": 42.2, "volume": 81160.0}, {"date": "2017-09-11", "close": 43.08, "volume": 60379.0}, {"date": "2017-09-12", "close": 43.9, "volume": 129806.0}, {"date": "2017-09-13", "close": 44.33, "volume": 84381.0}, {"date": "2017-09-14", "close": 44.33, "volume": 60626.0}, {"date": "2017-09-15", "close": 44.34, "volume": 130917.0}, {"date": "2017-09-18", "close": 45.04, "volume": 56823.0}, {"date": "2017-09-19", "close": 45.49, "volume": 60748.0}, {"date": "2017-09-20", "close": 45.98, "volume": 62810.0}, {"date": "2017-09-21", "close": 46.19, "volume": 61002.0}, {"date": "2017-09-22", "close": 46.26, "volume": 31181.0}, {"date": "2017-09-25", "close": 46.29, "volume": 38314.0}, {"date": "2017-09-26", "close": 46.74, "volume": 49033.0}, {"date": "2017-09-27", "close": 48.35, "volume": 103408.0}, {"date": "2017-09-28", "close": 48.53, "volume": 55012.0}, {"date": "2017-09-29", "close": 48.72, "volume": 72545.0}, {"date": "2017-10-02", "close": 48.93, "volume": 78645.0}, {"date": "2017-10-03", "close": 48.89, "volume": 59118.0}, {"date": "2017-10-04", "close": 48.1, "volume": 37642.0}, {"date": "2017-10-05", "close": 48.49, "volume": 47456.0}, {"date": "2017-10-06", "close": 48.63, "volume": 70525.0}, {"date": "2017-10-09", "close": 48.41, "volume": 58209.0}, {"date": "2017-10-10", "close": 49.2, "volume": 109545.0}, {"date": "2017-10-11", "close": 48.95, "volume": 65441.0}, {"date": "2017-10-12", "close": 48.27, "volume": 90656.0}, {"date": "2017-10-13", "close": 48.41, "volume": 72344.0}, {"date": "2017-10-16", "close": 48.6, "volume": 62649.0}, {"date": "2017-10-17", "close": 48.17, "volume": 48467.0}, {"date": "2017-10-18", "close": 48.61, "volume": 59309.0}, {"date": "2017-10-19", "close": 48.7, "volume": 41677.0}, {"date": "2017-10-20", "close": 49.57, "volume": 176720.0}, {"date": "2017-10-23", "close": 48.96, "volume": 48797.0}, {"date": "2017-10-24", "close": 49.05, "volume": 70891.0}, {"date": "2017-10-25", "close": 48.55, "volume": 59702.0}, {"date": "2017-10-26", "close": 49.46, "volume": 88667.0}, {"date": "2017-10-27", "close": 49.5, "volume": 73384.0}, {"date": "2017-10-30", "close": 48.0, "volume": 110893.0}, {"date": "2017-10-31", "close": 48.28, "volume": 68997.0}, {"date": "2017-11-01", "close": 47.85, "volume": 48546.0}, {"date": "2017-11-02", "close": 48.77, "volume": 51991.0}, {"date": "2017-11-03", "close": 48.5, "volume": 77242.0}, {"date": "2017-11-06", "close": 48.9, "volume": 69850.0}, {"date": "2017-11-07", "close": 47.59, "volume": 147484.0}, {"date": "2017-11-08", "close": 47.52, "volume": 82017.0}, {"date": "2017-11-09", "close": 47.07, "volume": 90441.0}, {"date": "2017-11-10", "close": 47.64, "volume": 74547.0}, {"date": "2017-11-13", "close": 48.21, "volume": 49029.0}, {"date": "2017-11-14", "close": 48.32, "volume": 53337.0}, {"date": "2017-11-15", "close": 48.09, "volume": 80486.0}, {"date": "2017-11-16", "close": 48.04, "volume": 115090.0}, {"date": "2017-11-17", "close": 48.15, "volume": 72062.0}, {"date": "2017-11-20", "close": 49.04, "volume": 41879.0}, {"date": "2017-11-21", "close": 49.25, "volume": 80716.0}, {"date": "2017-11-22", "close": 48.87, "volume": 43939.0}, {"date": "2017-11-24", "close": 48.48, "volume": 34011.0}, {"date": "2017-11-27", "close": 48.81, "volume": 38859.0}, {"date": "2017-11-28", "close": 50.28, "volume": 126533.0}, {"date": "2017-11-29", "close": 52.04, "volume": 132445.0}, {"date": "2017-11-30", "close": 50.68, "volume": 139089.0}, {"date": "2017-12-01", "close": 50.56, "volume": 103776.0}, {"date": "2017-12-04", "close": 50.76, "volume": 70624.0}, {"date": "2017-12-05", "close": 49.7, "volume": 48330.0}, {"date": "2017-12-06", "close": 49.32, "volume": 56931.0}, {"date": "2017-12-07", "close": 49.74, "volume": 78007.0}, {"date": "2017-12-08", "close": 49.36, "volume": 85422.0}, {"date": "2017-12-11", "close": 48.87, "volume": 131172.0}, {"date": "2017-12-12", "close": 49.25, "volume": 87829.0}, {"date": "2017-12-13", "close": 48.92, "volume": 95862.0}, {"date": "2017-12-14", "close": 48.3, "volume": 124266.0}, {"date": "2017-12-15", "close": 49.75, "volume": 180437.0}, {"date": "2017-12-18", "close": 50.65, "volume": 139348.0}, {"date": "2017-12-19", "close": 49.71, "volume": 124937.0}, {"date": "2017-12-20", "close": 49.38, "volume": 66134.0}, {"date": "2017-12-21", "close": 49.74, "volume": 101396.0}, {"date": "2017-12-22", "close": 49.34, "volume": 65734.0}, {"date": "2017-12-26", "close": 48.86, "volume": 40171.0}, {"date": "2017-12-27", "close": 49.14, "volume": 154277.0}, {"date": "2017-12-28", "close": 49.18, "volume": 57970.0}, {"date": "2017-12-29", "close": 48.49, "volume": 65107.0}, {"date": "2018-01-02", "close": 48.32, "volume": 92689.0}, {"date": "2018-01-03", "close": 48.14, "volume": 70577.0}, {"date": "2018-01-04", "close": 48.34, "volume": 131130.0}, {"date": "2018-01-05", "close": 48.66, "volume": 116439.0}, {"date": "2018-01-08", "close": 48.55, "volume": 139826.0}, {"date": "2018-01-09", "close": 49.16, "volume": 200464.0}, {"date": "2018-01-10", "close": 49.73, "volume": 121327.0}, {"date": "2018-01-11", "close": 50.71, "volume": 127384.0}, {"date": "2018-01-12", "close": 51.08, "volume": 71497.0}, {"date": "2018-01-16", "close": 50.86, "volume": 82252.0}, {"date": "2018-01-17", "close": 51.43, "volume": 89723.0}, {"date": "2018-01-18", "close": 50.69, "volume": 167127.0}, {"date": "2018-01-19", "close": 50.96, "volume": 214133.0}, {"date": "2018-01-22", "close": 50.82, "volume": 53473.0}, {"date": "2018-01-23", "close": 50.77, "volume": 94714.0}, {"date": "2018-01-24", "close": 49.92, "volume": 116028.0}, {"date": "2018-01-25", "close": 47.61, "volume": 266076.0}, {"date": "2018-01-26", "close": 48.4, "volume": 104209.0}, {"date": "2018-01-29", "close": 48.42, "volume": 64242.0}, {"date": "2018-01-30", "close": 48.17, "volume": 84688.0}, {"date": "2018-01-31", "close": 48.07, "volume": 59455.0}, {"date": "2018-02-01", "close": 48.42, "volume": 68257.0}, {"date": "2018-02-02", "close": 48.21, "volume": 94636.0}, {"date": "2018-02-05", "close": 46.45, "volume": 110887.0}, {"date": "2018-02-06", "close": 46.45, "volume": 257186.0}, {"date": "2018-02-07", "close": 46.64, "volume": 107278.0}, {"date": "2018-02-08", "close": 45.76, "volume": 86841.0}, {"date": "2018-02-09", "close": 46.69, "volume": 89347.0}, {"date": "2018-02-12", "close": 46.3, "volume": 90700.0}, {"date": "2018-02-13", "close": 46.31, "volume": 55392.0}, {"date": "2018-02-14", "close": 47.0, "volume": 63488.0}, {"date": "2018-02-15", "close": 47.32, "volume": 49504.0}, {"date": "2018-02-16", "close": 47.7, "volume": 100503.0}, {"date": "2018-02-20", "close": 46.83, "volume": 60723.0}, {"date": "2018-02-21", "close": 47.51, "volume": 57844.0}, {"date": "2018-02-22", "close": 46.85, "volume": 65701.0}, {"date": "2018-02-23", "close": 47.63, "volume": 61340.0}, {"date": "2018-02-26", "close": 47.42, "volume": 206746.0}, {"date": "2018-02-27", "close": 46.51, "volume": 89098.0}, {"date": "2018-02-28", "close": 45.31, "volume": 82757.0}, {"date": "2018-03-01", "close": 45.63, "volume": 119662.0}, {"date": "2018-03-02", "close": 46.29, "volume": 117953.0}, {"date": "2018-03-05", "close": 46.92, "volume": 159246.0}, {"date": "2018-03-06", "close": 47.55, "volume": 107112.0}, {"date": "2018-03-07", "close": 48.0, "volume": 64655.0}, {"date": "2018-03-08", "close": 47.77, "volume": 60016.0}, {"date": "2018-03-09", "close": 48.7, "volume": 126848.0}, {"date": "2018-03-12", "close": 48.59, "volume": 45492.0}, {"date": "2018-03-13", "close": 48.45, "volume": 98157.0}, {"date": "2018-03-14", "close": 47.77, "volume": 94890.0}, {"date": "2018-03-15", "close": 48.24, "volume": 97315.0}, {"date": "2018-03-16", "close": 48.24, "volume": 183656.0}, {"date": "2018-03-19", "close": 48.35, "volume": 50503.0}, {"date": "2018-03-20", "close": 48.08, "volume": 42354.0}, {"date": "2018-03-21", "close": 48.19, "volume": 44806.0}, {"date": "2018-03-22", "close": 47.01, "volume": 84902.0}, {"date": "2018-03-23", "close": 45.31, "volume": 127954.0}, {"date": "2018-03-26", "close": 46.54, "volume": 132651.0}, {"date": "2018-03-27", "close": 45.69, "volume": 95376.0}, {"date": "2018-03-28", "close": 46.4, "volume": 135345.0}, {"date": "2018-03-29", "close": 46.23, "volume": 73977.0}, {"date": "2018-04-02", "close": 45.62, "volume": 65938.0}, {"date": "2018-04-03", "close": 46.25, "volume": 63153.0}, {"date": "2018-04-04", "close": 46.87, "volume": 83851.0}, {"date": "2018-04-05", "close": 47.5, "volume": 167011.0}, {"date": "2018-04-06", "close": 46.23, "volume": 68558.0}, {"date": "2018-04-09", "close": 46.11, "volume": 41691.0}, {"date": "2018-04-10", "close": 47.19, "volume": 56113.0}, {"date": "2018-04-11", "close": 46.88, "volume": 53421.0}, {"date": "2018-04-12", "close": 47.58, "volume": 35571.0}, {"date": "2018-04-13", "close": 47.24, "volume": 101505.0}, {"date": "2018-04-16", "close": 47.68, "volume": 46203.0}, {"date": "2018-04-17", "close": 47.3, "volume": 79225.0}, {"date": "2018-04-18", "close": 47.29, "volume": 58659.0}, {"date": "2018-04-19", "close": 47.9, "volume": 61160.0}, {"date": "2018-04-20", "close": 48.24, "volume": 46771.0}, {"date": "2018-04-23", "close": 48.69, "volume": 43076.0}, {"date": "2018-04-24", "close": 48.98, "volume": 65086.0}, {"date": "2018-04-25", "close": 48.23, "volume": 126654.0}, {"date": "2018-04-26", "close": 48.36, "volume": 186142.0}, {"date": "2018-04-27", "close": 48.4, "volume": 35712.0}, {"date": "2018-04-30", "close": 47.52, "volume": 65099.0}, {"date": "2018-05-01", "close": 47.46, "volume": 127765.0}, {"date": "2018-05-02", "close": 47.86, "volume": 90883.0}, {"date": "2018-05-03", "close": 47.36, "volume": 40359.0}, {"date": "2018-05-04", "close": 47.85, "volume": 27998.0}, {"date": "2018-05-07", "close": 48.17, "volume": 37051.0}, {"date": "2018-05-08", "close": 48.8, "volume": 47219.0}, {"date": "2018-05-09", "close": 48.75, "volume": 138002.0}, {"date": "2018-05-10", "close": 48.68, "volume": 38310.0}, {"date": "2018-05-11", "close": 48.72, "volume": 102104.0}, {"date": "2018-05-14", "close": 48.38, "volume": 41948.0}, {"date": "2018-05-15", "close": 48.57, "volume": 81845.0}, {"date": "2018-05-16", "close": 48.77, "volume": 48938.0}, {"date": "2018-05-17", "close": 49.12, "volume": 34208.0}, {"date": "2018-05-18", "close": 48.94, "volume": 48557.0}, {"date": "2018-05-21", "close": 49.62, "volume": 40927.0}, {"date": "2018-05-22", "close": 49.48, "volume": 48892.0}, {"date": "2018-05-23", "close": 49.42, "volume": 37548.0}, {"date": "2018-05-24", "close": 49.26, "volume": 37335.0}, {"date": "2018-05-25", "close": 49.31, "volume": 42266.0}, {"date": "2018-05-29", "close": 48.51, "volume": 46021.0}, {"date": "2018-05-30", "close": 49.31, "volume": 58356.0}, {"date": "2018-05-31", "close": 48.79, "volume": 69954.0}, {"date": "2018-06-01", "close": 49.46, "volume": 35628.0}, {"date": "2018-06-04", "close": 49.91, "volume": 52574.0}, {"date": "2018-06-05", "close": 49.86, "volume": 33626.0}, {"date": "2018-06-06", "close": 50.81, "volume": 95848.0}, {"date": "2018-06-07", "close": 51.0, "volume": 72656.0}, {"date": "2018-06-08", "close": 50.48, "volume": 74598.0}, {"date": "2018-06-11", "close": 49.81, "volume": 52727.0}, {"date": "2018-06-12", "close": 49.35, "volume": 37733.0}, {"date": "2018-06-13", "close": 49.27, "volume": 46852.0}, {"date": "2018-06-14", "close": 49.4, "volume": 54799.0}, {"date": "2018-06-15", "close": 49.44, "volume": 122795.0}, {"date": "2018-06-18", "close": 49.62, "volume": 40959.0}, {"date": "2018-06-19", "close": 50.05, "volume": 53153.0}, {"date": "2018-06-20", "close": 50.46, "volume": 54716.0}, {"date": "2018-06-21", "close": 50.0, "volume": 48075.0}, {"date": "2018-06-22", "close": 50.12, "volume": 574936.0}, {"date": "2018-06-25", "close": 49.81, "volume": 51830.0}, {"date": "2018-06-26", "close": 49.78, "volume": 46386.0}, {"date": "2018-06-27", "close": 48.68, "volume": 51409.0}, {"date": "2018-06-28", "close": 48.52, "volume": 55504.0}, {"date": "2018-06-29", "close": 48.19, "volume": 69785.0}, {"date": "2018-07-02", "close": 48.79, "volume": 116422.0}, {"date": "2018-07-03", "close": 48.5, "volume": 33397.0}, {"date": "2018-07-05", "close": 49.01, "volume": 196029.0}, {"date": "2018-07-06", "close": 49.31, "volume": 62347.0}, {"date": "2018-07-09", "close": 50.07, "volume": 54612.0}, {"date": "2018-07-10", "close": 49.16, "volume": 48181.0}, {"date": "2018-07-11", "close": 49.07, "volume": 44819.0}, {"date": "2018-07-12", "close": 48.69, "volume": 72153.0}, {"date": "2018-07-13", "close": 48.11, "volume": 51271.0}, {"date": "2018-07-16", "close": 48.35, "volume": 114239.0}, {"date": "2018-07-17", "close": 48.37, "volume": 59819.0}, {"date": "2018-07-18", "close": 48.8, "volume": 60414.0}, {"date": "2018-07-19", "close": 49.18, "volume": 56500.0}, {"date": "2018-07-20", "close": 49.35, "volume": 47077.0}, {"date": "2018-07-23", "close": 49.9, "volume": 58560.0}, {"date": "2018-07-24", "close": 49.25, "volume": 74619.0}, {"date": "2018-07-25", "close": 49.55, "volume": 119177.0}, {"date": "2018-07-26", "close": 50.0, "volume": 92557.0}, {"date": "2018-07-27", "close": 49.17, "volume": 58676.0}, {"date": "2018-07-30", "close": 48.53, "volume": 52070.0}, {"date": "2018-07-31", "close": 48.49, "volume": 111769.0}, {"date": "2018-08-01", "close": 48.91, "volume": 55768.0}, {"date": "2018-08-02", "close": 49.19, "volume": 48161.0}, {"date": "2018-08-03", "close": 48.3, "volume": 47936.0}, {"date": "2018-08-06", "close": 48.62, "volume": 74852.0}, {"date": "2018-08-07", "close": 48.73, "volume": 60209.0}, {"date": "2018-08-08", "close": 49.13, "volume": 38260.0}, {"date": "2018-08-09", "close": 49.02, "volume": 45112.0}, {"date": "2018-08-10", "close": 49.04, "volume": 72195.0}, {"date": "2018-08-13", "close": 49.04, "volume": 48657.0}, {"date": "2018-08-14", "close": 50.08, "volume": 84572.0}, {"date": "2018-08-15", "close": 49.59, "volume": 47609.0}, {"date": "2018-08-16", "close": 50.11, "volume": 46008.0}, {"date": "2018-08-17", "close": 49.98, "volume": 44864.0}, {"date": "2018-08-20", "close": 50.08, "volume": 55843.0}, {"date": "2018-08-21", "close": 50.88, "volume": 51002.0}, {"date": "2018-08-22", "close": 50.73, "volume": 32826.0}, {"date": "2018-08-23", "close": 50.37, "volume": 31268.0}, {"date": "2018-08-24", "close": 49.98, "volume": 39046.0}, {"date": "2018-08-27", "close": 49.61, "volume": 27049.0}, {"date": "2018-08-28", "close": 49.14, "volume": 36740.0}, {"date": "2018-08-29", "close": 49.0, "volume": 37978.0}, {"date": "2018-08-30", "close": 48.92, "volume": 52615.0}, {"date": "2018-08-31", "close": 49.27, "volume": 30271.0}, {"date": "2018-09-04", "close": 49.29, "volume": 33686.0}, {"date": "2018-09-05", "close": 49.12, "volume": 50123.0}, {"date": "2018-09-06", "close": 48.76, "volume": 39734.0}, {"date": "2018-09-07", "close": 48.66, "volume": 54050.0}, {"date": "2018-09-10", "close": 48.85, "volume": 53594.0}, {"date": "2018-09-11", "close": 48.92, "volume": 63047.0}, {"date": "2018-09-12", "close": 48.04, "volume": 63634.0}, {"date": "2018-09-13", "close": 47.61, "volume": 57319.0}, {"date": "2018-09-14", "close": 47.88, "volume": 120895.0}, {"date": "2018-09-17", "close": 47.55, "volume": 119547.0}, {"date": "2018-09-18", "close": 47.51, "volume": 52160.0}, {"date": "2018-09-19", "close": 47.69, "volume": 49884.0}, {"date": "2018-09-20", "close": 48.4, "volume": 36565.0}, {"date": "2018-09-21", "close": 48.43, "volume": 170431.0}, {"date": "2018-09-24", "close": 47.53, "volume": 69073.0}, {"date": "2018-09-25", "close": 47.56, "volume": 42824.0}, {"date": "2018-09-26", "close": 46.63, "volume": 70789.0}, {"date": "2018-09-27", "close": 46.52, "volume": 89675.0}, {"date": "2018-09-28", "close": 46.48, "volume": 71707.0}, {"date": "2018-10-01", "close": 45.89, "volume": 57972.0}, {"date": "2018-10-02", "close": 45.55, "volume": 48413.0}, {"date": "2018-10-03", "close": 46.37, "volume": 42204.0}, {"date": "2018-10-04", "close": 46.42, "volume": 49427.0}, {"date": "2018-10-05", "close": 46.12, "volume": 53133.0}, {"date": "2018-10-08", "close": 46.55, "volume": 26059.0}, {"date": "2018-10-09", "close": 46.63, "volume": 46068.0}, {"date": "2018-10-10", "close": 46.37, "volume": 92269.0}, {"date": "2018-10-11", "close": 45.07, "volume": 104208.0}, {"date": "2018-10-12", "close": 44.32, "volume": 168202.0}, {"date": "2018-10-15", "close": 44.65, "volume": 91868.0}, {"date": "2018-10-16", "close": 45.1, "volume": 91199.0}, {"date": "2018-10-17", "close": 45.07, "volume": 86624.0}, {"date": "2018-10-18", "close": 44.17, "volume": 53216.0}, {"date": "2018-10-19", "close": 43.33, "volume": 