{"ticker": "PRK", "overview": {"cik": "805676", "ticker": "PRK", "name": "PARK NATIONAL CORP /OH/", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001012804-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001575176-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001311245-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001763378-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001880645-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0002027021-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001905347-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001267119-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001914572-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001479568-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0000805676-26-000069", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-10-05", "title": "Institutional holdings (13F)", "accession": "0001104659-26-113516", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-27", "title": "Form N-PX", "accession": "0000805676-26-000067", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0000805676-26-000062", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000805676-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000805676-26-000057", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-07-15", "title": "Institutional holdings (13F)", "accession": "0001104659-26-083871", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0000805676-26-000054", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0000805676-26-000051", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-21", "title": "Employee share plan", "accession": "0000805676-26-000049", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-21", "title": "Employee share plan", "accession": "0000805676-26-000048", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0000805676-26-000039", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000605", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0000805676-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0000805676-26-000033", "price_sensitive": true}]}, "description": "PARK NATIONAL CORP /OH/ trades as PRK on the NYSE American and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 452 insider filings for the company, from August 2003 to July 2024. Across those, 16 insiders disclosed 62 open-market purchases totalling $6.12M against 19 sales totalling $2.82M. The most recent filing on record is dated 26 October 2026.", "exchange": "NYSE American", "stats": {"buy_n": 62, "buy_sum": 6124628.1214, "sell_n": 19, "sell_sum": 2820760.27096, "net": 3303867.8504399997, "insiders": 16, "first_date": "2003-08-20", "last_date": "2024-07-29"}, "metrics": {"ticker": "PRK", "has_prices": true, "as_of": "2026-10-30", "last": 175.58, "prev_close": 181.19, "change": -5.609999999999985, "change_pct": -0.030961973618853056, "session_volume": 112722.0, "vwap_5": 179.8294049704092, "vwap_20": 179.34098969689677, "vwap_60": 187.45597388979485, "vwap_250": 175.65294529330257, "high_52w": 212.56, "low_52w": 149.73, "avg_volume_20": 89317.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001479568-26-000002", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "Timothy S. McLain", "who_key": "McLain Timothy S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479568/000147956826000002/0001479568-26-000002-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11019}, {"id": "0001914572-26-000002", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "Karen Morrison", "who_key": "Morrison Karen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1914572/000191457226000002/0001914572-26-000002-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11019}, {"id": "0001267119-26-000002", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "Leon Zazworsky", "who_key": "ZAZWORSKY LEON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1267119/000126711926000002/0001267119-26-000002-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11019}, {"id": "0001905347-26-000002", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "Daniel Byrd Miller III", "who_key": "MILLER DANIEL BYRD III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1905347/000190534726000002/0001905347-26-000002-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11019}, {"id": "0002027021-26-000002", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "Kelly K. Gratz", "who_key": "GRATZ KELLY K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2027021/000202702126000002/0002027021-26-000002-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11019}, {"id": "0001880645-26-000002", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "Frederic M. Bertley", "who_key": "BERTLEY FREDERIC M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1880645/000188064526000002/0001880645-26-000002-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11019}, {"id": "0001763378-26-000002", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "Jason N. Judd", "who_key": "JUDD JASON N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1763378/000176337826000002/0001763378-26-000002-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11019}, {"id": "0001311245-26-000002", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "F. W. Englefield IV", "who_key": "ENGLEFIELD F W IV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1311245/000131124526000002/0001311245-26-000002-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11019}, {"id": "0001575176-26-000002", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "Robert E. Oneill", "who_key": "ONEILL ROBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1575176/000157517626000002/0001575176-26-000002-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11019}, {"id": "0001012804-26-000002", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "Donna M. Alvarado", "who_key": "ALVARADO DONNA M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1012804/000101280426000002/0001012804-26-000002-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11019}, {"id": "13DG-0002100121-26-000605", "src": "13DG", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "PARK National Corp /OH/", "who_key": "PARK NATIONAL CORP /OH/", "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": "National Commercial Banks", "country": "United States", "headline": "PARK NATIONAL CORP /OH/ crosses 5% of PRK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/805676/0002100121-26-000605-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "0001565840-26-000002", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "Matthew