113484.0}, {"date": "2018-10-22", "close": 42.51, "volume": 90945.0}, {"date": "2018-10-23", "close": 42.12, "volume": 117403.0}, {"date": "2018-10-24", "close": 39.42, "volume": 140189.0}, {"date": "2018-10-25", "close": 41.84, "volume": 95429.0}, {"date": "2018-10-26", "close": 42.25, "volume": 120184.0}, {"date": "2018-10-29", "close": 42.13, "volume": 118644.0}, {"date": "2018-10-30", "close": 43.17, "volume": 77267.0}, {"date": "2018-10-31", "close": 43.03, "volume": 159654.0}, {"date": "2018-11-01", "close": 43.26, "volume": 90554.0}, {"date": "2018-11-02", "close": 43.71, "volume": 95415.0}, {"date": "2018-11-05", "close": 43.45, "volume": 208904.0}, {"date": "2018-11-06", "close": 44.2, "volume": 60696.0}, {"date": "2018-11-07", "close": 44.25, "volume": 60578.0}, {"date": "2018-11-08", "close": 44.62, "volume": 57392.0}, {"date": "2018-11-09", "close": 44.25, "volume": 124642.0}, {"date": "2018-11-12", "close": 44.01, "volume": 66834.0}, {"date": "2018-11-13", "close": 44.28, "volume": 76782.0}, {"date": "2018-11-14", "close": 44.1, "volume": 117616.0}, {"date": "2018-11-15", "close": 44.89, "volume": 73652.0}, {"date": "2018-11-16", "close": 44.88, "volume": 77362.0}, {"date": "2018-11-19", "close": 45.07, "volume": 77490.0}, {"date": "2018-11-20", "close": 44.98, "volume": 193143.0}, {"date": "2018-11-21", "close": 45.16, "volume": 41005.0}, {"date": "2018-11-23", "close": 45.45, "volume": 35028.0}, {"date": "2018-11-26", "close": 45.82, "volume": 89417.0}, {"date": "2018-11-27", "close": 45.6, "volume": 68775.0}, {"date": "2018-11-28", "close": 46.23, "volume": 105074.0}, {"date": "2018-11-29", "close": 45.86, "volume": 59664.0}, {"date": "2018-11-30", "close": 46.3, "volume": 81267.0}, {"date": "2018-12-03", "close": 45.87, "volume": 138783.0}, {"date": "2018-12-04", "close": 43.29, "volume": 133525.0}, {"date": "2018-12-06", "close": 43.19, "volume": 96491.0}, {"date": "2018-12-07", "close": 43.08, "volume": 91003.0}, {"date": "2018-12-10", "close": 42.55, "volume": 95933.0}, {"date": "2018-12-11", "close": 42.21, "volume": 47477.0}, {"date": "2018-12-12", "close": 42.29, "volume": 155188.0}, {"date": "2018-12-13", "close": 41.54, "volume": 77904.0}, {"date": "2018-12-14", "close": 41.2, "volume": 75697.0}, {"date": "2018-12-17", "close": 40.89, "volume": 183222.0}, {"date": "2018-12-18", "close": 40.04, "volume": 182159.0}, {"date": "2018-12-19", "close": 38.65, "volume": 212155.0}, {"date": "2018-12-20", "close": 38.7, "volume": 198674.0}, {"date": "2018-12-21", "close": 39.04, "volume": 361074.0}, {"date": "2018-12-24", "close": 38.6, "volume": 151173.0}, {"date": "2018-12-26", "close": 39.52, "volume": 225906.0}, {"date": "2018-12-27", "close": 39.55, "volume": 135412.0}, {"date": "2018-12-28", "close": 40.3, "volume": 127424.0}, {"date": "2018-12-31", "close": 40.16, "volume": 89479.0}, {"date": "2019-01-02", "close": 40.75, "volume": 67407.0}, {"date": "2019-01-03", "close": 40.88, "volume": 93587.0}, {"date": "2019-01-04", "close": 41.89, "volume": 139857.0}, {"date": "2019-01-07", "close": 42.12, "volume": 83009.0}, {"date": "2019-01-08", "close": 42.68, "volume": 108891.0}, {"date": "2019-01-09", "close": 42.91, "volume": 103626.0}, {"date": "2019-01-10", "close": 42.86, "volume": 50653.0}, {"date": "2019-01-11", "close": 43.05, "volume": 161997.0}, {"date": "2019-01-14", "close": 43.02, "volume": 165349.0}, {"date": "2019-01-15", "close": 43.26, "volume": 57311.0}, {"date": "2019-01-16", "close": 43.77, "volume": 111451.0}, {"date": "2019-01-17", "close": 43.75, "volume": 82425.0}, {"date": "2019-01-18", "close": 44.44, "volume": 111387.0}, {"date": "2019-01-22", "close": 44.35, "volume": 125608.0}, {"date": "2019-01-23", "close": 44.4, "volume": 68142.0}, {"date": "2019-01-24", "close": 44.36, "volume": 135568.0}, {"date": "2019-01-25", "close": 45.04, "volume": 88001.0}, {"date": "2019-01-28", "close": 45.25, "volume": 113100.0}, {"date": "2019-01-29", "close": 45.62, "volume": 93783.0}, {"date": "2019-01-30", "close": 45.64, "volume": 96250.0}, {"date": "2019-01-31", "close": 45.03, "volume": 59312.0}, {"date": "2019-02-01", "close": 45.32, "volume": 65516.0}, {"date": "2019-02-04", "close": 45.74, "volume": 53134.0}, {"date": "2019-02-05", "close": 45.6, "volume": 87240.0}, {"date": "2019-02-06", "close": 45.61, "volume": 68027.0}, {"date": "2019-02-07", "close": 46.12, "volume": 75760.0}, {"date": "2019-02-08", "close": 45.87, "volume": 67848.0}, {"date": "2019-02-11", "close": 46.28, "volume": 39192.0}, {"date": "2019-02-12", "close": 46.49, "volume": 42724.0}, {"date": "2019-02-13", "close": 46.61, "volume": 30549.0}, {"date": "2019-02-14", "close": 46.25, "volume": 50687.0}, {"date": "2019-02-15", "close": 47.1, "volume": 93293.0}, {"date": "2019-02-19", "close": 47.63, "volume": 51294.0}, {"date": "2019-02-20", "close": 48.15, "volume": 89619.0}, {"date": "2019-02-21", "close": 48.11, "volume": 44038.0}, {"date": "2019-02-22", "close": 48.28, "volume": 53580.0}, {"date": "2019-02-25", "close": 47.95, "volume": 106531.0}, {"date": "2019-02-26", "close": 47.51, "volume": 46490.0}, {"date": "2019-02-27", "close": 48.13, "volume": 61038.0}, {"date": "2019-02-28", "close": 48.32, "volume": 74487.0}, {"date": "2019-03-01", "close": 48.68, "volume": 65611.0}, {"date": "2019-03-04", "close": 48.35, "volume": 51862.0}, {"date": "2019-03-05", "close": 48.33, "volume": 48950.0}, {"date": "2019-03-06", "close": 46.82, "volume": 100774.0}, {"date": "2019-03-07", "close": 46.08, "volume": 70997.0}, {"date": "2019-03-08", "close": 46.38, "volume": 65865.0}, {"date": "2019-03-11", "close": 46.84, "volume": 128051.0}, {"date": "2019-03-12", "close": 46.89, "volume": 45027.0}, {"date": "2019-03-13", "close": 47.32, "volume": 78383.0}, {"date": "2019-03-14", "close": 47.7, "volume": 74824.0}, {"date": "2019-03-15", "close": 48.2, "volume": 210853.0}, {"date": "2019-03-18", "close": 48.5, "volume": 103767.0}, {"date": "2019-03-19", "close": 46.97, "volume": 108112.0}, {"date": "2019-03-20", "close": 45.34, "volume": 129509.0}, {"date": "2019-03-21", "close": 45.0, "volume": 89354.0}, {"date": "2019-03-22", "close": 42.83, "volume": 127619.0}, {"date": "2019-03-25", "close": 44.02, "volume": 177317.0}, {"date": "2019-03-26", "close": 45.07, "volume": 71724.0}, {"date": "2019-03-27", "close": 44.75, "volume": 141076.0}, {"date": "2019-03-28", "close": 45.4, "volume": 82299.0}, {"date": "2019-03-29", "close": 45.22, "volume": 80218.0}, {"date": "2019-04-01", "close": 46.35, "volume": 72781.0}, {"date": "2019-04-02", "close": 46.28, "volume": 80200.0}, {"date": "2019-04-03", "close": 46.37, "volume": 71341.0}, {"date": "2019-04-04", "close": 46.52, "volume": 51953.0}, {"date": "2019-04-05", "close": 46.78, "volume": 44150.0}, {"date": "2019-04-08", "close": 47.1, "volume": 51992.0}, {"date": "2019-04-09", "close": 46.61, "volume": 53690.0}, {"date": "2019-04-10", "close": 47.31, "volume": 59204.0}, {"date": "2019-04-11", "close": 47.66, "volume": 92957.0}, {"date": "2019-04-12", "close": 48.32, "volume": 90103.0}, {"date": "2019-04-15", "close": 47.62, "volume": 52024.0}, {"date": "2019-04-16", "close": 48.09, "volume": 105633.0}, {"date": "2019-04-17", "close": 47.88, "volume": 46941.0}, {"date": "2019-04-18", "close": 47.16, "volume": 34046.0}, {"date": "2019-04-22", "close": 46.52, "volume": 32775.0}, {"date": "2019-04-23", "close": 47.48, "volume": 46019.0}, {"date": "2019-04-24", "close": 46.96, "volume": 80254.0}, {"date": "2019-04-25", "close": 47.22, "volume": 83078.0}, {"date": "2019-04-26", "close": 47.73, "volume": 57370.0}, {"date": "2019-04-29", "close": 48.32, "volume": 75767.0}, {"date": "2019-04-30", "close": 47.75, "volume": 63233.0}, {"date": "2019-05-01", "close": 47.47, "volume": 48985.0}, {"date": "2019-05-02", "close": 47.86, "volume": 25817.0}, {"date": "2019-05-03", "close": 48.81, "volume": 42679.0}, {"date": "2019-05-06", "close": 49.04, "volume": 35562.0}, {"date": "2019-05-07", "close": 47.85, "volume": 60714.0}, {"date": "2019-05-08", "close": 47.39, "volume": 49358.0}, {"date": "2019-05-09", "close": 47.5, "volume": 88136.0}, {"date": "2019-05-10", "close": 47.96, "volume": 111071.0}, {"date": "2019-05-13", "close": 46.31, "volume": 100236.0}, {"date": "2019-05-14", "close": 46.68, "volume": 60505.0}, {"date": "2019-05-15", "close": 46.22, "volume": 57838.0}, {"date": "2019-05-16", "close": 47.03, "volume": 48023.0}, {"date": "2019-05-17", "close": 46.68, "volume": 30206.0}, {"date": "2019-05-20", "close": 47.04, "volume": 31721.0}, {"date": "2019-05-21", "close": 47.18, "volume": 42162.0}, {"date": "2019-05-22", "close": 46.67, "volume": 31348.0}, {"date": "2019-05-23", "close": 45.48, "volume": 42198.0}, {"date": "2019-05-24", "close": 46.12, "volume": 37198.0}, {"date": "2019-05-28", "close": 45.76, "volume": 76344.0}, {"date": "2019-05-29", "close": 45.66, "volume": 49704.0}, {"date": "2019-05-30", "close": 44.81, "volume": 55229.0}, {"date": "2019-05-31", "close": 43.95, "volume": 76518.0}, {"date": "2019-06-03", "close": 44.58, "volume": 59210.0}, {"date": "2019-06-04", "close": 46.2, "volume": 50093.0}, {"date": "2019-06-05", "close": 45.69, "volume": 29168.0}, {"date": "2019-06-06", "close": 45.34, "volume": 40906.0}, {"date": "2019-06-07", "close": 45.32, "volume": 49418.0}, {"date": "2019-06-10", "close": 45.91, "volume": 52204.0}, {"date": "2019-06-11", "close": 45.7, "volume": 44087.0}, {"date": "2019-06-12", "close": 45.64, "volume": 27427.0}, {"date": "2019-06-13", "close": 46.01, "volume": 60748.0}, {"date": "2019-06-14", "close": 46.2, "volume": 52709.0}, {"date": "2019-06-17", "close": 45.76, "volume": 43492.0}, {"date": "2019-06-18", "close": 46.19, "volume": 52243.0}, {"date": "2019-06-19", "close": 46.01, "volume": 49361.0}, {"date": "2019-06-20", "close": 45.73, "volume": 54241.0}, {"date": "2019-06-21", "close": 45.16, "volume": 83815.0}, {"date": "2019-06-24", "close": 45.08, "volume": 89363.0}, {"date": "2019-06-25", "close": 45.38, "volume": 124297.0}, {"date": "2019-06-26", "close": 45.74, "volume": 133882.0}, {"date": "2019-06-27", "close": 46.41, "volume": 96703.0}, {"date": "2019-06-28", "close": 46.83, "volume": 214799.0}, {"date": "2019-07-01", "close": 47.1, "volume": 93064.0}, {"date": "2019-07-02", "close": 45.8, "volume": 97060.0}, {"date": "2019-07-03", "close": 46.3, "volume": 38803.0}, {"date": "2019-07-05", "close": 46.65, "volume": 178418.0}, {"date": "2019-07-08", "close": 46.0, "volume": 108029.0}, {"date": "2019-07-09", "close": 45.99, "volume": 41418.0}, {"date": "2019-07-10", "close": 45.41, "volume": 57325.0}, {"date": "2019-07-11", "close": 45.44, "volume": 49491.0}, {"date": "2019-07-12", "close": 45.99, "volume": 80428.0}, {"date": "2019-07-15", "close": 45.09, "volume": 41213.0}, {"date": "2019-07-16", "close": 45.04, "volume": 55110.0}, {"date": "2019-07-17", "close": 44.39, "volume": 44569.0}, {"date": "2019-07-18", "close": 44.49, "volume": 39763.0}, {"date": "2019-07-19", "close": 44.39, "volume": 48524.0}, {"date": "2019-07-22", "close": 43.92, "volume": 50219.0}, {"date": "2019-07-23", "close": 44.12, "volume": 61806.0}, {"date": "2019-07-24", "close": 45.01, "volume": 70557.0}, {"date": "2019-07-25", "close": 44.6, "volume": 119180.0}, {"date": "2019-07-26", "close": 45.11, "volume": 84253.0}, {"date": "2019-07-29", "close": 44.66, "volume": 55904.0}, {"date": "2019-07-30", "close": 45.39, "volume": 86372.0}, {"date": "2019-07-31", "close": 45.99, "volume": 169123.0}, {"date": "2019-08-01", "close": 45.0, "volume": 164887.0}, {"date": "2019-08-02", "close": 44.73, "volume": 76073.0}, {"date": "2019-08-05", "close": 43.01, "volume": 168798.0}, {"date": "2019-08-06", "close": 43.3, "volume": 59142.0}, {"date": "2019-08-07", "close": 42.57, "volume": 80414.0}, {"date": "2019-08-08", "close": 43.2, "volume": 82861.0}, {"date": "2019-08-09", "close": 42.87, "volume": 73584.0}, {"date": "2019-08-12", "close": 42.82, "volume": 44599.0}, {"date": "2019-08-13", "close": 43.31, "volume": 74258.0}, {"date": "2019-08-14", "close": 42.39, "volume": 60447.0}, {"date": "2019-08-15", "close": 42.75, "volume": 85913.0}, {"date": "2019-08-16", "close": 44.2, "volume": 89189.0}, {"date": "2019-08-19", "close": 44.44, "volume": 47304.0}, {"date": "2019-08-20", "close": 43.37, "volume": 95791.0}, {"date": "2019-08-21", "close": 43.31, "volume": 70585.0}, {"date": "2019-08-22", "close": 43.02, "volume": 51695.0}, {"date": "2019-08-23", "close": 41.41, "volume": 65456.0}, {"date": "2019-08-26", "close": 42.29, "volume": 88173.0}, {"date": "2019-08-27", "close": 41.44, "volume": 63121.0}, {"date": "2019-08-28", "close": 41.72, "volume": 68439.0}, {"date": "2019-08-29", "close": 42.2, "volume": 87777.0}, {"date": "2019-08-30", "close": 42.33, "volume": 41460.0}, {"date": "2019-09-03", "close": 41.63, "volume": 70601.0}, {"date": "2019-09-04", "close": 41.79, "volume": 35615.0}, {"date": "2019-09-05", "close": 42.82, "volume": 83017.0}, {"date": "2019-09-06", "close": 42.32, "volume": 51914.0}, {"date": "2019-09-09", "close": 43.55, "volume": 54114.0}, {"date": "2019-09-10", "close": 44.5, "volume": 66410.0}, {"date": "2019-09-11", "close": 45.59, "volume": 74348.0}, {"date": "2019-09-12", "close": 45.57, "volume": 139486.0}, {"date": "2019-09-13", "close": 45.92, "volume": 78083.0}, {"date": "2019-09-16", "close": 45.82, "volume": 50939.0}, {"date": "2019-09-17", "close": 45.27, "volume": 45316.0}, {"date": "2019-09-18", "close": 45.24, "volume": 69774.0}, {"date": "2019-09-19", "close": 45.01, "volume": 34397.0}, {"date": "2019-09-20", "close": 44.78, "volume": 111283.0}, {"date": "2019-09-23", "close": 44.83, "volume": 30035.0}, {"date": "2019-09-24", "close": 44.42, "volume": 80000.0}, {"date": "2019-09-25", "close": 45.04, "volume": 87451.0}, {"date": "2019-09-26", "close": 44.07, "volume": 36164.0}, {"date": "2019-09-27", "close": 44.23, "volume": 38353.0}, {"date": "2019-09-30", "close": 43.98, "volume": 53260.0}, {"date": "2019-10-01", "close": 43.06, "volume": 61963.0}, {"date": "2019-10-02", "close": 42.75, "volume": 86378.0}, {"date": "2019-10-03", "close": 42.52, "volume": 50939.0}, {"date": "2019-10-04", "close": 42.98, "volume": 57292.0}, {"date": "2019-10-07", "close": 42.96, "volume": 64402.0}, {"date": "2019-10-08", "close": 42.98, "volume": 101325.0}, {"date": "2019-10-09", "close": 42.48, "volume": 81867.0}, {"date": "2019-10-10", "close": 42.49, "volume": 72059.0}, {"date": "2019-10-11", "close": 43.26, "volume": 54682.0}, {"date": "2019-10-14", "close": 43.06, "volume": 36893.0}, {"date": "2019-10-15", "close": 43.89, "volume": 52359.0}, {"date": "2019-10-16", "close": 43.91, "volume": 34899.0}, {"date": "2019-10-17", "close": 44.07, "volume": 51822.0}, {"date": "2019-10-18", "close": 44.27, "volume": 53941.0}, {"date": "2019-10-21", "close": 44.865, "volume": 52929.0}, {"date": "2019-10-22", "close": 45.69, "volume": 70349.0}, {"date": "2019-10-23", "close": 45.98, "volume": 77139.0}, {"date": "2019-10-24", "close": 45.49, "volume": 46627.0}, {"date": "2019-10-25", "close": 45.91, "volume": 74714.0}, {"date": "2019-10-28", "close": 46.4, "volume": 89915.0}, {"date": "2019-10-29", "close": 46.81, "volume": 74521.0}, {"date": "2019-10-30", "close": 46.92, "volume": 81808.0}, {"date": "2019-10-31", "close": 46.55, "volume": 93480.0}, {"date": "2019-11-01", "close": 47.11, "volume": 56259.0}, {"date": "2019-11-04", "close": 47.11, "volume": 68976.0}, {"date": "2019-11-05", "close": 47.23, "volume": 79415.0}, {"date": "2019-11-06", "close": 47.02, "volume": 38716.0}, {"date": "2019-11-07", "close": 47.16, "volume": 88061.0}, {"date": "2019-11-08", "close": 47.05, "volume": 99436.0}, {"date": "2019-11-11", "close": 47.19, "volume": 55312.0}, {"date": "2019-11-12", "close": 47.13, "volume": 49052.0}, {"date": "2019-11-13", "close": 46.89, "volume": 71718.0}, {"date": "2019-11-14", "close": 46.73, "volume": 60438.0}, {"date": "2019-11-15", "close": 46.94, "volume": 61120.0}, {"date": "2019-11-18", "close": 46.77, "volume": 51586.0}, {"date": "2019-11-19", "close": 46.96, "volume": 69839.0}, {"date": "2019-11-20", "close": 46.66, "volume": 84763.0}, {"date": "2019-11-21", "close": 46.73, "volume": 69470.0}, {"date": "2019-11-22", "close": 47.04, "volume": 57563.0}, {"date": "2019-11-25", "close": 47.61, "volume": 46299.0}, {"date": "2019-11-26", "close": 47.54, "volume": 67646.0}, {"date": "2019-11-27", "close": 47.64, "volume": 32327.0}, {"date": "2019-11-29", "close": 47.12, "volume": 36926.0}, {"date": "2019-12-02", "close": 47.06, "volume": 52998.0}, {"date": "2019-12-03", "close": 46.86, "volume": 71441.0}, {"date": "2019-12-04", "close": 47.09, "volume": 53385.0}, {"date": "2019-12-05", "close": 47.1, "volume": 31713.0}, {"date": "2019-12-06", "close": 47.38, "volume": 49075.0}, {"date": "2019-12-09", "close": 47.3, "volume": 32867.0}, {"date": "2019-12-10", "close": 47.51, "volume": 29618.0}, {"date": "2019-12-11", "close": 47.66, "volume": 52256.0}, {"date": "2019-12-12", "close": 48.63, "volume": 105163.0}, {"date": "2019-12-13", "close": 48.35, "volume": 45559.0}, {"date": "2019-12-16", "close": 48.83, "volume": 83358.0}, {"date": "2019-12-17", "close": 49.47, "volume": 82633.0}, {"date": "2019-12-18", "close": 49.21, "volume": 55193.0}, {"date": "2019-12-19", "close": 49.45, "volume": 90351.0}, {"date": "2019-12-20", "close": 49.9, "volume": 183827.0}, {"date": "2019-12-23", "close": 49.41, "volume": 54610.0}, {"date": "2019-12-24", "close": 49.49, "volume": 23628.0}, {"date": "2019-12-26", "close": 49.21, "volume": 34895.0}, {"date": "2019-12-27", "close": 48.84, "volume": 41128.0}, {"date": "2019-12-30", "close": 48.82, "volume": 36249.0}, {"date": "2019-12-31", "close": 48.93, "volume": 40141.0}, {"date": "2020-01-02", "close": 49.03, "volume": 45715.0}, {"date": "2020-01-03", "close": 48.67, "volume": 56868.0}, {"date": "2020-01-06", "close": 48.64, "volume": 50382.0}, {"date": "2020-01-07", "close": 48.27, "volume": 52449.0}, {"date": "2020-01-08", "close": 48.63, "volume": 53046.0}, {"date": "2020-01-09", "close": 48.42, "volume": 32566.0}, {"date": "2020-01-10", "close": 48.205, "volume": 37754.0}, {"date": "2020-01-13", "close": 48.7, "volume": 38794.0}, {"date": "2020-01-14", "close": 48.83, "volume": 52620.0}, {"date": "2020-01-15", "close": 48.46, "volume": 50258.0}, {"date": "2020-01-16", "close": 49.44, "volume": 93348.0}, {"date": "2020-01-17", "close": 49.06, "volume": 108943.0}, {"date": "2020-01-21", "close": 48.71, "volume": 37479.0}, {"date": "2020-01-22", "close": 48.44, "volume": 55979.0}, {"date": "2020-01-23", "close": 47.94, "volume": 81098.0}, {"date": "2020-01-24", "close": 47.69, "volume": 47086.0}, {"date": "2020-01-27", "close": 48.45, "volume": 143188.0}, {"date": "2020-01-28", "close": 48.53, "volume": 88532.0}, {"date": "2020-01-29", "close": 48.38, "volume": 74259.0}, {"date": "2020-01-30", "close": 49.08, "volume": 70175.0}, {"date": "2020-01-31", "close": 47.44, "volume": 122354.0}, {"date": "2020-02-03", "close": 47.49, "volume": 85271.0}, {"date": "2020-02-04", "close": 47.67, "volume": 58075.0}, {"date": "2020-02-05", "close": 48.71, "volume": 89538.0}, {"date": "2020-02-06", "close": 47.85, "volume": 48519.0}, {"date": "2020-02-07", "close": 47.48, "volume": 38718.0}, {"date": "2020-02-10", "close": 47.32, "volume": 26443.0}, {"date": "2020-02-11", "close": 47.47, "volume": 23948.0}, {"date": "2020-02-12", "close": 47.34, "volume": 22168.0}, {"date": "2020-02-13", "close": 47.86, "volume": 27056.0}, {"date": "2020-02-14", "close": 47.4, "volume": 29371.0}, {"date": "2020-02-18", "close": 46.55, "volume": 37019.0}, {"date": "2020-02-19", "close": 46.6, "volume": 42264.0}, {"date": "2020-02-20", "close": 46.8, "volume": 56938.0}, {"date": "2020-02-21", "close": 46.3, "volume": 50521.0}, {"date": "2020-02-24", "close": 44.7, "volume": 125762.0}, {"date": "2020-02-25", "close": 42.56, "volume": 233192.0}, {"date": "2020-02-26", "close": 42.93, "volume": 98951.0}, {"date": "2020-02-27", "close": 41.9, "volume": 124832.0}, {"date": "2020-02-28", "close": 40.87, "volume": 201416.0}, {"date": "2020-03-02", "close": 43.03, "volume": 90248.0}, {"date": "2020-03-03", "close": 41.59, "volume": 155643.0}, {"date": "2020-03-04", "close": 42.3, "volume": 103985.0}, {"date": "2020-03-05", "close": 39.43, "volume": 134997.0}, {"date": "2020-03-06", "close": 38.95, "volume": 127667.0}, {"date": "2020-03-09", "close": 35.69, "volume": 167839.0}, {"date": "2020-03-10", "close": 35.8, "volume": 395441.0}, {"date": "2020-03-11", "close": 35.14, "volume": 245173.0}, {"date": "2020-03-12", "close": 32.55, "volume": 187196.0}, {"date": "2020-03-13", "close": 34.42, "volume": 296742.0}, {"date": "2020-03-16", "close": 32.38, "volume": 231975.0}, {"date": "2020-03-17", "close": 39.37, "volume": 259702.0}, {"date": "2020-03-18", "close": 36.01, "volume": 250064.0}, {"date": "2020-03-19", "close": 37.91, "volume": 227176.0}, {"date": "2020-03-20", "close": 32.55, "volume": 262855.0}, {"date": "2020-03-23", "close": 32.64, "volume": 263620.0}, {"date": "2020-03-24", "close": 35.27, "volume": 140231.0}, {"date": "2020-03-25", "close": 32.9, "volume": 219456.0}, {"date": "2020-03-26", "close": 36.5, "volume": 173038.0}, {"date": "2020-03-27", "close": 33.74, "volume": 197391.0}, {"date": "2020-03-30", "close": 35.49, "volume": 160334.0}, {"date": "2020-03-31", "close": 36.75, "volume": 213703.0}, {"date": "2020-04-01", "close": 35.31, "volume": 224184.0}, {"date": "2020-04-02", "close": 37.49, "volume": 154704.0}, {"date": "2020-04-03", "close": 37.03, "volume": 201746.0}, {"date": "2020-04-06", "close": 38.9, "volume": 183884.0}, {"date": "2020-04-07", "close": 39.78, "volume": 225173.0}, {"date": "2020-04-08", "close": 39.11, "volume": 235025.0}, {"date": "2020-04-09", "close": 41.83, "volume": 203793.0}, {"date": "2020-04-13", "close": 42.84, "volume": 350908.0}, {"date": "2020-04-14", "close": 40.68, "volume": 293291.0}, {"date": "2020-04-15", "close": 37.24, "volume": 177862.0}, {"date": "2020-04-16", "close": 34.1, "volume": 257617.0}, {"date": "2020-04-17", "close": 36.99, "volume": 162579.0}, {"date": "2020-04-20", "close": 36.58, "volume": 106218.0}, {"date": "2020-04-21", "close": 36.37, "volume": 80133.0}, {"date": "2020-04-22", "close": 36.68, "volume": 92044.0}, {"date": "2020-04-23", "close": 36.3, "volume": 95156.0}, {"date": "2020-04-24", "close": 37.35, "volume": 59969.0}, {"date": "2020-04-27", "close": 40.21, "volume": 138929.0}, {"date": "2020-04-28", "close": 41.95, "volume": 158637.0}, {"date": "2020-04-29", "close": 43.6, "volume": 201399.0}, {"date": "2020-04-30", "close": 42.33, "volume": 124115.0}, {"date": "2020-05-01", "close": 40.43, "volume": 112641.0}, {"date": "2020-05-04", "close": 40.49, "volume": 90461.0}, {"date": "2020-05-05", "close": 39.01, "volume": 85021.0}, {"date": "2020-05-06", "close": 38.2, "volume": 70556.0}, {"date": "2020-05-07", "close": 37.96, "volume": 76754.0}, {"date": "2020-05-08", "close": 39.73, "volume": 91819.0}, {"date": "2020-05-11", "close": 38.27, "volume": 100073.0}, {"date": "2020-05-12", "close": 36.76, "volume": 105691.0}, {"date": "2020-05-13", "close": 36.14, "volume": 107255.0}, {"date": "2020-05-14", "close": 36.62, "volume": 112572.0}, {"date": "2020-05-15", "close": 36.45, "volume": 69975.0}, {"date": "2020-05-18", "close": 39.51, "volume": 123496.0}, {"date": "2020-05-19", "close": 37.58, "volume": 91248.0}, {"date": "2020-05-20", "close": 39.46, "volume": 98580.0}, {"date": "2020-05-21", "close": 39.23, "volume": 51291.0}, {"date": "2020-05-22", "close": 39.26, "volume": 39704.0}, {"date": "2020-05-26", "close": 41.65, "volume": 88628.0}, {"date": "2020-05-27", "close": 44.63, "volume": 109538.0}, {"date": "2020-05-28", "close": 42.89, "volume": 77706.0}, {"date": "2020-05-29", "close": 42.69, "volume": 118292.0}, {"date": "2020-06-01", "close": 42.65, "volume": 194750.0}, {"date": "2020-06-02", "close": 43.19, "volume": 161438.0}, {"date": "2020-06-03", "close": 45.31, "volume": 187537.0}, {"date": "2020-06-04", "close": 44.05, "volume": 180839.0}, {"date": "2020-06-05", "close": 46.36, "volume": 191636.0}, {"date": "2020-06-08", "close": 46.63, "volume": 99695.0}, {"date": "2020-06-09", "close": 46.97, "volume": 127827.0}, {"date": "2020-06-10", "close": 44.37, "volume": 85034.0}, {"date": "2020-06-11", "close": 41.3, "volume": 121065.0}, {"date": "2020-06-12", "close": 42.2, "volume": 192907.0}, {"date": "2020-06-15", "close": 43.27, "volume": 151688.0}, {"date": "2020-06-16", "close": 45.0, "volume": 102407.0}, {"date": "2020-06-17", "close": 44.01, "volume": 120072.0}, {"date": "2020-06-18", "close": 44.77, "volume": 153912.0}, {"date": "2020-06-19", "close": 44.71, "volume": 844558.0}, {"date": "2020-06-22", "close": 44.42, "volume": 124308.0}, {"date": "2020-06-23", "close": 44.225, "volume": 89841.0}, {"date": "2020-06-24", "close": 43.06, "volume": 121000.0}, {"date": "2020-06-25", "close": 44.76, "volume": 103669.0}, {"date": "2020-06-26", "close": 43.71, "volume": 470282.0}, {"date": "2020-06-29", "close": 45.32, "volume": 114413.0}, {"date": "2020-06-30", "close": 46.59, "volume": 109633.0}, {"date": "2020-07-01", "close": 45.08, "volume": 104877.0}, {"date": "2020-07-02", "close": 44.56, "volume": 75258.0}, {"date": "2020-07-06", "close": 44.42, "volume": 86808.0}, {"date": "2020-07-07", "close": 43.6, "volume": 63110.0}, {"date": "2020-07-08", "close": 43.23, "volume": 88286.0}, {"date": "2020-07-09", "close": 42.25, "volume": 78128.0}, {"date": "2020-07-10", "close": 43.62, "volume": 71773.0}, {"date": "2020-07-13", "close": 44.08, "volume": 84967.0}, {"date": "2020-07-14", "close": 43.81, "volume": 60127.0}, {"date": "2020-07-15", "close": 45.84, "volume": 93266.0}, {"date": "2020-07-16", "close": 45.79, "volume": 55720.0}, {"date": "2020-07-17", "close": 45.26, "volume": 60416.0}, {"date": "2020-07-20", "close": 44.83, "volume": 68113.0}, {"date": "2020-07-21", "close": 46.21, "volume": 143051.0}, {"date": "2020-07-22", "close": 45.4, "volume": 55345.0}, {"date": "2020-07-23", "close": 45.9, "volume": 59614.0}, {"date": "2020-07-24", "close": 45.47, "volume": 46973.0}, {"date": "2020-07-27", "close": 45.73, "volume": 146608.0}, {"date": "2020-07-28", "close": 44.34, "volume": 120189.0}, {"date": "2020-07-29", "close": 45.28, "volume": 95572.0}, {"date": "2020-07-30", "close": 44.86, "volume": 55492.0}, {"date": "2020-07-31", "close": 44.26, "volume": 159784.0}, {"date": "2020-08-03", "close": 44.15, "volume": 156956.0}, {"date": "2020-08-04", "close": 43.61, "volume": 80845.0}, {"date": "2020-08-05", "close": 47.6, "volume": 571197.0}, {"date": "2020-08-06", "close": 47.37, "volume": 183474.0}, {"date": "2020-08-07", "close": 49.22, "volume": 231656.0}, {"date": "2020-08-10", "close": 50.22, "volume": 339954.0}, {"date": "2020-08-11", "close": 50.18, "volume": 177799.0}, {"date": "2020-08-12", "close": 49.71, "volume": 78615.0}, {"date": "2020-08-13", "close": 49.03, "volume": 102727.0}, {"date": "2020-08-14", "close": 49.06, "volume": 101300.0}, {"date": "2020-08-17", "close": 49.11, "volume": 118459.0}, {"date": "2020-08-18", "close": 47.81, "volume": 192133.0}, {"date": "2020-08-19", "close": 47.84, "volume": 88376.0}, {"date": "2020-08-20", "close": 47.74, "volume": 82367.0}, {"date": "2020-08-21", "close": 46.63, "volume": 126872.0}, {"date": "2020-08-24", "close": 47.245, "volume": 184112.0}, {"date": "2020-08-25", "close": 47.21, "volume": 122337.0}, {"date": "2020-08-26", "close": 46.16, "volume": 98550.0}, {"date": "2020-08-27", "close": 46.47, "volume": 63189.0}, {"date": "2020-08-28", "close": 46.16, "volume": 84721.0}, {"date": "2020-08-31", "close": 45.69, "volume": 80263.0}, {"date": "2020-09-01", "close": 45.89, "volume": 98849.0}, {"date": "2020-09-02", "close": 46.4, "volume": 62709.0}, {"date": "2020-09-03", "close": 46.51, "volume": 75149.0}, {"date": "2020-09-04", "close": 47.02, "volume": 77175.0}, {"date": "2020-09-08", "close": 45.48, "volume": 94716.0}, {"date": "2020-09-09", "close": 45.57, "volume": 56584.0}, {"date": "2020-09-10", "close": 44.77, "volume": 61088.0}, {"date": "2020-09-11", "close": 44.5, "volume": 83094.0}, {"date": "2020-09-14", "close": 44.92, "volume": 62992.0}, {"date": "2020-09-15", "close": 44.27, "volume": 60704.0}, {"date": "2020-09-16", "close": 44.3, "volume": 88770.0}, {"date": "2020-09-17", "close": 43.48, "volume": 76356.0}, {"date": "2020-09-18", "close": 42.76, "volume": 237313.0}, {"date": "2020-09-21", "close": 41.5, "volume": 138759.0}, {"date": "2020-09-22", "close": 40.74, "volume": 80034.0}, {"date": "2020-09-23", "close": 39.66, "volume": 95591.0}, {"date": "2020-09-24", "close": 39.83, "volume": 103672.0}, {"date": "2020-09-25", "close": 40.46, "volume": 113971.0}, {"date": "2020-09-28", "close": 41.5, "volume": 69825.0}, {"date": "2020-09-29", "close": 41.25, "volume": 59909.0}, {"date": "2020-09-30", "close": 41.2, "volume": 56320.0}, {"date": "2020-10-01", "close": 41.5, "volume": 107266.0}, {"date": "2020-10-02", "close": 42.42, "volume": 73641.0}, {"date": "2020-10-05", "close": 44.31, "volume": 76948.0}, {"date": "2020-10-06", "close": 45.55, "volume": 281387.0}, {"date": "2020-10-07", "close": 47.21, "volume": 206300.0}, {"date": "2020-10-08", "close": 47.42, "volume": 92773.0}, {"date": "2020-10-09", "close": 47.53, "volume": 64722.0}, {"date": "2020-10-12", "close": 46.68, "volume": 158218.0}, {"date": "2020-10-13", "close": 45.6, "volume": 49879.0}, {"date": "2020-10-14", "close": 44.45, "volume": 43782.0}, {"date": "2020-10-15", "close": 45.32, "volume": 79963.0}, {"date": "2020-10-16", "close": 45.47, "volume": 116503.0}, {"date": "2020-10-19", "close": 45.32, "volume": 87691.0}, {"date": "2020-10-20", "close": 46.69, "volume": 85368.0}, {"date": "2020-10-21", "close": 47.19, "volume": 43458.0}, {"date": "2020-10-22", "close": 48.04, "volume": 97088.0}, {"date": "2020-10-23", "close": 49.21, "volume": 103029.0}, {"date": "2020-10-26", "close": 51.06, "volume": 157633.0}, {"date": "2020-10-27", "close": 50.5, "volume": 131571.0}, {"date": "2020-10-28", "close": 49.48, "volume": 127728.0}, {"date": "2020-10-29", "close": 50.18, "volume": 74946.0}, {"date": "2020-10-30", "close": 51.13, "volume": 82637.0}, {"date": "2020-11-02", "close": 51.66, "volume": 121536.0}, {"date": "2020-11-03", "close": 51.92, "volume": 162401.0}, {"date": "2020-11-04", "close": 49.21, "volume": 120715.0}, {"date": "2020-11-05", "close": 50.67, "volume": 85520.0}, {"date": "2020-11-06", "close": 49.65, "volume": 53158.0}, {"date": "2020-11-09", "close": 54.15, "volume": 172966.0}, {"date": "2020-11-10", "close": 55.14, "volume": 148093.0}, {"date": "2020-11-11", "close": 54.26, "volume": 111378.0}, {"date": "2020-11-12", "close": 52.85, "volume": 86023.0}, {"date": "2020-11-13", "close": 53.79, "volume": 73974.0}, {"date": "2020-11-16", "close": 55.37, "volume": 107516.0}, {"date": "2020-11-17", "close": 55.35, "volume": 109066.0}, {"date": "2020-11-18", "close": 53.94, "volume": 124721.0}, {"date": "2020-11-19", "close": 53.99, "volume": 50565.0}, {"date": "2020-11-20", "close": 53.89, "volume": 123037.0}, {"date": "2020-11-23", "close": 53.84, "volume": 69973.0}, {"date": "2020-11-24", "close": 55.5, "volume": 155900.0}, {"date": "2020-11-25", "close": 54.23, "volume": 82161.0}, {"date": "2020-11-27", "close": 53.43, "volume": 32758.0}, {"date": "2020-11-30", "close": 50.79, "volume": 157239.0}, {"date": "2020-12-01", "close": 52.15, "volume": 82497.0}, {"date": "2020-12-02", "close": 52.84, "volume": 117306.0}, {"date": "2020-12-03", "close": 53.02, "volume": 100422.0}, {"date": "2020-12-04", "close": 53.74, "volume": 52765.0}, {"date": "2020-12-07", "close": 52.61, "volume": 144748.0}, {"date": "2020-12-08", "close": 52.67, "volume": 112807.0}, {"date": "2020-12-09", "close": 52.81, "volume": 83164.0}, {"date": "2020-12-10", "close": 52.58, "volume": 68656.0}, {"date": "2020-12-11", "close": 52.14, "volume": 61224.0}, {"date": "2020-12-14", "close": 51.86, "volume": 77277.0}, {"date": "2020-12-15", "close": 52.7, "volume": 75086.0}, {"date": "2020-12-16", "close": 52.42, "volume": 59591.0}, {"date": "2020-12-17", "close": 52.52, "volume": 56403.0}, {"date": "2020-12-18", "close": 51.87, "volume": 286817.0}, {"date": "2020-12-21", "close": 51.33, "volume": 83792.0}, {"date": "2020-12-22", "close": 51.06, "volume": 69284.0}, {"date": "2020-12-23", "close": 52.72, "volume": 62116.0}, {"date": "2020-12-24", "close": 52.48, "volume": 18730.0}, {"date": "2020-12-28", "close": 52.99, "volume": 48654.0}, {"date": "2020-12-29", "close": 52.94, "volume": 83568.0}, {"date": "2020-12-30", "close": 53.29, "volume": 49631.0}, {"date": "2020-12-31", "close": 53.58, "volume": 57169.0}, {"date": "2021-01-04", "close": 53.88, "volume": 100934.0}, {"date": "2021-01-05", "close": 54.45, "volume": 96351.0}, {"date": "2021-01-06", "close": 58.55, "volume": 115165.0}, {"date": "2021-01-07", "close": 59.56, "volume": 85015.0}, {"date": "2021-01-08", "close": 58.48, "volume": 102129.0}, {"date": "2021-01-11", "close": 58.94, "volume": 40537.0}, {"date": "2021-01-12", "close": 59.59, "volume": 54072.0}, {"date": "2021-01-13", "close": 59.46, "volume": 72712.0}, {"date": "2021-01-14", "close": 