R. Miller", "who_key": "Miller Matthew R", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 202158.75204, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on PRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000156584026000002/0001565840-26-000002-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311979}, {"id": "0001330808-26-000002", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "Brady T. Burt", "who_key": "Burt Brady T", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 160768.390265, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on PRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000133080826000002/0001330808-26-000002-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311979}, {"id": "0001702544-26-000002", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "Kelly A. Herreman", "who_key": "Herreman Kelly A", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33798.61597, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on PRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000170254426000002/0001702544-26-000002-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311979}, {"id": "0001201394-26-000002", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "David L. Trautman", "who_key": "TRAUTMAN DAVID L", "role": "Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 286121.98730499996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120139426000002/0001201394-26-000002-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311979}, {"id": "0001330808-26-000005", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "Brady T. Burt", "who_key": "Burt Brady T", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 159422.9189, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on PRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000133080826000005/0001330808-26-000005-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311979}, {"id": "0001201394-26-000005", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "David L. Trautman", "who_key": "TRAUTMAN DAVID L", "role": "Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 285416.88035, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120139426000005/0001201394-26-000005-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311979}, {"id": "0001565840-26-000005", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "Matthew R. Miller", "who_key": "Miller Matthew R", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 201574.38559999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on PRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000156584026000005/0001565840-26-000005-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311979}, {"id": "0001702544-26-000005", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "Kelly A. Herreman", "who_key": "Herreman Kelly A", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 32785.94515, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on PRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000170254426000005/0001702544-26-000005-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311979}, {"id": "13DG-0000102909-26-002075", "src": "13DG", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "PARK National Corp /OH/", "who_key": "PARK NATIONAL CORP /OH/", "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": "National Commercial Banks", "country": "United States", "headline": "PARK NATIONAL CORP /OH/ adjusts its stake in PRK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/805676/0000102909-26-002075-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}, {"id": "0001240889-26-000008", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "Jeff Agee", "who_key": "AGEE JEFF", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000124088926000008/0001240889-26-000008-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395499}, {"id": "0001240889-26-000011", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "Jeff Agee", "who_key": "AGEE JEFF", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000124088926000011/0001240889-26-000011-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395499}, {"id": "0002027021-25-000004", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "Kelly K. Gratz", "who_key": "GRATZ KELLY K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000202702125000004/0002027021-25-000004-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535179}, {"id": "0001905347-25-000004", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "Daniel Byrd Miller III", "who_key": "MILLER DANIEL BYRD III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000190534725000004/0001905347-25-000004-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535179}, {"id": "0001914572-25-000004", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "Karen Morrison", "who_key": "Morrison Karen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000191457225000004/0001914572-25-000004-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535179}, {"id": "0001575176-25-000005", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "Robert E. Oneill", "who_key": "ONEILL ROBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000157517625000005/0001575176-25-000005-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535179}, {"id": "0001012804-25-000005", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "Donna M. Alvarado", "who_key": "ALVARADO DONNA M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000101280425000005/0001012804-25-000005-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535179}, {"id": "0001311245-25-000005", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "F. W. Englefield IV", "who_key": "ENGLEFIELD F W IV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000131124525000005/0001311245-25-000005-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535179}, {"id": "0001880645-25-000004", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "Frederic M. Bertley", "who_key": "BERTLEY FREDERIC M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000188064525000004/0001880645-25-000004-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535179}, {"id": "0001479568-25-000005", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "Timothy S. McLain", "who_key": "McLain Timothy S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000147956825000005/0001479568-25-000005-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535179}], "recent_buys": [{"id": "0000805676-23-000090", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "Dan Delawder", "who_key": "DELAWDER DAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 62712.0, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $63K of PRK", "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000080567623000090/0000805676-23-000090-index.htm", "trade_date": "2023-05-08", "timestamp": "2023-05-08", "mins": 1835499}, {"id": "0000805676-20-000066", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "Mark R. Ramser", "who_key": "RAMSER MARK R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 380050.0, "score": 61.