60.33, "volume": 91012.0}, {"date": "2021-01-15", "close": 59.84, "volume": 62496.0}, {"date": "2021-01-19", "close": 59.77, "volume": 102696.0}, {"date": "2021-01-20", "close": 60.09, "volume": 65117.0}, {"date": "2021-01-21", "close": 60.05, "volume": 136853.0}, {"date": "2021-01-22", "close": 59.96, "volume": 144662.0}, {"date": "2021-01-25", "close": 59.95, "volume": 148365.0}, {"date": "2021-01-26", "close": 61.74, "volume": 90263.0}, {"date": "2021-01-27", "close": 60.23, "volume": 130232.0}, {"date": "2021-01-28", "close": 59.75, "volume": 82827.0}, {"date": "2021-01-29", "close": 58.7, "volume": 192407.0}, {"date": "2021-02-01", "close": 59.89, "volume": 71542.0}, {"date": "2021-02-02", "close": 60.33, "volume": 105837.0}, {"date": "2021-02-03", "close": 60.26, "volume": 93275.0}, {"date": "2021-02-04", "close": 62.01, "volume": 114197.0}, {"date": "2021-02-05", "close": 62.0, "volume": 106651.0}, {"date": "2021-02-08", "close": 64.14, "volume": 110635.0}, {"date": "2021-02-09", "close": 65.47, "volume": 90528.0}, {"date": "2021-02-10", "close": 64.73, "volume": 111250.0}, {"date": "2021-02-11", "close": 64.1, "volume": 105405.0}, {"date": "2021-02-12", "close": 64.2, "volume": 104907.0}, {"date": "2021-02-16", "close": 64.45, "volume": 107372.0}, {"date": "2021-02-17", "close": 64.19, "volume": 77714.0}, {"date": "2021-02-18", "close": 63.88, "volume": 95347.0}, {"date": "2021-02-19", "close": 65.8, "volume": 139419.0}, {"date": "2021-02-22", "close": 66.91, "volume": 102384.0}, {"date": "2021-02-23", "close": 68.47, "volume": 161828.0}, {"date": "2021-02-24", "close": 69.61, "volume": 162542.0}, {"date": "2021-02-25", "close": 69.71, "volume": 144850.0}, {"date": "2021-02-26", "close": 68.95, "volume": 195465.0}, {"date": "2021-03-01", "close": 69.54, "volume": 108983.0}, {"date": "2021-03-02", "close": 68.35, "volume": 121756.0}, {"date": "2021-03-03", "close": 70.66, "volume": 110483.0}, {"date": "2021-03-04", "close": 69.66, "volume": 98597.0}, {"date": "2021-03-05", "close": 72.48, "volume": 173171.0}, {"date": "2021-03-08", "close": 75.32, "volume": 68381.0}, {"date": "2021-03-09", "close": 74.57, "volume": 86336.0}, {"date": "2021-03-10", "close": 76.49, "volume": 77972.0}, {"date": "2021-03-11", "close": 75.5, "volume": 119666.0}, {"date": "2021-03-12", "close": 76.25, "volume": 100581.0}, {"date": "2021-03-15", "close": 72.92, "volume": 142226.0}, {"date": "2021-03-16", "close": 71.7, "volume": 178881.0}, {"date": "2021-03-17", "close": 71.78, "volume": 131620.0}, {"date": "2021-03-18", "close": 72.31, "volume": 114343.0}, {"date": "2021-03-19", "close": 72.43, "volume": 696666.0}, {"date": "2021-03-22", "close": 71.07, "volume": 104870.0}, {"date": "2021-03-23", "close": 69.23, "volume": 94957.0}, {"date": "2021-03-24", "close": 69.16, "volume": 83206.0}, {"date": "2021-03-25", "close": 70.47, "volume": 182483.0}, {"date": "2021-03-26", "close": 71.88, "volume": 87992.0}, {"date": "2021-03-29", "close": 69.59, "volume": 87121.0}, {"date": "2021-03-30", "close": 69.82, "volume": 146454.0}, {"date": "2021-03-31", "close": 69.19, "volume": 117558.0}, {"date": "2021-04-01", "close": 69.43, "volume": 63140.0}, {"date": "2021-04-05", "close": 68.65, "volume": 92901.0}, {"date": "2021-04-06", "close": 69.1, "volume": 52509.0}, {"date": "2021-04-07", "close": 68.08, "volume": 75857.0}, {"date": "2021-04-08", "close": 68.48, "volume": 107048.0}, {"date": "2021-04-09", "close": 68.95, "volume": 60141.0}, {"date": "2021-04-12", "close": 69.22, "volume": 75897.0}, {"date": "2021-04-13", "close": 68.03, "volume": 65375.0}, {"date": "2021-04-14", "close": 68.9, "volume": 53385.0}, {"date": "2021-04-15", "close": 68.99, "volume": 53132.0}, {"date": "2021-04-16", "close": 69.64, "volume": 56040.0}, {"date": "2021-04-19", "close": 69.07, "volume": 56363.0}, {"date": "2021-04-20", "close": 67.39, "volume": 56038.0}, {"date": "2021-04-21", "close": 68.55, "volume": 65299.0}, {"date": "2021-04-22", "close": 67.13, "volume": 85695.0}, {"date": "2021-04-23", "close": 69.15, "volume": 111104.0}, {"date": "2021-04-26", "close": 68.46, "volume": 95013.0}, {"date": "2021-04-27", "close": 66.96, "volume": 102291.0}, {"date": "2021-04-28", "close": 65.67, "volume": 71563.0}, {"date": "2021-04-29", "close": 65.71, "volume": 113834.0}, {"date": "2021-04-30", "close": 65.23, "volume": 123282.0}, {"date": "2021-05-03", "close": 66.56, "volume": 84330.0}, {"date": "2021-05-04", "close": 66.25, "volume": 93478.0}, {"date": "2021-05-05", "close": 66.11, "volume": 67044.0}, {"date": "2021-05-06", "close": 65.23, "volume": 120274.0}, {"date": "2021-05-07", "close": 64.86, "volume": 124784.0}, {"date": "2021-05-10", "close": 63.46, "volume": 133866.0}, {"date": "2021-05-11", "close": 62.09, "volume": 80032.0}, {"date": "2021-05-12", "close": 60.26, "volume": 84491.0}, {"date": "2021-05-13", "close": 62.73, "volume": 70262.0}, {"date": "2021-05-14", "close": 63.15, "volume": 43108.0}, {"date": "2021-05-17", "close": 62.81, "volume": 42193.0}, {"date": "2021-05-18", "close": 61.36, "volume": 46203.0}, {"date": "2021-05-19", "close": 61.33, "volume": 49031.0}, {"date": "2021-05-20", "close": 61.27, "volume": 59386.0}, {"date": "2021-05-21", "close": 62.5, "volume": 79963.0}, {"date": "2021-05-24", "close": 61.9, "volume": 55664.0}, {"date": "2021-05-25", "close": 59.58, "volume": 87038.0}, {"date": "2021-05-26", "close": 60.76, "volume": 53139.0}, {"date": "2021-05-27", "close": 61.27, "volume": 53728.0}, {"date": "2021-05-28", "close": 61.71, "volume": 40845.0}, {"date": "2021-06-01", "close": 61.72, "volume": 58230.0}, {"date": "2021-06-02", "close": 61.13, "volume": 57918.0}, {"date": "2021-06-03", "close": 62.03, "volume": 76191.0}, {"date": "2021-06-04", "close": 61.9, "volume": 66619.0}, {"date": "2021-06-07", "close": 62.82, "volume": 94418.0}, {"date": "2021-06-08", "close": 62.17, "volume": 68954.0}, {"date": "2021-06-09", "close": 61.08, "volume": 69986.0}, {"date": "2021-06-10", "close": 60.08, "volume": 70433.0}, {"date": "2021-06-11", "close": 59.83, "volume": 80442.0}, {"date": "2021-06-14", "close": 59.32, "volume": 76189.0}, {"date": "2021-06-15", "close": 60.41, "volume": 79799.0}, {"date": "2021-06-16", "close": 60.86, "volume": 67228.0}, {"date": "2021-06-17", "close": 60.57, "volume": 160425.0}, {"date": "2021-06-18", "close": 60.01, "volume": 414927.0}, {"date": "2021-06-21", "close": 61.09, "volume": 138782.0}, {"date": "2021-06-22", "close": 60.64, "volume": 112116.0}, {"date": "2021-06-23", "close": 61.24, "volume": 138958.0}, {"date": "2021-06-24", "close": 62.46, "volume": 131474.0}, {"date": "2021-06-25", "close": 63.07, "volume": 502301.0}, {"date": "2021-06-28", "close": 61.23, "volume": 156913.0}, {"date": "2021-06-29", "close": 61.53, "volume": 92325.0}, {"date": "2021-06-30", "close": 61.64, "volume": 100936.0}, {"date": "2021-07-01", "close": 61.61, "volume": 72525.0}, {"date": "2021-07-02", "close": 60.58, "volume": 89605.0}, {"date": "2021-07-06", "close": 58.46, "volume": 79335.0}, {"date": "2021-07-07", "close": 58.37, "volume": 86878.0}, {"date": "2021-07-08", "close": 58.42, "volume": 135539.0}, {"date": "2021-07-09", "close": 60.35, "volume": 80569.0}, {"date": "2021-07-12", "close": 60.94, "volume": 76760.0}, {"date": "2021-07-13", "close": 58.9, "volume": 63754.0}, {"date": "2021-07-14", "close": 58.87, "volume": 54388.0}, {"date": "2021-07-15", "close": 59.69, "volume": 57354.0}, {"date": "2021-07-16", "close": 59.1, "volume": 73267.0}, {"date": "2021-07-19", "close": 57.08, "volume": 89572.0}, {"date": "2021-07-20", "close": 57.92, "volume": 113232.0}, {"date": "2021-07-21", "close": 58.27, "volume": 75741.0}, {"date": "2021-07-22", "close": 56.22, "volume": 59885.0}, {"date": "2021-07-23", "close": 56.95, "volume": 44286.0}, {"date": "2021-07-26", "close": 58.91, "volume": 87150.0}, {"date": "2021-07-27", "close": 59.32, "volume": 67230.0}, {"date": "2021-07-28", "close": 65.54, "volume": 1970615.0}, {"date": "2021-07-29", "close": 66.78, "volume": 447732.0}, {"date": "2021-07-30", "close": 66.87, "volume": 440345.0}, {"date": "2021-08-02", "close": 67.63, "volume": 722908.0}, {"date": "2021-08-03", "close": 67.51, "volume": 5173688.0}, {"date": "2021-08-04", "close": 67.15, "volume": 283404.0}, {"date": "2021-08-05", "close": 69.8, "volume": 317153.0}, {"date": "2021-08-06", "close": 71.93, "volume": 279468.0}, {"date": "2021-08-09", "close": 72.36, "volume": 354210.0}, {"date": "2021-08-10", "close": 72.32, "volume": 208399.0}, {"date": "2021-08-11", "close": 72.86, "volume": 141047.0}, {"date": "2021-08-12", "close": 72.7, "volume": 157111.0}, {"date": "2021-08-13", "close": 71.92, "volume": 131322.0}, {"date": "2021-08-16", "close": 70.3, "volume": 240817.0}, {"date": "2021-08-17", "close": 67.98, "volume": 243354.0}, {"date": "2021-08-18", "close": 67.09, "volume": 134779.0}, {"date": "2021-08-19", "close": 66.39, "volume": 227527.0}, {"date": "2021-08-20", "close": 66.85, "volume": 223062.0}, {"date": "2021-08-23", "close": 67.36, "volume": 180325.0}, {"date": "2021-08-24", "close": 66.94, "volume": 144853.0}, {"date": "2021-08-25", "close": 66.61, "volume": 157865.0}, {"date": "2021-08-26", "close": 65.14, "volume": 156868.0}, {"date": "2021-08-27", "close": 66.5, "volume": 404312.0}, {"date": "2021-08-30", "close": 65.4, "volume": 161817.0}, {"date": "2021-08-31", "close": 66.41, "volume": 177065.0}, {"date": "2021-09-01", "close": 66.52, "volume": 112876.0}, {"date": "2021-09-02", "close": 67.46, "volume": 87792.0}, {"date": "2021-09-03", "close": 67.14, "volume": 275822.0}, {"date": "2021-09-07", "close": 66.76, "volume": 111451.0}, {"date": "2021-09-08", "close": 66.48, "volume": 137532.0}, {"date": "2021-09-09", "close": 66.42, "volume": 103887.0}, {"date": "2021-09-10", "close": 65.79, "volume": 107238.0}, {"date": "2021-09-13", "close": 64.9, "volume": 125144.0}, {"date": "2021-09-14", "close": 64.09, "volume": 108526.0}, {"date": "2021-09-15", "close": 64.17, "volume": 205931.0}, {"date": "2021-09-16", "close": 63.13, "volume": 132799.0}, {"date": "2021-09-17", "close": 64.57, "volume": 410107.0}, {"date": "2021-09-20", "close": 63.63, "volume": 130497.0}, {"date": "2021-09-21", "close": 63.37, "volume": 80749.0}, {"date": "2021-09-22", "close": 64.28, "volume": 97440.0}, {"date": "2021-09-23", "close": 65.82, "volume": 97999.0}, {"date": "2021-09-24", "close": 66.83, "volume": 100192.0}, {"date": "2021-09-27", "close": 70.02, "volume": 126038.0}, {"date": "2021-09-28", "close": 70.7, "volume": 170042.0}, {"date": "2021-09-29", "close": 71.0, "volume": 187435.0}, {"date": "2021-09-30", "close": 71.24, "volume": 166599.0}, {"date": "2021-10-01", "close": 72.33, "volume": 158522.0}, {"date": "2021-10-04", "close": 72.25, "volume": 197553.0}, {"date": "2021-10-05", "close": 73.71, "volume": 149492.0}, {"date": "2021-10-06", "close": 73.79, "volume": 122251.0}, {"date": "2021-10-07", "close": 74.75, "volume": 66584.0}, {"date": "2021-10-08", "close": 75.02, "volume": 55492.0}, {"date": "2021-10-11", "close": 73.52, "volume": 100911.0}, {"date": "2021-10-12", "close": 73.74, "volume": 64948.0}, {"date": "2021-10-13", "close": 73.82, "volume": 67384.0}, {"date": "2021-10-14", "close": 74.77, "volume": 47258.0}, {"date": "2021-10-15", "close": 75.29, "volume": 124256.0}, {"date": "2021-10-18", "close": 75.71, "volume": 81937.0}, {"date": "2021-10-19", "close": 76.16, "volume": 82227.0}, {"date": "2021-10-20", "close": 77.3, "volume": 127976.0}, {"date": "2021-10-21", "close": 77.26, "volume": 70079.0}, {"date": "2021-10-22", "close": 78.14, "volume": 70470.0}, {"date": "2021-10-25", "close": 78.89, "volume": 148430.0}, {"date": "2021-10-26", "close": 74.37, "volume": 181765.0}, {"date": "2021-10-27", "close": 72.14, "volume": 149799.0}, {"date": "2021-10-28", "close": 72.1, "volume": 110827.0}, {"date": "2021-10-29", "close": 71.87, "volume": 173455.0}, {"date": "2021-11-01", "close": 71.91, "volume": 164447.0}, {"date": "2021-11-02", "close": 72.0, "volume": 148924.0}, {"date": "2021-11-03", "close": 73.26, "volume": 272708.0}, {"date": "2021-11-04", "close": 72.34, "volume": 88453.0}, {"date": "2021-11-05", "close": 73.82, "volume": 125087.0}, {"date": "2021-11-08", "close": 74.32, "volume": 97181.0}, {"date": "2021-11-09", "close": 74.99, "volume": 79919.0}, {"date": "2021-11-10", "close": 75.36, "volume": 94396.0}, {"date": "2021-11-11", "close": 75.39, "volume": 74607.0}, {"date": "2021-11-12", "close": 73.7, "volume": 59048.0}, {"date": "2021-11-15", "close": 73.62, "volume": 75429.0}, {"date": "2021-11-16", "close": 73.36, "volume": 115592.0}, {"date": "2021-11-17", "close": 73.3, "volume": 79358.0}, {"date": "2021-11-18", "close": 73.39, "volume": 95610.0}, {"date": "2021-11-19", "close": 74.19, "volume": 103900.0}, {"date": "2021-11-22", "close": 73.97, "volume": 127329.0}, {"date": "2021-11-23", "close": 74.9, "volume": 104476.0}, {"date": "2021-11-24", "close": 74.23, "volume": 39527.0}, {"date": "2021-11-26", "close": 70.93, "volume": 112199.0}, {"date": "2021-11-29", "close": 70.64, "volume": 135036.0}, {"date": "2021-11-30", "close": 70.62, "volume": 119062.0}, {"date": "2021-12-01", "close": 71.2, "volume": 152471.0}, {"date": "2021-12-02", "close": 73.61, "volume": 85579.0}, {"date": "2021-12-03", "close": 72.78, "volume": 72390.0}, {"date": "2021-12-06", "close": 74.16, "volume": 97178.0}, {"date": "2021-12-07", "close": 73.49, "volume": 129571.0}, {"date": "2021-12-08", "close": 73.84, "volume": 64232.0}, {"date": "2021-12-09", "close": 73.52, "volume": 59631.0}, {"date": "2021-12-10", "close": 74.23, "volume": 70315.0}, {"date": "2021-12-13", "close": 73.43, "volume": 181620.0}, {"date": "2021-12-14", "close": 73.65, "volume": 174872.0}, {"date": "2021-12-15", "close": 72.61, "volume": 322897.0}, {"date": "2021-12-16", "close": 75.29, "volume": 1027336.0}, {"date": "2021-12-17", "close": 75.74, "volume": 808782.0}, {"date": "2021-12-20", "close": 74.86, "volume": 176493.0}, {"date": "2021-12-21", "close": 75.86, "volume": 127732.0}, {"date": "2021-12-22", "close": 76.54, "volume": 114351.0}, {"date": "2021-12-23", "close": 77.99, "volume": 75996.0}, {"date": "2021-12-27", "close": 79.46, "volume": 101912.0}, {"date": "2021-12-28", "close": 79.52, "volume": 55339.0}, {"date": "2021-12-29", "close": 79.67, "volume": 95129.0}, {"date": "2021-12-30", "close": 79.74, "volume": 99355.0}, {"date": "2021-12-31", "close": 80.14, "volume": 83177.0}, {"date": "2022-01-03", "close": 79.01, "volume": 177024.0}, {"date": "2022-01-04", "close": 80.37, "volume": 203769.0}, {"date": "2022-01-05", "close": 79.74, "volume": 89401.0}, {"date": "2022-01-06", "close": 82.52, "volume": 139145.0}, {"date": "2022-01-07", "close": 83.39, "volume": 226487.0}, {"date": "2022-01-10", "close": 83.4, "volume": 252971.0}, {"date": "2022-01-11", "close": 83.0, "volume": 158843.0}, {"date": "2022-01-12", "close": 83.01, "volume": 181516.0}, {"date": "2022-01-13", "close": 84.51, "volume": 200809.0}, {"date": "2022-01-14", "close": 84.86, "volume": 167685.0}, {"date": "2022-01-18", "close": 84.06, "volume": 159115.0}, {"date": "2022-01-19", "close": 82.5, "volume": 124565.0}, {"date": "2022-01-20", "close": 80.05, "volume": 122771.0}, {"date": "2022-01-21", "close": 79.84, "volume": 158798.0}, {"date": "2022-01-24", "close": 81.23, "volume": 158865.0}, {"date": "2022-01-25", "close": 80.33, "volume": 169205.0}, {"date": "2022-01-26", "close": 80.69, "volume": 228586.0}, {"date": "2022-01-27", "close": 80.0, "volume": 215715.0}, {"date": "2022-01-28", "close": 79.36, "volume": 183883.0}, {"date": "2022-01-31", "close": 79.93, "volume": 212597.0}, {"date": "2022-02-01", "close": 80.64, "volume": 101353.0}, {"date": "2022-02-02", "close": 79.3, "volume": 161811.0}, {"date": "2022-02-03", "close": 80.99, "volume": 938374.0}, {"date": "2022-02-04", "close": 80.98, "volume": 107152.0}, {"date": "2022-02-07", "close": 81.69, "volume": 83755.0}, {"date": "2022-02-08", "close": 83.06, "volume": 109542.0}, {"date": "2022-02-09", "close": 81.0, "volume": 108820.0}, {"date": "2022-02-10", "close": 81.08, "volume": 138688.0}, {"date": "2022-02-11", "close": 81.47, "volume": 110445.0}, {"date": "2022-02-14", "close": 81.2, "volume": 141512.0}, {"date": "2022-02-15", "close": 82.1, "volume": 123073.0}, {"date": "2022-02-16", "close": 81.18, "volume": 113870.0}, {"date": "2022-02-17", "close": 79.45, "volume": 88649.0}, {"date": "2022-02-18", "close": 79.59, "volume": 218233.0}, {"date": "2022-02-22", "close": 80.26, "volume": 107882.0}, {"date": "2022-02-23", "close": 79.15, "volume": 99735.0}, {"date": "2022-02-24", "close": 77.47, "volume": 115261.0}, {"date": "2022-02-25", "close": 80.42, "volume": 98067.0}, {"date": "2022-02-28", "close": 80.21, "volume": 116429.0}, {"date": "2022-03-01", "close": 77.18, "volume": 174521.0}, {"date": "2022-03-02", "close": 80.01, "volume": 118326.0}, {"date": "2022-03-03", "close": 80.3, "volume": 79126.0}, {"date": "2022-03-04", "close": 78.79, "volume": 119382.0}, {"date": "2022-03-07", "close": 77.21, "volume": 152822.0}, {"date": "2022-03-08", "close": 77.92, "volume": 161858.0}, {"date": "2022-03-09", "close": 78.6, "volume": 196047.0}, {"date": "2022-03-10", "close": 78.87, "volume": 85812.0}, {"date": "2022-03-11", "close": 80.0, "volume": 114636.0}, {"date": "2022-03-14", "close": 81.7, "volume": 171205.0}, {"date": "2022-03-15", "close": 80.85, "volume": 136947.0}, {"date": "2022-03-16", "close": 80.86, "volume": 163932.0}, {"date": "2022-03-17", "close": 78.64, "volume": 134919.0}, {"date": "2022-03-18", "close": 77.63, "volume": 584430.0}, {"date": "2022-03-21", "close": 77.59, "volume": 188600.0}, {"date": "2022-03-22", "close": 77.63, "volume": 141799.0}, {"date": "2022-03-23", "close": 75.1, "volume": 75046.0}, {"date": "2022-03-24", "close": 76.05, "volume": 55031.0}, {"date": "2022-03-25", "close": 76.33, "volume": 112858.0}, {"date": "2022-03-28", "close": 75.0, "volume": 109619.0}, {"date": "2022-03-29", "close": 75.74, "volume": 267604.0}, {"date": "2022-03-30", "close": 74.07, "volume": 160123.0}, {"date": "2022-03-31", "close": 73.0, "volume": 254903.0}, {"date": "2022-04-01", "close": 73.25, "volume": 247034.0}, {"date": "2022-04-04", "close": 73.29, "volume": 137206.0}, {"date": "2022-04-05", "close": 73.12, "volume": 129236.0}, {"date": "2022-04-06", "close": 73.01, "volume": 136911.0}, {"date": "2022-04-07", "close": 73.1, "volume": 173553.0}, {"date": "2022-04-08", "close": 72.83, "volume": 173761.0}, {"date": "2022-04-11", "close": 73.28, "volume": 149052.0}, {"date": "2022-04-12", "close": 72.74, "volume": 116559.0}, {"date": "2022-04-13", "close": 74.26, "volume": 132529.0}, {"date": "2022-04-14", "close": 74.0, "volume": 121291.0}, {"date": "2022-04-18", "close": 74.31, "volume": 124841.0}, {"date": "2022-04-19", "close": 75.98, "volume": 169315.0}, {"date": "2022-04-20", "close": 77.61, "volume": 133675.0}, {"date": "2022-04-21", "close": 78.0, "volume": 180208.0}, {"date": "2022-04-22", "close": 76.4, "volume": 154968.0}, {"date": "2022-04-25", "close": 76.97, "volume": 151066.0}, {"date": "2022-04-26", "close": 74.02, "volume": 143958.0}, {"date": "2022-04-27", "close": 73.27, "volume": 262246.0}, {"date": "2022-04-28", "close": 72.95, "volume": 99736.0}, {"date": "2022-04-29", "close": 72.82, "volume": 189933.0}, {"date": "2022-05-02", "close": 73.06, "volume": 109614.0}, {"date": "2022-05-03", "close": 73.67, "volume": 84431.0}, {"date": "2022-05-04", "close": 75.17, "volume": 71758.0}, {"date": "2022-05-05", "close": 74.07, "volume": 104994.0}, {"date": "2022-05-06", "close": 73.03, "volume": 116240.0}, {"date": "2022-05-09", "close": 73.35, "volume": 158893.0}, {"date": "2022-05-10", "close": 71.25, "volume": 137389.0}, {"date": "2022-05-11", "close": 71.09, "volume": 126286.0}, {"date": "2022-05-12", "close": 71.23, "volume": 81057.0}, {"date": "2022-05-13", "close": 69.89, "volume": 89646.0}, {"date": "2022-05-16", "close": 70.45, "volume": 101280.0}, {"date": "2022-05-17", "close": 71.81, "volume": 87790.0}, {"date": "2022-05-18", "close": 70.51, "volume": 193143.0}, {"date": "2022-05-19", "close": 68.81, "volume": 126654.0}, {"date": "2022-05-20", "close": 70.15, "volume": 103715.0}, {"date": "2022-05-23", "close": 71.61, "volume": 83221.0}, {"date": "2022-05-24", "close": 71.65, "volume": 96388.0}, {"date": "2022-05-25", "close": 71.99, "volume": 73007.0}, {"date": "2022-05-26", "close": 72.25, "volume": 82182.0}, {"date": "2022-05-27", "close": 73.33, "volume": 93235.0}, {"date": "2022-05-31", "close": 72.16, "volume": 96569.0}, {"date": "2022-06-01", "close": 71.87, "volume": 95961.0}, {"date": "2022-06-02", "close": 72.37, "volume": 152982.0}, {"date": "2022-06-03", "close": 70.48, "volume": 103659.0}, {"date": "2022-06-06", "close": 70.76, "volume": 131572.0}, {"date": "2022-06-07", "close": 70.31, "volume": 82479.0}, {"date": "2022-06-08", "close": 68.8, "volume": 86601.0}, {"date": "2022-06-09", "close": 67.27, "volume": 129123.0}, {"date": "2022-06-10", "close": 66.09, "volume": 129047.0}, {"date": "2022-06-13", "close": 67.06, "volume": 165390.0}, {"date": "2022-06-14", "close": 67.11, "volume": 112957.0}, {"date": "2022-06-15", "close": 67.68, "volume": 112126.0}, {"date": "2022-06-16", "close": 65.86, "volume": 167301.0}, {"date": "2022-06-17", "close": 66.47, "volume": 247520.0}, {"date": "2022-06-21", "close": 67.46, "volume": 147218.0}, {"date": "2022-06-22", "close": 66.81, "volume": 125225.0}, {"date": "2022-06-23", "close": 65.84, "volume": 141349.0}, {"date": "2022-06-24", "close": 67.7, "volume": 763063.0}, {"date": "2022-06-27", "close": 66.65, "volume": 189857.0}, {"date": "2022-06-28", "close": 66.66, "volume": 120896.0}, {"date": "2022-06-29", "close": 65.96, "volume": 125721.0}, {"date": "2022-06-30", "close": 66.42, "volume": 145643.0}, {"date": "2022-07-01", "close": 67.29, "volume": 144847.0}, {"date": "2022-07-05", "close": 67.67, "volume": 136743.0}, {"date": "2022-07-06", "close": 67.62, "volume": 98619.0}, {"date": "2022-07-07", "close": 67.09, "volume": 106762.0}, {"date": "2022-07-08", "close": 67.25, "volume": 92405.0}, {"date": "2022-07-11", "close": 68.52, "volume": 217407.0}, {"date": "2022-07-12", "close": 67.25, "volume": 91369.0}, {"date": "2022-07-13", "close": 65.81, "volume": 57693.0}, {"date": "2022-07-14", "close": 65.01, "volume": 78993.0}, {"date": "2022-07-15", "close": 66.41, "volume": 127094.0}, {"date": "2022-07-18", "close": 67.07, "volume": 93073.0}, {"date": "2022-07-19", "close": 68.75, "volume": 83444.0}, {"date": "2022-07-20", "close": 69.29, "volume": 95247.0}, {"date": "2022-07-21", "close": 69.64, "volume": 114028.0}, {"date": "2022-07-22", "close": 70.39, "volume": 141762.0}, {"date": "2022-07-25", "close": 73.68, "volume": 146660.0}, {"date": "2022-07-26", "close": 75.05, "volume": 213261.0}, {"date": "2022-07-27", "close": 74.94, "volume": 169007.0}, {"date": "2022-07-28", "close": 76.61, "volume": 154337.0}, {"date": "2022-07-29", "close": 77.8, "volume": 143227.0}, {"date": "2022-08-01", "close": 76.33, "volume": 180463.0}, {"date": "2022-08-02", "close": 74.94, "volume": 90799.0}, {"date": "2022-08-03", "close": 74.65, "volume": 134183.0}, {"date": "2022-08-04", "close": 73.71, "volume": 72418.0}, {"date": "2022-08-05", "close": 75.04, "volume": 97533.0}, {"date": "2022-08-08", "close": 75.57, "volume": 82514.0}, {"date": "2022-08-09", "close": 76.72, "volume": 100864.0}, {"date": "2022-08-10", "close": 77.34, "volume": 112032.0}, {"date": "2022-08-11", "close": 78.9, "volume": 72315.0}, {"date": "2022-08-12", "close": 79.24, "volume": 67701.0}, {"date": "2022-08-15", "close": 80.34, "volume": 59618.0}, {"date": "2022-08-16", "close": 80.43, "volume": 75026.0}, {"date": "2022-08-17", "close": 80.02, "volume": 58372.0}, {"date": "2022-08-18", "close": 80.45, "volume": 66991.0}, {"date": "2022-08-19", "close": 80.14, "volume": 73879.0}, {"date": "2022-08-22", "close": 78.29, "volume": 68753.0}, {"date": "2022-08-23", "close": 77.25, "volume": 68213.0}, {"date": "2022-08-24", "close": 77.36, "volume": 48828.0}, {"date": "2022-08-25", "close": 77.29, "volume": 69564.0}, {"date": "2022-08-26", "close": 76.29, "volume": 51824.0}, {"date": "2022-08-29", "close": 75.24, "volume": 54299.0}, {"date": "2022-08-30", "close": 75.84, "volume": 77505.0}, {"date": "2022-08-31", "close": 75.34, "volume": 66858.0}, {"date": "2022-09-01", "close": 75.31, "volume": 93199.0}, {"date": "2022-09-02", "close": 75.27, "volume": 72389.0}, {"date": "2022-09-06", "close": 74.98, "volume": 131818.0}, {"date": "2022-09-07", "close": 75.88, "volume": 122561.0}, {"date": "2022-09-08", "close": 75.07, "volume": 99718.0}, {"date": "2022-09-09", "close": 75.86, "volume": 72487.0}, {"date": "2022-09-12", "close": 76.82, "volume": 79801.0}, {"date": "2022-09-13", "close": 75.6, "volume": 92236.0}, {"date": "2022-09-14", "close": 76.13, "volume": 98039.0}, {"date": "2022-09-15", "close": 78.15, "volume": 149229.0}, {"date": "2022-09-16", "close": 77.41, "volume": 333743.0}, {"date": "2022-09-19", "close": 78.56, "volume": 97839.0}, {"date": "2022-09-20", "close": 79.16, "volume": 82514.0}, {"date": "2022-09-21", "close": 79.17, "volume": 88266.0}, {"date": "2022-09-22", "close": 78.23, "volume": 90236.0}, {"date": "2022-09-23", "close": 76.57, "volume": 110741.0}, {"date": "2022-09-26", "close": 76.14, "volume": 138176.0}, {"date": "2022-09-27", "close": 74.13, "volume": 92615.0}, {"date": "2022-09-28", "close": 74.74, "volume": 118462.0}, {"date": "2022-09-29", "close": 74.07, "volume": 114968.0}, {"date": "2022-09-30", "close": 72.81, "volume": 107132.0}, {"date": "2022-10-03", "close": 73.97, "volume": 124081.0}, {"date": "2022-10-04", "close": 75.41, "volume": 117841.0}, {"date": "2022-10-05", "close": 74.64, "volume": 94734.0}, {"date": "2022-10-06", "close": 74.11, "volume": 65747.0}, {"date": "2022-10-07", "close": 72.76, "volume": 83353.0}, {"date": "2022-10-10", "close": 73.83, "volume": 73853.0}, {"date": "2022-10-11", "close": 74.13, "volume": 133047.0}, {"date": "2022-10-12", "close": 74.29, "volume": 67568.0}, {"date": "2022-10-13", "close": 77.57, "volume": 78839.0}, {"date": "2022-10-14", "close": 77.35, "volume": 69212.0}, {"date": "2022-10-17", "close": 78.88, "volume": 72664.0}, {"date": "2022-10-18", "close": 78.26, "volume": 77518.0}, {"date": "2022-10-19", "close": 78.04, "volume": 103455.0}, {"date": "2022-10-20", "close": 75.41, "volume": 82688.0}, {"date": "2022-10-21", "close": 76.1, "volume": 104073.0}, {"date": "2022-10-24", "close": 76.61, "volume": 85103.0}, {"date": "2022-10-25", "close": 79.27, "volume": 101072.0}, {"date": "2022-10-26", "close": 81.52, "volume": 85528.0}, {"date": "2022-10-27", "close": 81.83, "volume": 82419.0}, {"date": "2022-10-28", "close": 82.72, "volume": 163855.0}, {"date": "2022-10-31", "close": 82.65, "volume": 105488.0}, {"date": "2022-11-01", "close": 81.72, "volume": 67247.0}, {"date": "2022-11-02", "close": 80.1, "volume": 91296.0}, {"date": "2022-11-03", "close": 79.92, "volume": 60202.0}, {"date": "2022-11-04", "close": 81.48, "volume": 55941.0}, {"date": "2022-11-07", "close": 81.23, "volume": 131377.0}, {"date": "2022-11-08", "close": 80.2, "volume": 78999.0}, {"date": "2022-11-09", "close": 79.95, "volume": 49089.0}, {"date": "2022-11-10", "close": 79.67, "volume": 156045.0}, {"date": "2022-11-11", "close": 77.01, "volume": 88344.0}, {"date": "2022-11-14", "close": 76.39, "volume": 100277.0}, {"date": "2022-11-15", "close": 77.49, "volume": 74982.0}, {"date": "2022-11-16", "close": 76.94, "volume": 83597.0}, {"date": "2022-11-17", "close": 76.42, "volume": 55473.0}, {"date": "2022-11-18", "close": 76.26, "volume": 84734.0}, {"date": "2022-11-21", "close": 78.28, "volume": 60934.0}, {"date": "2022-11-22", "close": 77.93, "volume": 55201.0}, {"date": "2022-11-23", "close": 77.71, "volume": 50649.0}, {"date": "2022-11-25", "close": 78.23, "volume": 27430.0}, {"date": "2022-11-28", "close": 77.22, "volume": 100636.0}, {"date": "2022-11-29", "close": 77.29, "volume": 53954.0}, {"date": "2022-11-30", "close": 78.96, "volume": 112471.0}, {"date": "2022-12-01", "close": 78.18, "volume": 56358.0}, {"date": "2022-12-02", "close": 77.64, "volume": 65183.0}, {"date": "2022-12-05", "close": 74.74, "volume": 94188.0}, {"date": "2022-12-06", "close": 74.56, "volume": 82041.0}, {"date": "2022-12-07", "close": 74.06, "volume": 70610.0}, {"date": "2022-12-08", "close": 74.33, "volume": 63487.0}, {"date": "2022-12-09", "close": 74.57, "volume": 63370.0}, {"date": "2022-12-12", "close": 75.76, "volume": 81651.0}, {"date": "2022-12-13", "close": 74.8, "volume": 127767.0}, {"date": "2022-12-14", "close": 72.76, "volume": 139525.0}, {"date": "2022-12-15", "close": 72.1, "volume": 77682.0}, {"date": "2022-12-16", "close": 71.51, "volume": 294155.0}, {"date": "2022-12-19", "close": 72.3, "volume": 85152.0}, {"date": "2022-12-20", "close": 72.91, "volume": 68086.0}, {"date": "2022-12-21", "close": 74.15, "volume": 63335.0}, {"date": "2022-12-22", "close": 73.33, "volume": 89235.0}, {"date": "2022-12-23", "close": 73.77, "volume": 51763.0}, {"date": "2022-12-27", "close": 73.4, "volume": 85880.0}, {"date": "2022-12-28", "close": 72.15, "volume": 64019.0}, {"date": "2022-12-29", "close": 73.91, "volume": 72860.0}, {"date": "2022-12-30", "close": 72.97, "volume": 62729.0}, {"date": "2023-01-03", "close": 72.47, "volume": 77320.0}, {"date": "2023-01-04", "close": 71.96, "volume": 108149.0}, {"date": "2023-01-05", "close": 71.81, "volume": 92453.0}, {"date": "2023-01-06", "close": 73.64, "volume": 69928.0}, {"date": "2023-01-09", "close": 72.0, "volume": 116998.0}, {"date": "2023-01-10", "close": 73.66, "volume": 77585.0}, {"date": "2023-01-11", "close": 74.4, "volume": 125597.0}, {"date": "2023-01-12", "close": 75.55, "volume": 100468.0}, {"date": "2023-01-13", "close": 76.61, "volume": 85364.0}, {"date": "2023-01-17", "close": 76.97, "volume": 86984.0}, {"date": "2023-01-18", "close": 74.31, "volume": 128015.0}, {"date": "2023-01-19", "close": 73.56, "volume": 90358.0}, {"date": "2023-01-20", "close": 74.11, "volume": 118046.0}, {"date": "2023-01-23", "close": 73.9, "volume": 71247.0}, {"date": "2023-01-24", "close": 73.35, "volume": 57889.0}, {"date": "2023-01-25", "close": 68.69, "volume": 162621.0}, {"date": "2023-01-26", "close": 68.43, "volume": 193740.0}, {"date": "2023-01-27", "close": 68.04, "volume": 109562.0}, {"date": "2023-01-30", "close": 69.03, "volume": 87778.0}, {"date": "2023-01-31", "close": 70.71, "volume": 82537.0}, {"date": "2023-02-01", "close": 70.91, "volume": 96263.0}, {"date": "2023-02-02", "close": 72.63, "volume": 80770.0}, {"date": "2023-02-03", "close": 73.16, "volume": 175374.0}, {"date": "2023-02-06", "close": 71.55, "volume": 95707.0}, {"date": "2023-02-07", "close": 71.39, "volume": 101108.0}, {"date": "2023-02-08", "close": 70.75, "volume": 67903.0}, {"date": "2023-02-09", "close": 69.58, "volume": 74489.0}, {"date": "2023-02-10", "close": 69.65, "volume": 58862.0}, {"date": "2023-02-13", "close": 69.88, "volume": 119028.0}, {"date": "2023-02-14", "close": 69.76, "volume": 111733.0}, {"date": "2023-02-15", "close": 70.46, "volume": 88618.0}, {"date": "2023-02-16", "close": 70.05, "volume": 187211.0}, {"date": "2023-02-17", "close": 70.94, "volume": 164583.0}, {"date": "2023-02-21", "close": 72.67, "volume": 167363.0}, {"date": "2023-02-22", "close": 72.75, "volume": 160753.0}, {"date": "2023-02-23", "close": 71.69, "volume": 78777.0}, {"date": "2023-02-24", "close": 71.35, "volume": 61169.0}, {"date": "2023-02-27", "close": 70.92, "volume": 71240.0}, {"date": "2023-02-28", "close": 71.62, "volume": 117034.0}, {"date": "2023-03-01", "close": 70.93, "volume": 78639.0}, {"date": "2023-03-02", "close": 70.55, "volume": 83941.0}, {"date": "2023-03-03", "close": 71.53, "volume": 65054.0}, {"date": "2023-03-06", "close": 69.1, "volume": 125992.0}, {"date": "2023-03-07", "close": 67.885, "volume": 100001.0}, {"date": "2023-03-08", "close": 68.04, "volume": 66734.0}, {"date": "2023-03-09", "close": 65.15, "volume": 151137.0}, {"date": "2023-03-10", "close": 65.77, "volume": 173022.0}, {"date": "2023-03-13", "close": 62.65, "volume": 283017.0}, {"date": "2023-03-14", "close": 67.45, "volume": 291468.0}, {"date": "2023-03-15", "close": 67.11, "volume": 207262.0}, {"date": "2023-03-16", "close": 70.24, "volume": 223172.0}, {"date": "2023-03-17", "close": 65.71, "volume": 412402.0}, {"date": "2023-03-20", "close": 65.14, "volume": 169401.0}, {"date": "2023-03-21", "close": 65.9, "volume": 206391.0}, {"date": "2023-03-22", "close": 63.89, "volume": 155849.0}, {"date": "2023-03-23", "close": 62.8, "volume": 132969.0}, {"date": "2023-03-24", "close": 63.9, "volume": 170143.0}, {"date": "2023-03-27", "close": 63.97, "volume": 108291.0}, {"date": "2023-03-28", "close": 64.1, "volume": 61712.0}, {"date": "2023-03-29", "close": 63.3, "volume": 94868.0}, {"date": "2023-03-30", "close": 62.22, "volume": 131449.0}, {"date": "2023-03-31", "close": 62.64, "volume": 138114.0}, {"date": "2023-04-03", "close": 62.51, "volume": 126841.0}, {"date": "2023-04-04", "close": 60.57, "volume": 107267.0}, {"date": "2023-04-05", "close": 59.98, "volume": 105849.0}, {"date": "2023-04-06", "close": 60.04, "volume": 91255.0}, {"date": "2023-04-10", "close": 60.07, "volume": 226773.0}, {"date": "2023-04-11", "close": 59.75, "volume": 170181.0}, {"date": "2023-04-12", "close": 58.17, "volume": 94681.0}, {"date": "2023-04-13", "close": 58.49, "volume": 116422.0}, {"date": "2023-04-14", "close": 57.43, "volume": 87601.0}, {"date": "2023-04-17", "close": 58.57, "volume": 113671.0}, {"date": "2023-04-18", "close": 56.15, "volume": 126818.0}, {"date": "2023-04-19", "close": 57.19, "volume": 117035.0}, {"date": "2023-04-20", "close": 57.29, "volume": 111250.0}, {"date": "2023-04-21", "close": 56.86, "volume": 103794.0}, {"date": "2023-04-24", "close": 56.14, "volume": 95994.0}, {"date": "2023-04-25", "close": 55.04, "volume": 151084.0}, {"date": "2023-04-26", "close": 51.57, "volume": 186036.0}, {"date": "2023-04-27", "close": 51.08, "volume": 327558.0}, {"date": "2023-04-28", "close": 50.67, "volume": 322299.0}, {"date": "2023-05-01", "close": 49.84, "volume": 275865.0}, {"date": "2023-05-02", "close": 48.41, "volume": 209766.0}, {"date": "2023-05-03", "close": 47.29, "volume": 259891.0}, {"date": "2023-05-04", "close": 46.61, "volume": 145380.0}, {"date": "2023-05-05", "close": 47.63, "volume": 203111.0}, {"date": "2023-05-08", "close": 46.25, "volume": 136850.0}, {"date": "2023-05-09", "close": 45.76, "volume": 135178.0}, {"date": "2023-05-10", "close": 45.25, "volume": 114497.0}, {"date": "2023-05-11", "close": 43.45, "volume": 139623.0}, {"date": "2023-05-12", "close": 43.67, "volume": 87784.0}, {"date": "2023-05-15", "close": 43.63, "volume": 143215.0}, {"date": "2023-05-16", "close": 43.12, "volume": 84982.0}, {"date": "2023-05-17", "close": 47.18, "volume": 292488.0}, {"date": "2023-05-18", "close": 47.84, "volume": 298603.0}, {"date": "2023-05-19", "close": 47.0, "volume": 202526.0}, {"date": "2023-05-22", "close": 50.34, "volume": 289628.0}, {"date": "2023-05-23", "close": 50.85, "volume": 394276.0}, {"date": "2023-05-24", "close": 50.43, "volume": 123963.0}, {"date": "2023-05-25", "close": 50.41, "volume": 149601.0}, {"date": "2023-05-26", "close": 51.3, "volume": 111507.0}, {"date": "2023-05-30", "close": 51.83, "volume": 130576.0}, {"date": "2023-05-31", "close": 50.23, "volume": 179785.0}, {"date": "2023-06-01", "close": 51.5, "volume": 211567.0}, {"date": "2023-06-02", "close": 54.32, "volume": 181504.0}, {"date": "2023-06-05", "close": 51.96, "volume": 126085.0}, {"date": "2023-06-06", "close": 54.16, "volume": 175297.0}, {"date": "2023-06-07", "close": 55.77, "volume": 212396.0}, {"date": "2023-06-08", "close": 55.16, "volume": 170492.0}, {"date": "2023-06-09", "close": 54.83, "volume": 112187.0}, {"date": "2023-06-12", "close": 54.37, "volume": 142067.0}, {"date": "2023-06-13", "close": 54.9, "volume": 132551.0}, {"date": "2023-06-14", "close": 53.88, "volume": 101741.0}, {"date": "2023-06-15", "close": 54.88, "volume": 118284.0}, {"date": "2023-06-16", "close": 53.99, "volume": 396597.0}, {"date": "2023-06-20", "close": 54.18, "volume": 160901.0}, {"date": "2023-06-21", "close": 52.64, "volume": 91870.0}, {"date": "2023-06-22", "close": 51.24, "volume": 107559.0}, {"date": "2023-06-23", "close": 49.56, "volume": 909076.0}, {"date": "2023-06-26", "close": 50.59, "volume": 147713.0}, {"date": "2023-06-27", "close": 50.61, "volume": 107805.0}, {"date": "2023-06-28", "close": 49.66, "volume": 86980.0}, {"date": "2023-06-29", "close": 50.2, "volume": 98052.0}, {"date": "2023-06-30", "close": 48.52, "volume": 94894.0}, {"date": "2023-07-03", "close": 49.06, "volume": 84632.0}, {"date": "2023-07-05", "close": 48.08, "volume": 113527.0}, {"date": "2023-07-06", "close": 47.07, "volume": 105782.0}, {"date": "2023-07-07", "close": 47.94, "volume": 214883.0}, {"date": "2023-07-10", "close": 47.82, "volume": 119534.0}, {"date": "2023-07-11", "close": 48.01, "volume": 129842.0}, {"date": "2023-07-12", "close": 50.25, "volume": 187644.0}, {"date": "2023-07-13", "close": 51.2, "volume": 173714.0}, {"date": "2023-07-14", "close": 51.24, "volume": 237499.0}, {"date": "2023-07-17", "close": 51.95, "volume": 133765.0}, {"date": "2023-07-18", "close": 53.38, "volume": 86826.0}, {"date": "2023-07-19", "close": 55.54, "volume": 123721.0}, {"date": "2023-07-20", "close": 55.41, "volume": 103412.0}, {"date": "2023-07-21", "close": 54.94, "volume": 249072.0}, {"date": "2023-07-24", "close": 55.76, "volume": 171008.0}, {"date": "2023-07-25", "close": 54.69, "volume": 119844.0}, {"date": "2023-07-26", "close": 56.24, "volume": 93475.0}, {"date": "2023-07-27", "close": 55.29, "volume": 106429.0}, {"date": "2023-07-28", "close": 56.03, "volume": 137501.0}, {"date": "2023-07-31", "close": 55.44, "volume": 82227.0}, {"date": "2023-08-01", "close": 55.25, "volume": 58580.0}, {"date": "2023-08-02", "close": 55.2, "volume": 54969.0}, {"date": "2023-08-03", "close": 55.48, "volume": 76373.0}, {"date": "2023-08-04", "close": 55.63, "volume": 82145.0}, {"date": "2023-08-07", "close": 56.75, "volume": 109410.0}, {"date": "2023-08-08", "close": 55.88, "volume": 98675.0}, {"date": "2023-08-09", "close": 55.64, "volume": 89228.0}, {"date": "2023-08-10", "close": 55.98, "volume": 108145.0}, {"date": "2023-08-11", "close": 56.4, "volume": 97519.0}, {"date": "2023-08-14", "close": 55.78, "volume": 120029.0}, {"date": "2023-08-15", "close": 54.7, "volume": 147702.0}, {"date": "2023-08-16", "close": 54.76, "volume": 136458.0}, {"date": "2023-08-17", "close": 55.44, "volume": 141983.0}, {"date": "2023-08-18", "close": 56.21, "volume": 239346.0}, {"date": "2023-08-21", "close": 54.43, "volume": 110281.0}, {"date": "2023-08-22", "close": 52.56, "volume": 84850.0}, {"date": "2023-08-23", "close": 51.94, "volume": 82889.0}, {"date": "2023-08-24", "close": 51.83, "volume": 91256.0}, {"date": "2023-08-25", "close": 50.91, "volume": 81581.0}, {"date": "2023-08-28", "close": 51.32, "volume": 74840.0}, {"date": "2023-08-29", "close": 51.5, "volume": 64165.0}, {"date": "2023-08-30", "close": 51.01, "volume": 47846.0}, {"date": "2023-08-31", "close": 52.13, "volume": 123662.0}, {"date": "2023-09-01", "close": 52.75, "volume": 96134.0}, {"date": "2023-09-05", "close": 51.02, "volume": 105989.0}, {"date": "2023-09-06", "close": 49.28, "volume": 79474.0}, {"date": "2023-09-07", "close": 50.1, "volume": 118870.0}, {"date": "2023-09-08", "close": 50.41, "volume": 84381.0}, {"date": "2023-09-11", "close": 49.62, "volume": 87258.0}, {"date": "2023-09-12", "close": 49.76, "volume": 63499.0}, {"date": "2023-09-13", "close": 49.24, "volume": 97269.0}, {"date": "2023-09-14", "close": 49.61, "volume": 95888.0}, {"date": "2023-09-15", "close": 49.06, "volume": 450319.0}, {"date": "2023-09-18", "close": 46.38, "volume": 133943.0}, {"date": "2023-09-19", "close": 45.52, "volume": 119613.0}, {"date": "2023-09-20", "close": 45.34, "volume": 71974.0}, {"date": "2023-09-21", "close": 45.45, "volume": 137151.0}, {"date": "2023-09-22", "close": 46.01, "volume": 98011.0}, {"date": "2023-09-25", "close": 46.71, "volume": 129885.0}, {"date": "2023-09-26", "close": 47.01, "volume": 150646.0}, {"date": "2023-09-27", "close": 46.87, "volume": 105602.0}, {"date": "2023-09-28", "close": 47.18, "volume": 170269.0}, {"date": "2023-09-29", "close": 47.46, "volume": 120825.0}, {"date": "2023-10-02", "close": 46.31, "volume": 130103.0}, {"date": "2023-10-03", "close": 46.46, "volume": 80606.0}, {"date": "2023-10-04", "close": 46.86, "volume": 73945.0}, {"date": "2023-10-05", "close": 47.62, "volume": 87774.0}, {"date": "2023-10-06", "close": 47.34, "volume": 129254.0}, {"date": "2023-10-09", "close": 47.78, "volume": 67870.0}, {"date": "2023-10-10", "close": 48.74, "volume": 91311.0}, {"date": "2023-10-11", "close": 49.08, "volume": 79217.0}, {"date": "2023-10-12", "close": 48.92, "volume": 175957.0}, {"date": "2023-10-13", "close": 48.69, "volume": 117202.0}, {"date": "2023-10-16", "close": 50.55, "volume": 154268.0}, {"date": "2023-10-17", "close": 51.32, "volume": 167197.0}, {"date": "2023-10-18", "close": 50.1, "volume": 104952.0}, {"date": "2023-10-19", "close": 50.15, "volume": 109623.0}, {"date": "2023-10-20", "close": 48.64, "volume": 109988.0}, {"date": "2023-10-23", "close": 48.75, "volume": 124616.0}, {"date": "2023-10-24", "close": 46.89, "volume": 88466.0}, {"date": "2023-10-25", "close": 48.75, "volume": 120324.0}, {"date": "2023-10-26", "close": 49.58, "volume": 140292.0}, {"date": "2023-10-27", "close": 48.31, "volume": 121002.0}, {"date": "2023-10-30", "close": 48.82, "volume": 100803.0}, {"date": "2023-10-31", "close": 49.25, "volume": 54888.0}, {"date": "2023-11-01", "close": 48.85, "volume": 71041.0}, {"date": "2023-11-02", "close": 51.36, "volume": 136946.0}, {"date": "2023-11-03", "close": 53.29, "volume": 179477.0}, {"date": "2023-11-06", "close": 53.24, "volume": 118299.0}, {"date": "2023-11-07", "close": 52.88, "volume": 91481.0}, {"date": "2023-11-08", "close": 51.81, "volume": 79492.0}, {"date": "2023-11-09", "close": 51.06, "volume": 119444.0}, {"date": "2023-11-10", "close": 51.18, "volume": 63814.0}, {"date": "2023-11-13", "close": 51.98, "volume": 86533.0}, {"date": "2023-11-14", "close": 55.94, "volume": 143801.0}, {"date": "2023-11-15", "close": 56.51, "volume": 163256.0}, {"date": "2023-11-16", "close": 56.29, "volume": 93130.0}, {"date": "2023-11-17", "close": 57.18, "volume": 156351.0}, {"date": "2023-11-20", "close": 57.17, "volume": 96801.0}, {"date": "2023-11-21", "close": 56.08, "volume": 81739.0}, {"date": "2023-11-22", "close": 55.26, "volume": 56276.0}, {"date": "2023-11-24", "close": 55.42, "volume": 25256.0}, {"date": "2023-11-27", "close": 54.67, "volume": 81232.0}, {"date": "2023-11-28", "close": 54.69, "volume": 77272.0}, {"date": "2023-11-29", "close": 55.6, "volume": 102530.0}, {"date": "2023-11-30", "close": 55.55, "volume": 128412.0}, {"date": "2023-12-01", "close": 58.01, "volume": 100121.0}, {"date": "2023-12-04", "close": 60.14, "volume": 129452.0}, {"date": "2023-12-05", "close": 59.11, "volume": 70259.0}, {"date": "2023-12-06", "close": 58.87, "volume": 96621.0}, {"date": "2023-12-07", "close": 60.67, "volume": 98220.0}, {"date": "2023-12-08", "close": 60.86, "volume": 89354.0}, {"date": "2023-12-11", "close": 61.5, "volume": 105503.0}, {"date": "2023-12-12", "close": 60.84, "volume": 70135.0}, {"date": "2023-12-13", "close": 64.95, "volume": 167575.0}, {"date": "2023-12-14", "close": 66.07, "volume": 172028.0}, {"date": "2023-12-15", "close": 65.54, "volume": 532370.0}, {"date": "2023-12-18", "close": 65.46, "volume": 98541.0}, {"date": "2023-12-19", "close": 66.6, "volume": 99252.0}, {"date": "2023-12-20", "close": 64.93, "volume": 182921.0}, {"date": "2023-12-21", "close": 65.23, "volume": 177650.0}, {"date": "2023-12-22", "close": 65.63, "volume": 90359.0}, {"date": "2023-12-26", "close": 66.95, "volume": 82982.0}, {"date": "2023-12-27", "close": 67.04, "volume": 78112.0}, {"date": "2023-12-28", "close": 66.32, "volume": 50511.0}, {"date": "2023-12-29", "close": 65.16, "volume": 76255.0}, {"date": "2024-01-02", "close": 64.97, "volume": 92321.0}, {"date": "2024-01-03", "close": 62.96, "volume": 112965.0}, {"date": "2024-01-04", "close": 63.16, "volume": 113157.0}, {"date": "2024-01-05", "close": 63.23, "volume": 64326.0}, {"date": "2024-01-08", "close": 63.67, "volume": 80737.0}, {"date": "2024-01-09", "close": 63.03, "volume": 72142.0}, {"date": "2024-01-10", "close": 63.67, "volume": 71052.0}, {"date": "2024-01-11", "close": 63.21, "volume": 148572.0}, {"date": "2024-01-12", "close": 62.75, "volume": 61411.0}, {"date": "2024-01-16", "close": 61.66, "volume": 93403.0}, {"date": "2024-01-17", "close": 61.32, "volume": 110022.0}, {"date": "2024-01-18", "close": 61.93, "volume": 65386.0}, {"date": "2024-01-19", "close": 63.58, "volume": 99577.0}, {"date": "2024-01-22", "close": 65.44, "volume": 126521.0}, {"date": "2024-01-23", "close": 64.17, "volume": 141793.0}, {"date": "2024-01-24", "close": 63.32, "volume": 114283.0}, {"date": "2024-01-25", "close": 69.15, "volume": 183696.0}, {"date": "2024-01-26", "close": 72.28, "volume": 222272.0}, {"date": "2024-01-29", "close": 72.96, "volume": 148991.0}, {"date": "2024-01-30", "close": 71.8, "volume": 131821.0}, {"date": "2024-01-31", "close": 66.96, "volume": 178355.0}, {"date": "2024-02-01", "close": 65.86, "volume": 141420.0}, {"date": "2024-02-02", "close": 65.39, "volume": 108432.0}, {"date": "2024-02-05", "close": 64.86, "volume": 158845.0}, {"date": "2024-02-06", "close": 64.04, "volume": 73416.0}, {"date": "2024-02-07", "close": 63.67, "volume": 117094.0}, {"date": "2024-02-08", "close": 65.05, "volume": 103324.0}, {"date": "2024-02-09", "close": 66.06, "volume": 99595.0}, {"date": "2024-02-12", "close": 67.11, "volume": 97007.0}, {"date": "2024-02-13", "close": 63.56, "volume": 135203.0}, {"date": "2024-02-14", "close": 64.26, "volume": 157332.0}, {"date": "2024-02-15", "close": 66.53, "volume": 139806.0}, {"date": "2024-02-16", "close": 65.62, "volume": 79450.0}, {"date": "2024-02-20", "close": 64.08, "volume": 78547.0}, {"date": "2024-02-21", "close": 63.83, "volume": 89251.0}, {"date": "2024-02-22", "close": 63.27, "volume": 109183.0}, {"date": "2024-02-23", "close": 63.62, "volume": 113887.0}, {"date": "2024-02-26", "close": 62.6, "volume": 118520.0}, {"date": "2024-02-27", "close": 62.17, "volume": 132186.0}, {"date": "2024-02-28", "close": 62.09, "volume": 85954.0}, {"date": "2024-02-29", "close": 63.7, "volume": 142583.0}, {"date": "2024-03-01", "close": 63.41, "volume": 106690.0}, {"date": "2024-03-04", "close": 64.93, "volume": 175918.0}, {"date": "2024-03-05", "close": 66.59, "volume": 181887.0}, {"date": "2024-03-06", "close": 66.59, "volume": 161147.0}, {"date": "2024-03-07", "close": 66.63, "volume": 136405.0}, {"date": "2024-03-08", "close": 66.58, "volume": 135684.0}, {"date": "2024-03-11", "close": 66.31, "volume": 159477.0}, {"date": "2024-03-12", "close": 65.76, "volume": 131272.0}, {"date": "2024-03-13", "close": 64.66, "volume": 102059.0}, {"date": "2024-03-14", "close": 62.78, "volume": 141176.0}, {"date": "2024-03-15", "close": 62.42, "volume": 1024088.0}, {"date": "2024-03-18", "close": 61.49, "volume": 110992.0}, {"date": "2024-03-19", "close": 61.38, "volume": 85467.0}, {"date": "2024-03-20", "close": 63.7, "volume": 145550.0}, {"date": "2024-03-21", "close": 64.25, "volume": 82564.0}, {"date": "2024-03-22", "close": 63.22, "volume": 65021.0}, {"date": "2024-03-25", "close": 63.67, "volume": 81628.0}, {"date": "2024-03-26", "close": 62.78, "volume": 106321.0}, {"date": "2024-03-27", "close": 65.36, "volume": 79421.0}, {"date": "2024-03-28", "close": 66.32, "volume": 184631.0}, {"date": "2024-04-01", "close": 64.56, "volume": 63134.0}, {"date": "2024-04-02", "close": 63.35, "volume": 97577.0}, {"date": "2024-04-03", "close": 62.15, "volume": 105215.0}, {"date": "2024-04-04", "close": 61.63, "volume": 168465.0}, {"date": "2024-04-05", "close": 60.75, "volume": 119469.0}, {"date": "2024-04-08", "close": 61.41, "volume": 78528.0}, {"date": "2024-04-09", "close": 61.67, "volume": 69855.0}, {"date": "2024-04-10", "close": 58.2, "volume": 148544.0}, {"date": "2024-04-11", "close": 58.53, "volume": 68611.0}, {"date": "2024-04-12", "close": 58.48, "volume": 59921.0}, {"date": "2024-04-15", "close": 59.28, "volume": 105929.0}, {"date": "2024-04-16", "close": 59.34, "volume": 94202.0}, {"date": "2024-04-17", "close": 58.68, "volume": 75679.0}, {"date": "2024-04-18", "close": 59.12, "volume": 103142.0}, {"date": "2024-04-19", "close": 61.65, "volume": 116401.0}, {"date": "2024-04-22", "close": 61.37, "volume": 91194.0}, {"date": "2024-04-23", "close": 62.9, "volume": 118654.0}, {"date": "2024-04-24", "close": 62.64, "volume": 126967.0}, {"date": "2024-04-25", "close": 60.15, "volume": 138845.0}, {"date": "2024-04-26", "close": 59.77, "volume": 87592.0}, {"date": "2024-04-29", "close": 59.16, "volume": 135207.0}, {"date": "2024-04-30", "close": 58.77, "volume": 71202.0}, {"date": "2024-05-01", "close": 60.66, "volume": 76882.0}, {"date": "2024-05-02", "close": 61.29, "volume": 91683.0}, {"date": "2024-05-03", "close": 61.23, "volume": 72210.0}, {"date": "2024-05-06", "close": 61.85, "volume": 65436.0}, {"date": "2024-05-07", "close": 61.33, "volume": 70972.0}, {"date": "2024-05-08", "close": 61.6, "volume": 59652.0}, {"date": "2024-05-09", "close": 62.52, "volume": 68045.0}, {"date": "2024-05-10", "close": 62.04, "volume": 56169.0}, {"date": "2024-05-13", "close": 61.72, "volume": 52131.0}, {"date": "2024-05-14", "close": 62.53, "volume": 50549.0}, {"date": "2024-05-15", "close": 63.13, "volume": 65561.0}, {"date": "2024-05-16", "close": 62.81, "volume": 53755.0}, {"date": "2024-05-17", "close": 63.24, "volume": 65029.0}, {"date": "2024-05-20", "close": 62.29, "volume": 52923.0}, {"date": "2024-05-21", "close": 62.54, "volume": 44730.0}, {"date": "2024-05-22", "close": 61.1, "volume": 60228.0}, {"date": "2024-05-23", "close": 60.11, "volume": 71071.0}, {"date": "2024-05-24", "close": 61.08, "volume": 83429.0}, {"date": "2024-05-28", "close": 61.03, "volume": 85480.0}, {"date": "2024-05-29", "close": 59.91, "volume": 112371.0}, {"date": "2024-05-30", "close": 61.53, "volume": 118765.0}, {"date": "2024-05-31", "close": 62.03, "volume": 125225.0}, {"date": "2024-06-03", "close": 60.95, "volume": 71834.0}, {"date": "2024-06-04", "close": 60.37, "volume": 65144.0}, {"date": "2024-06-05", "close": 60.5, "volume": 55146.0}, {"date": "2024-06-06", "close": 61.54, "volume": 63588.0}, {"date": "2024-06-07", "close": 61.22, "volume": 65157.0}, {"date": "2024-06-10", "close": 60.25, "volume": 102717.0}, {"date": "2024-06-11", "close": 60.23, "volume": 113531.0}, {"date": "2024-06-12", "close": 61.66, "volume": 93995.0}, {"date": "2024-06-13", "close": 61.09, "volume": 58585.0}, {"date": "2024-06-14", "close": 59.98, "volume": 65119.0}, {"date": "2024-06-17", "close": 60.6, "volume": 54872.0}, {"date": "2024-06-18", "close": 60.68, "volume": 99142.0}, {"date": "2024-06-20", "close": 60.26, "volume": 60604.0}, {"date": "2024-06-21", "close": 59.17, "volume": 333709.0}, {"date": "2024-06-24", "close": 59.32, "volume": 164842.0}, {"date": "2024-06-25", "close": 59.52, "volume": 83442.0}, {"date": "2024-06-26", "close": 59.21, "volume": 104974.0}, {"date": "2024-06-27", "close": 59.7, "volume": 151749.0}, {"date": "2024-06-28", "close": 61.52, "volume": 313565.0}, {"date": "2024-07-01", "close": 60.54, "volume": 88837.0}, {"date": "2024-07-02", "close": 61.93, "volume": 88331.0}, {"date": "2024-07-03", "close": 60.59, "volume": 96894.0}, {"date": "2024-07-05", "close": 58.4, "volume": 118611.0}, {"date": "2024-07-08", "close": 58.48, "volume": 233390.0}, {"date": "2024-07-09", "close": 57.94, "volume": 213734.0}, {"date": "2024-07-10", "close": 59.46, "volume": 208468.0}, {"date": "2024-07-11", "close": 61.79, "volume": 349974.0}, {"date": "2024-07-12", "close": 63.18, "volume": 139026.0}, {"date": "2024-07-15", "close": 66.01, "volume": 134266.0}, {"date": "2024-07-16", "close": 68.82, "volume": 185010.0}, {"date": "2024-07-17", "close": 69.97, "volume": 194718.0}, {"date": "2024-07-18", "close": 67.4, "volume": 224894.0}, {"date": "2024-07-19", "close": 67.73, "volume": 204058.0}, {"date": "2024-07-22", "close": 69.43, "volume": 78509.0}, {"date": "2024-07-23", "close": 70.74, "volume": 128351.0}, {"date": "2024-07-24", "close": 69.73, "volume": 127773.0}, {"date": "2024-07-25", "close": 70.75, "volume": 169224.0}, {"date": "2024-07-26", "close": 71.18, "volume": 129353.0}, {"date": "2024-07-29", "close": 68.58, "volume": 118550.0}, {"date": "2024-07-30", "close": 68.7, "volume": 148829.0}, {"date": "2024-07-31", "close": 68.53, "volume": 104703.0}, {"date": "2024-08-01", "close": 65.3, "volume": 124427.0}, {"date": "2024-08-02", "close": 64.65, "volume": 131549.0}, {"date": "2024-08-05", "close": 62.81, "volume": 172779.0}, {"date": "2024-08-06", "close": 62.38, "volume": 74765.0}, {"date": "2024-08-07", "close": 61.86, "volume": 92004.0}, {"date": "2024-08-08", "close": 62.22, "volume": 72140.0}, {"date": "2024-08-09", "close": 61.59, "volume": 58137.0}, {"date": "2024-08-12", "close": 61.13, "volume": 70102.0}, {"date": "2024-08-13", "close": 61.87, "volume": 92887.0}, {"date": "2024-08-14", "close": 61.26, "volume": 42107.0}, {"date": "2024-08-15", "close": 62.48, "volume": 83579.0}, {"date": "2024-08-16", "close": 63.41, "volume": 59538.0}, {"date": "2024-08-19", "close": 64.13, "volume": 59588.0}, {"date": "2024-08-20", "close": 62.65, "volume": 53586.0}, {"date": "2024-08-21", "close": 63.01, "volume": 43914.0}, {"date": "2024-08-22", "close": 62.77, "volume": 41531.0}, {"date": "2024-08-23", "close": 66.78, "volume": 128611.0}, {"date": "2024-08-26", "close": 67.35, "volume": 146400.0}, {"date": "2024-08-27", "close": 66.91, "volume": 121598.0}, {"date": "2024-08-28", "close": 67.66, "volume": 70964.0}, {"date": "2024-08-29", "close": 67.75, "volume": 95787.0}, {"date": "2024-08-30", "close": 68.15, "volume": 85355.0}, {"date": "2024-09-03", "close": 68.54, "volume": 120715.0}, {"date": "2024-09-04", "close": 68.0, "volume": 109226.0}, {"date": "2024-09-05", "close": 65.98, "volume": 76126.0}, {"date": "2024-09-06", "close": 64.8, "volume": 61459.0}, {"date": "2024-09-09", "close": 64.1, "volume": 86143.0}, {"date": "2024-09-10", "close": 64.41, "volume": 75488.0}, {"date": "2024-09-11", "close": 63.5, "volume": 81975.0}, {"date": "2024-09-12", "close": 63.87, "volume": 71222.0}, {"date": "2024-09-13", "close": 65.48, "volume": 87282.0}, {"date": "2024-09-16", "close": 66.45, "volume": 121222.0}, {"date": "2024-09-17", "close": 67.47, "volume": 113072.0}, {"date": "2024-09-18", "close": 67.69, "volume": 120465.0}, {"date": "2024-09-19", "close": 69.7, "volume": 96366.0}, {"date": "2024-09-20", "close": 67.25, "volume": 398495.0}, {"date": "2024-09-23", "close": 67.13, "volume": 96346.0}, {"date": "2024-09-24", "close": 65.48, "volume": 72132.0}, {"date": "2024-09-25", "close": 64.36, "volume": 82031.0}, {"date": "2024-09-26", "close": 64.32, "volume": 101611.0}, {"date": "2024-09-27", "close": 64.17, "volume": 63251.0}, {"date": "2024-09-30", "close": 65.12, "volume": 66920.0}, {"date": "2024-10-01", "close": 63.36, "volume": 71376.0}, {"date": "2024-10-02", "close": 62.13, "volume": 72677.0}, {"date": "2024-10-03", "close": 62.39, "volume": 74738.0}, {"date": "2024-10-04", "close": 63.47, "volume": 71290.0}, {"date": "2024-10-07", "close": 62.24, "volume": 140850.0}, {"date": "2024-10-08", "close": 62.42, "volume": 168328.0}, {"date": "2024-10-09", "close": 62.48, "volume": 84571.0}, {"date": "2024-10-10", "close": 61.39, "volume": 126780.0}, {"date": "2024-10-11", "close": 63.75, "volume": 161255.0}, {"date": "2024-10-14", "close": 64.37, "volume": 64882.0}, {"date": "2024-10-15", "close": 64.97, "volume": 87852.0}, {"date": "2024-10-16", "close": 67.28, "volume": 126987.0}, {"date": "2024-10-17", "close": 68.79, "volume": 159104.0}, {"date": "2024-10-18", "close": 67.2, "volume": 125724.0}, {"date": "2024-10-21", "close": 65.13, "volume": 117035.0}, {"date": "2024-10-22", "close": 65.01, "volume": 65012.0}, {"date": "2024-10-23", "close": 65.4, "volume": 65569.0}, {"date": "2024-10-24", "close": 65.24, "volume": 95136.0}, {"date": "2024-10-25", "close": 62.87, "volume": 105151.0}, {"date": "2024-10-28", "close": 66.76, "volume": 126871.0}, {"date": "2024-10-29", "close": 66.02, "volume": 71101.0}, {"date": "2024-10-30", "close": 66.85, "volume": 64549.0}, {"date": "2024-10-31", "close": 65.07, "volume": 62661.0}, {"date": "2024-11-01", "close": 65.05, "volume": 110384.0}, {"date": "2024-11-04", "close": 64.26, "volume": 81362.0}, {"date": "2024-11-05", "close": 66.53, "volume": 105029.0}, {"date": "2024-11-06", "close": 73.94, "volume": 448631.0}, {"date": "2024-11-07", "close": 71.54, "volume": 262119.0}, {"date": "2024-11-08", "close": 72.38, "volume": 185458.0}, {"date": "2024-11-11", "close": 75.51, "volume": 132485.0}, {"date": "2024-11-12", "close": 75.64, "volume": 144820.0}, {"date": "2024-11-13", "close": 74.25, "volume": 104266.0}, {"date": "2024-11-14", "close": 73.85, "volume": 109315.0}, {"date": "2024-11-15", "close": 73.22, "volume": 95964.0}, {"date": "2024-11-18", "close": 73.17, "volume": 85866.0}, {"date": "2024-11-19", "close": 72.67, "volume": 81203.0}, {"date": "2024-11-20", "close": 72.11, "volume": 80988.0}, {"date": "2024-11-21", "close": 73.61, "volume": 117703.0}, {"date": "2024-11-22", "close": 75.38, "volume": 113324.0}, {"date": "2024-11-25", "close": 75.85, "volume": 177058.0}, {"date": "2024-11-26", "close": 74.63, "volume": 68246.0}, {"date": "2024-11-27", "close": 74.5, "volume": 73131.0}, {"date": "2024-11-29", "close": 73.46, "volume": 79929.0}, {"date": "2024-12-02", "close": 73.78, "volume": 143038.0}, {"date": "2024-12-03", "close": 73.42, "volume": 122143.0}, {"date": "2024-12-04", "close": 74.99, "volume": 104739.0}, {"date": "2024-12-05", "close": 73.97, "volume": 71203.0}, {"date": "2024-12-06", "close": 73.83, "volume": 76602.0}, {"date": "2024-12-09", "close": 73.02, "volume": 76629.0}, {"date": "2024-12-10", "close": 73.63, "volume": 88570.0}, {"date": "2024-12-11", "close": 74.02, "volume": 90856.0}, {"date": "2024-12-12", "close": 73.02, "volume": 130020.0}, {"date": "2024-12-13", "close": 72.76, "volume": 110619.0}, {"date": "2024-12-16", "close": 73.72, "volume": 130723.0}, {"date": "2024-12-17", "close": 72.5, "volume": 406751.0}, {"date": "2024-12-18", "close": 68.61, "volume": 144935.0}, {"date": "2024-12-19", "close": 68.26, "volume": 97713.0}, {"date": "2024-12-20", "close": 68.88, "volume": 290152.0}, {"date": "2024-12-23", "close": 68.9, "volume": 66448.0}, {"date": "2024-12-24", "close": 69.25, "volume": 37566.0}, {"date": "2024-12-26", "close": 69.85, "volume": 69012.0}, {"date": "2024-12-27", "close": 68.75, "volume": 93974.0}, {"date": "2024-12-30", "close": 68.93, "volume": 57162.0}, {"date": "2024-12-31", "close": 68.76, "volume": 59582.0}, {"date": "2025-01-02", "close": 67.29, "volume": 103654.0}, {"date": "2025-01-03", "close": 68.2, "volume": 66403.0}, {"date": "2025-01-06", "close": 68.54, "volume": 113228.0}, {"date": "2025-01-07", "close": 68.22, "volume": 107649.0}, {"date": "2025-01-08", "close": 68.08, "volume": 90433.0}, {"date": "2025-01-10", "close": 66.04, "volume": 114566.0}, {"date": "2025-01-13", "close": 66.6, "volume": 299566.0}, {"date": "2025-01-14", "close": 68.93, "volume": 92350.0}, {"date": "2025-01-15", "close": 68.59, "volume": 163344.0}, {"date": "2025-01-16", "close": 68.15, "volume": 139248.0}, {"date": "2025-01-17", "close": 68.39, "volume": 494549.0}, {"date": "2025-01-21", "close": 68.13, "volume": 135842.0}, {"date": "2025-01-22", "close": 67.44, "volume": 168361.0}, {"date": "2025-01-23", "close": 67.33, "volume": 101474.0}, {"date": "2025-01-24", "close": 69.22, "volume": 185141.0}, {"date": "2025-01-27", "close": 69.54, "volume": 172784.0}, {"date": "2025-01-28", "close": 69.32, "volume": 185833.0}, {"date": "2025-01-29", "close": 68.5, "volume": 125755.0}, {"date": "2025-01-30", "close": 68.17, "volume": 94487.0}, {"date": "2025-01-31", "close": 68.04, "volume": 122239.0}, {"date": "2025-02-03", "close": 66.18, "volume": 149179.0}, {"date": "2025-02-04", "close": 66.94, "volume": 137429.0}, {"date": "2025-02-05", "close": 68.14, "volume": 104688.0}, {"date": "2025-02-06", "close": 68.87, "volume": 87101.0}, {"date": "2025-02-07", "close": 68.185, "volume": 101292.0}, {"date": "2025-02-10", "close": 68.03, "volume": 90903.0}, {"date": "2025-02-11", "close": 69.34, "volume": 117357.0}, {"date": "2025-02-12", "close": 67.42, "volume": 102041.0}, {"date": "2025-02-13", "close": 67.97, "volume": 71255.0}, {"date": "2025-02-14", "close": 67.38, "volume": 63072.0}, {"date": "2025-02-18", "close": 67.57, "volume": 83384.0}, {"date": "2025-02-19", "close": 66.94, "volume": 131024.0}, {"date": "2025-02-20", "close": 66.54, "volume": 95634.0}, {"date": "2025-02-21", "close": 65.59, "volume": 104289.0}, {"date": "2025-02-24", "close": 65.61, "volume": 82672.0}, {"date": "2025-02-25", "close": 66.27, "volume": 90912.0}, {"date": "2025-02-26", "close": 65.16, "volume": 139546.0}, {"date": "2025-02-27", "close": 65.8, "volume": 84722.0}, {"date": "2025-02-28", "close": 66.41, "volume": 148808.0}, {"date": "2025-03-03", "close": 66.42, "volume": 149113.0}, {"date": "2025-03-04", "close": 64.02, "volume": 157229.0}, {"date": "2025-03-05", "close": 63.14, "volume": 138293.0}, {"date": "2025-03-06", "close": 62.91, "volume": 156543.0}, {"date": "2025-03-07", "close": 62.35, "volume": 124581.0}, {"date": "2025-03-10", "close": 60.85, "volume": 147879.0}, {"date": "2025-03-11", "close": 61.11, "volume": 151760.0}, {"date": "2025-03-12", "close": 61.38, "volume": 167009.0}, {"date": "2025-03-13", "close": 61.22, "volume": 135078.0}, {"date": "2025-03-14", "close": 62.33, "volume": 121787.0}, {"date": "2025-03-17", "close": 62.2, "volume": 133318.0}, {"date": "2025-03-18", "close": 62.09, "volume": 134932.0}, {"date": "2025-03-19", "close": 61.95, "volume": 145439.0}, {"date": "2025-03-20", "close": 60.8, "volume": 163786.0}, {"date": "2025-03-21", "close": 60.19, "volume": 554603.0}, {"date": "2025-03-24", "close": 61.37, "volume": 395250.0}, {"date": "2025-03-25", "close": 61.24, "volume": 161782.0}, {"date": "2025-03-26", "close": 60.98, "volume": 144874.0}, {"date": "2025-03-27", "close": 60.7, "volume": 158349.0}, {"date": "2025-03-28", "close": 60.26, "volume": 254615.0}, {"date": "2025-03-31", "close": 59.44, "volume": 208673.0}, {"date": "2025-04-01", "close": 59.15, "volume": 213840.0}, {"date": "2025-04-02", "close": 59.53, "volume": 212957.0}, {"date": "2025-04-03", "close": 55.71, "volume": 234328.0}, {"date": "2025-04-04", "close": 53.79, "volume": 316663.0}, {"date": "2025-04-07", "close": 53.16, "volume": 271672.0}, {"date": "2025-04-08", "close": 52.99, "volume": 293632.0}, {"date": "2025-04-09", "close": 55.61, "volume": 322344.0}, {"date": "2025-04-10", "close": 52.42, "volume": 232118.0}, {"date": "2025-04-11", "close": 51.69, "volume": 160477.0}, {"date": "2025-04-14", "close": 51.45, "volume": 205307.0}, {"date": "2025-04-15", "close": 52.09, "volume": 242113.0}, {"date": "2025-04-16", "close": 53.62, "volume": 322213.0}, {"date": "2025-04-17", "close": 53.02, "volume": 784919.0}, {"date": "2025-04-21", "close": 52.12, "volume": 187441.0}, {"date": "2025-04-22", "close": 53.76, "volume": 185909.0}, {"date": "2025-04-23", "close": 54.49, "volume": 186789.0}, {"date": "2025-04-24", "close": 54.59, "volume": 247773.0}, {"date": "2025-04-25", "close": 53.5, "volume": 465717.0}, {"date": "2025-04-28", "close": 54.84, "volume": 324540.0}, {"date": "2025-04-29", "close": 56.05, "volume": 248891.0}, {"date": "2025-04-30", "close": 55.67, "volume": 200904.0}, {"date": "2025-05-01", "close": 56.25, "volume": 135004.0}, {"date": "2025-05-02", "close": 58.26, "volume": 176836.0}, {"date": "2025-05-05", "close": 59.22, "volume": 242767.0}, {"date": "2025-05-06", "close": 59.51, "volume": 217598.0}, {"date": "2025-05-07", "close": 59.29, "volume": 158957.0}, {"date": "2025-05-08", "close": 59.93, "volume": 135240.0}, {"date": "2025-05-09", "close": 59.52, "volume": 101038.0}, {"date": "2025-05-12", "close": 61.49, "volume": 136228.0}, {"date": "2025-05-13", "close": 61.47, "volume": 124595.0}, {"date": "2025-05-14", "close": 60.9, "volume": 102790.0}, {"date": "2025-05-15", "close": 61.68, "volume": 82480.0}, {"date": "2025-05-16", "close": 61.1, "volume": 112522.0}, {"date": "2025-05-19", "close": 61.27, "volume": 94245.0}, {"date": "2025-05-20", "close": 61.32, "volume": 90147.0}, {"date": "2025-05-21", "close": 59.68, "volume": 99160.0}, {"date": "2025-05-22", "close": 59.42, "volume": 125681.0}, {"date": "2025-05-23", "close": 58.64, "volume": 85955.0}, {"date": "2025-05-27", "close": 60.46, "volume": 130591.0}, {"date": "2025-05-28", "close": 60.05, "volume": 142555.0}, {"date": "2025-05-29", "close": 59.99, "volume": 94399.0}, {"date": "2025-05-30", "close": 59.87, "volume": 147227.0}, {"date": "2025-06-02", "close": 59.04, "volume": 124039.0}, {"date": "2025-06-03", "close": 60.26, "volume": 129797.0}, {"date": "2025-06-04", "close": 59.3, "volume": 108617.0}, {"date": "2025-06-05", "close": 59.2, "volume": 100005.0}, {"date": "2025-06-06", "close": 60.41, "volume": 98536.0}, {"date": "2025-06-09", "close": 60.98, "volume": 100106.0}, {"date": "2025-06-10", "close": 61.84, "volume": 98534.0}, {"date": "2025-06-11", "close": 60.85, "volume": 86363.0}, {"date": "2025-06-12", "close": 60.58, "volume": 95043.0}, {"date": "2025-06-13", "close": 58.92, "volume": 103738.0}, {"date": "2025-06-16", "close": 58.66, "volume": 120639.0}, {"date": "2025-06-17", "close": 58.35, "volume": 78297.0}, {"date": "2025-06-18", "close": 58.42, "volume": 85880.0}, {"date": "2025-06-20", "close": 58.26, "volume": 315354.0}, {"date": "2025-06-23", "close": 59.91, "volume": 115204.0}, {"date": "2025-06-24", "close": 60.31, "volume": 95623.0}, {"date": "2025-06-25", "close": 60.07, "volume": 143915.0}, {"date": "2025-06-26", "close": 61.4, "volume": 142974.0}, {"date": "2025-06-27", "close": 61.39, "volume": 684314.0}, {"date": "2025-06-30", "close": 61.45, "volume": 199504.0}, {"date": "2025-07-01", "close": 63.65, "volume": 180626.0}, {"date": "2025-07-02", "close": 64.54, "volume": 179753.0}, {"date": "2025-07-03", "close": 65.25, "volume": 92663.0}, {"date": "2025-07-07", "close": 64.51, "volume": 161209.0}, {"date": "2025-07-08", "close": 64.92, "volume": 283516.0}, {"date": "2025-07-09", "close": 64.77, "volume": 177224.0}, {"date": "2025-07-10", "close": 65.7, "volume": 124035.0}, {"date": "2025-07-11", "close": 65.04, "volume": 135381.0}, {"date": "2025-07-14", "close": 66.47, "volume": 89347.0}, {"date": "2025-07-15", "close": 64.75, "volume": 238647.0}, {"date": "2025-07-16", "close": 64.6, "volume": 281370.0}, {"date": "2025-07-17", "close": 65.39, "volume": 268260.0}, {"date": "2025-07-18", "close": 65.19, "volume": 536881.0}, {"date": "2025-07-21", "close": 65.25, "volume": 116281.0}, {"date": "2025-07-22", "close": 64.97, "volume": 186943.0}, {"date": "2025-07-23", "close": 64.92, "volume": 126321.0}, {"date": "2025-07-24", "close": 64.26, "volume": 185103.0}, {"date": "2025-07-25", "close": 66.02, "volume": 309558.0}, {"date": "2025-07-28", "close": 67.82, "volume": 287394.0}, {"date": "2025-07-29", "close": 66.19, "volume": 204436.0}, {"date": "2025-07-30", "close": 65.4, "volume": 216900.0}, {"date": "2025-07-31", "close": 63.37, "volume": 196430.0}, {"date": "2025-08-01", "close": 61.6, "volume": 181574.0}, {"date": "2025-08-04", "close": 61.84, "volume": 132323.0}, {"date": "2025-08-05", "close": 62.0, "volume": 160844.0}, {"date": "2025-08-06", "close": 61.07, "volume": 87502.0}, {"date": "2025-08-07", "close": 60.25, "volume": 91671.0}, {"date": "2025-08-08", "close": 60.77, "volume": 79209.0}, {"date": "2025-08-11", "close": 60.32, "volume": 112031.0}, {"date": "2025-08-12", "close": 62.37, "volume": 120393.0}, {"date": "2025-08-13", "close": 63.4, "volume": 114184.0}, {"date": "2025-08-14", "close": 62.87, "volume": 106809.0}, {"date": "2025-08-15", "close": 62.24, "volume": 179965.0}, {"date": "2025-08-18", "close": 63.43, "volume": 245947.0}, {"date": "2025-08-19", "close": 63.53, "volume": 162573.0}, {"date": "2025-08-20", "close": 63.99, "volume": 103415.0}, {"date": "2025-08-21", "close": 64.13, "volume": 112546.0}, {"date": "2025-08-22", "close": 67.56, "volume": 223073.0}, {"date": "2025-08-25", "close": 67.15, "volume": 143864.0}, {"date": "2025-08-26", "close": 67.85, "volume": 138285.0}, {"date": "2025-08-27", "close": 68.38, "volume": 116820.0}, {"date": "2025-08-28", "close": 68.73, "volume": 155074.0}, {"date": "2025-08-29", "close": 68.45, "volume": 180450.0}, {"date": "2025-09-02", "close": 67.44, "volume": 174539.0}, {"date": "2025-09-03", "close": 66.54, "volume": 127566.0}, {"date": "2025-09-04", "close": 67.19, "volume": 91295.0}, {"date": "2025-09-05", "close": 67.93, "volume": 175627.0}, {"date": "2025-09-08", "close": 67.99, "volume": 118889.0}, {"date": "2025-09-09", "close": 66.54, "volume": 106264.0}, {"date": "2025-09-10", "close": 65.77, "volume": 69621.0}, {"date": "2025-09-11", "close": 65.73, "volume": 106924.0}, {"date": "2025-09-12", "close": 65.02, "volume": 65888.0}, {"date": "2025-09-15", "close": 64.48, "volume": 88589.0}, {"date": "2025-09-16", "close": 63.98, "volume": 88449.0}, {"date": "2025-09-17", "close": 64.61, "volume": 96697.0}, {"date": "2025-09-18", "close": 66.71, "volume": 101581.0}, {"date": "2025-09-19", "close": 65.55, "volume": 365709.0}, {"date": "2025-09-22", "close": 64.97, "volume": 72670.0}, {"date": "2025-09-23", "close": 65.08, "volume": 80503.0}, {"date": "2025-09-24", "close": 64.4, "volume": 81620.0}, {"date": "2025-09-25", "close": 64.44, "volume": 94191.0}, {"date": "2025-09-26", "close": 65.77, "volume": 180222.0}, {"date": "2025-09-29", "close": 64.95, "volume": 141897.0}, {"date": "2025-09-30", "close": 64.2, "volume": 78154.0}, {"date": "2025-10-01", "close": 63.47, "volume": 95890.0}, {"date": "2025-10-02", "close": 63.17, "volume": 109465.0}, {"date": "2025-10-03", "close": 63.88, "volume": 103900.0}, {"date": "2025-10-06", "close": 64.2, "volume": 125371.0}, {"date": "2025-10-07", "close": 63.44, "volume": 62851.0}, {"date": "2025-10-08", "close": 63.3, "volume": 53090.0}, {"date": "2025-10-09", "close": 62.99, "volume": 62514.0}, {"date": "2025-10-10", "close": 61.05, "volume": 110729.0}, {"date": "2025-10-13", "close": 61.92, "volume": 68901.0}, {"date": "2025-10-14", "close": 63.88, "volume": 82384.0}, {"date": "2025-10-15", "close": 61.85, "volume": 102677.0}, {"date": "2025-10-16", "close": 58.73, "volume": 127098.0}, {"date": "2025-10-17", "close": 59.77, "volume": 105793.0}, {"date": "2025-10-20", "close": 60.77, "volume": 109814.0}, {"date": "2025-10-21", "close": 61.3, "volume": 89208.0}, {"date": "2025-10-22", "close": 61.11, "volume": 111877.0}, {"date": "2025-10-23", "close": 60.64, "volume": 81757.0}, {"date": "2025-10-24", "close": 61.85, "volume": 107279.0}, {"date": "2025-10-27", "close": 58.67, "volume": 143930.0}, {"date": "2025-10-28", "close": 58.215, "volume": 161709.0}, {"date": "2025-10-29", "close": 56.79, "volume": 193065.0}, {"date": "2025-10-30", "close": 57.23, "volume": 140030.0}, {"date": "2025-10-31", "close": 57.05, "volume": 136548.0}, {"date": "2025-11-03", "close": 57.59, "volume": 115494.0}, {"date": "2025-11-04", "close": 57.44, "volume": 116423.0}, {"date": "2025-11-05", "close": 58.31, "volume": 95043.0}, {"date": "2025-11-06", "close": 57.43, "volume": 87353.0}, {"date": "2025-11-07", "close": 57.89, "volume": 110835.0}, {"date": "2025-11-10", "close": 58.06, "volume": 80211.0}, {"date": "2025-11-11", "close": 58.74, "volume": 135466.0}, {"date": "2025-11-12", "close": 58.33, "volume": 114386.0}, {"date": "2025-11-13", "close": 58.25, "volume": 99349.0}, {"date": "2025-11-14", "close": 58.22, "volume": 138101.0}, {"date": "2025-11-17", "close": 56.425, "volume": 118247.0}, {"date": "2025-11-18", "close": 56.3, "volume": 179739.0}, {"date": "2025-11-19", "close": 57.24, "volume": 109825.0}, {"date": "2025-11-20", "close": 56.92, "volume": 196892.0}, {"date": "2025-11-21", "close": 58.88, "volume": 185952.0}, {"date": "2025-11-24", "close": 58.13, "volume": 120989.0}, {"date": "2025-11-25", "close": 59.25, "volume": 204638.0}, {"date": "2025-11-26", "close": 58.73, "volume": 214056.0}, {"date": "2025-11-28", "close": 58.26, "volume": 65819.0}, {"date": "2025-12-01", "close": 58.78, "volume": 143277.0}, {"date": "2025-12-02", "close": 58.23, "volume": 112900.0}, {"date": "2025-12-03", "close": 59.18, "volume": 117865.0}, {"date": "2025-12-04", "close": 58.87, "volume": 70948.0}, {"date": "2025-12-05", "close": 58.27, "volume": 147142.0}, {"date": "2025-12-08", "close": 58.64, "volume": 119215.0}, {"date": "2025-12-09", "close": 58.18, "volume": 141090.0}, {"date": "2025-12-10", "close": 59.34, "volume": 242681.0}, {"date": "2025-12-11", "close": 59.85, "volume": 198429.0}, {"date": "2025-12-12", "close": 59.62, "volume": 193512.0}, {"date": "2025-12-15", "close": 59.935, "volume": 190990.0}, {"date": "2025-12-16", "close": 59.9, "volume": 264883.0}, {"date": "2025-12-17", "close": 60.18, "volume": 140150.0}, {"date": "2025-12-18", "close": 59.75, "volume": 176132.0}, {"date": "2025-12-19", "close": 59.31, "volume": 554960.0}, {"date": "2025-12-22", "close": 59.73, "volume": 317436.0}, {"date": "2025-12-23", "close": 59.35, "volume": 174681.0}, {"date": "2025-12-24", "close": 59.11, "volume": 88729.0}, {"date": "2025-12-26", "close": 58.75, "volume": 130609.0}, {"date": "2025-12-29", "close": 58.43, "volume": 161609.0}, {"date": "2025-12-30", "close": 57.4, "volume": 187637.0}, {"date": "2025-12-31", "close": 57.06, "volume": 146476.0}, {"date": "2026-01-02", "close": 56.46, "volume": 243493.0}, {"date": "2026-01-05", "close": 57.5, "volume": 271551.0}, {"date": "2026-01-06", "close": 57.58, "volume": 158128.0}, {"date": "2026-01-07", "close": 55.88, "volume": 219507.0}, {"date": "2026-01-08", "close": 57.57, "volume": 201890.0}, {"date": "2026-01-09", "close": 57.125, "volume": 143829.0}, {"date": "2026-01-12", "close": 56.88, "volume": 122588.0}, {"date": "2026-01-13", "close": 57.1, "volume": 136646.0}, {"date": "2026-01-14", "close": 59.14, "volume": 140785.0}, {"date": "2026-01-15", "close": 59.47, "volume": 86328.0}, {"date": "2026-01-16", "close": 59.33, "volume": 141476.0}, {"date": "2026-01-20", "close": 58.8, "volume": 124144.0}, {"date": "2026-01-21", "close": 61.28, "volume": 129196.0}, {"date": "2026-01-22", "close": 60.85, "volume": 131576.0}, {"date": "2026-01-23", "close": 58.83, "volume": 205476.0}, {"date": "2026-01-26", "close": 61.3, "volume": 304090.0}, {"date": "2026-01-27", "close": 60.02, "volume": 218624.0}, {"date": "2026-01-28", "close": 58.13, "volume": 163151.0}, {"date": "2026-01-29", "close": 59.25, "volume": 302182.0}, {"date": "2026-01-30", "close": 59.6, "volume": 177304.0}, {"date": "2026-02-02", "close": 60.76, "volume": 164256.0}, {"date": "2026-02-03", "close": 61.97, "volume": 208229.0}, {"date": "2026-02-04", "close": 62.52, "volume": 139972.0}, {"date": "2026-02-05", "close": 62.3, "volume": 179350.0}, {"date": "2026-02-06", "close": 62.62, "volume": 117895.0}, {"date": "2026-02-09", "close": 62.4, "volume": 152608.0}, {"date": "2026-02-10", "close": 61.57, "volume": 141774.0}, {"date": "2026-02-11", "close": 60.72, "volume": 162151.0}, {"date": "2026-02-12", "close": 60.89, "volume": 144162.0}, {"date": "2026-02-13", "close": 61.41, "volume": 157245.0}, {"date": "2026-02-17", "close": 61.61, "volume": 112792.0}, {"date": "2026-02-18", "close": 60.85, "volume": 115466.0}, {"date": "2026-02-19", "close": 60.5, "volume": 291264.0}, {"date": "2026-02-20", "close": 60.23, "volume": 92550.0}, {"date": "2026-02-23", "close": 58.66, "volume": 265760.0}, {"date": "2026-02-24", "close": 58.02, "volume": 178997.0}, {"date": "2026-02-25", "close": 59.34, "volume": 145522.0}, {"date": "2026-02-26", "close": 60.04, "volume": 148563.0}, {"date": "2026-02-27", "close": 58.09, "volume": 279274.0}, {"date": "2026-03-02", "close": 58.67, "volume": 172162.0}, {"date": "2026-03-03", "close": 58.32, "volume": 147592.0}, {"date": "2026-03-04", "close": 58.79, "volume": 136478.0}, {"date": "2026-03-05", "close": 57.6, "volume": 129095.0}, {"date": "2026-03-06", "close": 56.88, "volume": 211485.0}, {"date": "2026-03-09", "close": 56.5, "volume": 234862.0}, {"date": "2026-03-10", "close": 56.72, "volume": 193220.0}, {"date": "2026-03-11", "close": 56.75, "volume": 135647.0}, {"date": "2026-03-12", "close": 56.58, "volume": 262528.0}, {"date": "2026-03-13", "close": 56.7, "volume": 177216.0}, {"date": "2026-03-16", "close": 56.99, "volume": 236737.0}, {"date": "2026-03-17", "close": 56.45, "volume": 159307.0}, {"date": "2026-03-18", "close": 55.03, "volume": 193808.0}, {"date": "2026-03-19", "close": 55.72, "volume": 184219.0}, {"date": "2026-03-20", "close": 55.3, "volume": 1195904.0}, {"date": "2026-03-23", "close": 56.79, "volume": 205350.0}, {"date": "2026-03-24", "close": 57.28, "volume": 168843.0}, {"date": "2026-03-25", "close": 56.8, "volume": 126712.0}, {"date": "2026-03-26", "close": 56.96, "volume": 99284.0}, {"date": "2026-03-27", "close": 56.51, "volume": 166352.0}, {"date": "2026-03-30", "close": 56.57, "volume": 145056.0}, {"date": "2026-03-31", "close": 57.38, "volume": 162880.0}, {"date": "2026-04-01", "close": 58.02, "volume": 101879.0}, {"date": "2026-04-02", "close": 58.12, "volume": 117071.0}, {"date": "2026-04-06", "close": 58.37, "volume": 96502.0}, {"date": "2026-04-07", "close": 58.96, "volume": 98692.0}, {"date": "2026-04-08", "close": 60.09, "volume": 154790.0}, {"date": "2026-04-09", "close": 61.14, "volume": 96323.0}, {"date": "2026-04-10", "close": 60.88, "volume": 98114.0}, {"date": "2026-04-13", "close": 60.96, "volume": 116685.0}, {"date": "2026-04-14", "close": 60.76, "volume": 102568.0}, {"date": "2026-04-15", "close": 59.94, "volume": 72624.0}, {"date": "2026-04-16", "close": 59.87, "volume": 82037.0}, {"date": "2026-04-17", "close": 61.32, "volume": 133628.0}, {"date": "2026-04-20", "close": 61.36, "volume": 82203.0}, {"date": "2026-04-21", "close": 60.17, "volume": 111268.0}, {"date": "2026-04-22", "close": 59.6, "volume": 113481.0}, {"date": "2026-04-23", "close": 60.03, "volume": 99134.0}, {"date": "2026-04-24", "close": 59.69, "volume": 142067.0}, {"date": "2026-04-27", "close": 61.55, "volume": 175514.0}, {"date": "2026-04-28", "close": 61.67, "volume": 136442.0}, {"date": "2026-04-29", "close": 59.58, "volume": 187783.0}, {"date": "2026-04-30", "close": 60.52, "volume": 233808.0}, {"date": "2026-05-01", "close": 61.38, "volume": 178710.0}, {"date": "2026-05-04", "close": 60.71, "volume": 160482.0}, {"date": "2026-05-05", "close": 62.18, "volume": 144326.0}, {"date": "2026-05-06", "close": 62.32, "volume": 118136.0}, {"date": "2026-05-07", "close": 62.6, "volume": 120000.0}, {"date": "2026-05-08", "close": 61.55, "volume": 186163.0}, {"date": "2026-05-11", "close": 60.06, "volume": 213815.0}, {"date": "2026-05-12", "close": 59.79, "volume": 330920.0}, {"date": "2026-05-13", "close": 58.11, "volume": 403048.0}, {"date": "2026-05-14", "close": 58.17, "volume": 330860.0}, {"date": "2026-05-15", "close": 57.26, "volume": 207348.0}, {"date": "2026-05-18", "close": 57.87, "volume": 298844.0}, {"date": "2026-05-19", "close": 58.27, "volume": 168918.0}, {"date": "2026-05-20", "close": 59.77, "volume": 159537.0}, {"date": "2026-05-21", "close": 60.19, "volume": 104630.0}, {"date": "2026-05-22", "close": 59.9, "volume": 104565.0}, {"date": "2026-05-26", "close": 60.71, "volume": 92560.0}, {"date": "2026-05-27", "close": 60.22, "volume": 106982.0}, {"date": "2026-05-28", "close": 60.14, "volume": 111367.0}, {"date": "2026-05-29", "close": 60.63, "volume": 170602.0}, {"date": "2026-06-01", "close": 59.22, "volume": 151233.0}, {"date": "2026-06-02", "close": 60.11, "volume": 123159.0}, {"date": "2026-06-03", "close": 58.41, "volume": 191577.0}, {"date": "2026-06-04", "close": 59.295, "volume": 176019.0}, {"date": "2026-06-05", "close": 59.99, "volume": 161859.0}, {"date": "2026-06-08", "close": 59.68, "volume": 207043.0}, {"date": "2026-06-09", "close": 60.37, "volume": 262875.0}, {"date": "2026-06-10", "close": 61.17, "volume": 339578.0}, {"date": "2026-06-11", "close": 60.83, "volume": 176449.0}, {"date": "2026-06-12", "close": 61.83, "volume": 108105.0}, {"date": "2026-06-15", "close": 60.71, "volume": 142364.0}, {"date": "2026-06-16", "close": 61.31, "volume": 164878.0}, {"date": "2026-06-17", "close": 60.09, "volume": 210437.0}, {"date": "2026-06-18", "close": 59.86, "volume": 431996.0}, {"date": "2026-06-22", "close": 60.26, "volume": 269307.0}, {"date": "2026-06-23", "close": 61.27, "volume": 221878.0}, {"date": "2026-06-24", "close": 61.54, "volume": 232235.0}, {"date": "2026-06-25", "close": 61.64, "volume": 201092.0}, {"date": "2026-06-26", "close": 62.68, "volume": 790423.0}, {"date": "2026-06-29", "close": 61.05, "volume": 338474.0}, {"date": "2026-06-30", "close": 61.72, "volume": 284362.0}, {"date": "2026-07-01", "close": 63.12, "volume": 277735.0}, {"date": "2026-07-02", "close": 62.4, "volume": 305575.0}, {"date": "2026-07-06", "close": 61.72, "volume": 218619.0}, {"date": "2026-07-07", "close": 61.57, "volume": 169766.0}, {"date": "2026-07-08", "close": 58.8, "volume": 423976.0}, {"date": "2026-07-09", "close": 59.85, "volume": 304079.0}, {"date": "2026-07-10", "close": 60.4, "volume": 140744.0}, {"date": "2026-07-13", "close": 60.72, "volume": 154703.0}, {"date": "2026-07-14", "close": 60.56, "volume": 116529.0}, {"date": "2026-07-15", "close": 61.63, "volume": 180227.0}, {"date": "2026-07-16", "close": 63.61, "volume": 163045.0}, {"date": "2026-07-17", "close": 62.68, "volume": 169718.0}, {"date": "2026-07-20", "close": 62.03, "volume": 132495.0}, {"date": "2026-07-21", "close": 62.11, "volume": 153184.0}, {"date": "2026-07-22", "close": 61.31, "volume": 125208.0}, {"date": "2026-07-23", "close": 61.12, "volume": 177882.0}, {"date": "2026-07-24", "close": 61.11, "volume": 185611.0}, {"date": "2026-07-27", "close": 63.35, "volume": 197718.0}, {"date": "2026-07-28", "close": 63.7, "volume": 185361.0}, {"date": "2026-07-29", "close": 63.33, "volume": 205217.0}, {"date": "2026-07-30", "close": 62.57, "volume": 99986.0}, {"date": "2026-07-31", "close": 62.65, "volume": 169636.0}, {"date": "2026-08-03", "close": 62.91, "volume": 149671.0}, {"date": "2026-08-04", "close": 63.63, "volume": 174327.0}, {"date": "2026-08-05", "close": 62.96, "volume": 148982.0}, {"date": "2026-08-06", "close": 62.31, "volume": 124315.0}, {"date": "2026-08-07", "close": 61.73, "volume": 82624.0}], "refreshing": true}