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "PRK lands a director's $380K", "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000080567620000066/0000805676-20-000066-index.htm", "trade_date": "2020-03-12", "timestamp": "2020-03-12", "mins": 3494379}, {"id": "0000805676-20-000050", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "Robert E. Oneill", "who_key": "ONEILL ROBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 394900.0, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into PRK", "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000080567620000050/0000805676-20-000050-index.htm", "trade_date": "2020-03-12", "timestamp": "2020-03-12", "mins": 3494379}, {"id": "0000805676-19-000085", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "James R. Deroberts", "who_key": "DEROBERTS JAMES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 300800.0, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "5 insiders pile into PRK", "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000080567619000085/0000805676-19-000085-index.htm", "trade_date": "2019-07-26", "timestamp": "2019-07-26", "mins": 3825579}, {"id": "0000805676-20-000004", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "Leon Zazworsky", "who_key": "ZAZWORSKY LEON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 80874.0, "score": 39.8, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "PRK draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000080567620000004/0000805676-20-000004-index.htm", "trade_date": "2018-12-20", "timestamp": "2018-12-20", "mins": 4139499}, {"id": "0000805676-20-000002", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "Leon Zazworsky", "who_key": "ZAZWORSKY LEON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 91250.0, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying PRK", "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000080567620000002/0000805676-20-000002-index.htm", "trade_date": "2018-10-25", "timestamp": "2018-10-25", "mins": 4220139}, {"id": "0000805676-17-000085", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "Robert E. Oneill", "who_key": "ONEILL ROBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 194109.0, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "6 insiders now buying PRK", "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000080567617000085/0000805676-17-000085-index.htm", "trade_date": "2017-08-10", "timestamp": "2017-08-10", "mins": 4855179}, {"id": "0000805676-17-000083", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "Leon Zazworsky", "who_key": "ZAZWORSKY LEON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 197847.0, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "PRK draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000080567617000083/0000805676-17-000083-index.htm", "trade_date": "2017-07-31", "timestamp": "2017-07-31", "mins": 4869579}, {"id": "0000805676-15-000111", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "James R. Deroberts", "who_key": "DEROBERTS JAMES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45498.5, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The whole bench is buying PRK \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000080567615000111/0000805676-15-000111-index.htm", "trade_date": "2015-12-22", "timestamp": "2015-12-22", "mins": 5714859}, {"id": "0001209191-13-058341", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "Harry O. Egger", "who_key": "EGGER HARRY O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16380.000000000002, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "PRK draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919113058341/0001209191-13-058341-index.htm", "trade_date": "2013-12-20", "timestamp": "2013-12-20", "mins": 6768939}, {"id": "0001209191-12-053940", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "Leon Zazworsky", "who_key": "ZAZWORSKY LEON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 188740.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "PRK draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919112053940/0001209191-12-053940-index.htm", "trade_date": "2012-11-19", "timestamp": "2012-11-19", "mins": 7339179}, {"id": "0001209191-12-053640", "src": "INSIDERS", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "Harry O. Egger", "who_key": "EGGER HARRY O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20011.1472, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "7 insiders now buying PRK", "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919112053640/0001209191-12-053640-index.htm", "trade_date": "2012-11-16", "timestamp": "2012-11-16", "mins": 7343499}], "institutional": [{"id": "13DG-0002100121-26-000605", "src": "13DG", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "PARK National Corp /OH/", "who_key": "PARK NATIONAL CORP /OH/", "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": "National Commercial Banks", "country": "United States", "headline": "PARK NATIONAL CORP /OH/ crosses 5% of PRK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/805676/0002100121-26-000605-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "13DG-0000102909-26-002075", "src": "13DG", "ticker": "PRK", "cik": "805676", "company": "PARK NATIONAL CORP /OH/", "company_raw": "PARK NATIONAL CORP /OH/", "who": "PARK National Corp /OH/", "who_key": "PARK NATIONAL CORP /OH/", "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": "National Commercial Banks", "country": "United States", "headline": "PARK NATIONAL CORP /OH/ adjusts its stake in PRK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/805676/0000102909-26-002075-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Park National Corporation Common Stock", "new_value": "PARK NATIONAL CORP /OH/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000805676", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000805676", "applied": 1, "detected_at": "2026-10-27T02:34:27.847557"}]}, "key_people": [{"who": "Mark R. Ramser", "who_key": "RAMSER MARK R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 380050.0, "sold": 2343867.43846, "net": -1963817.4384599999, "trades": 4, "top_score": 61.0, "lean": "selling", "history": [{"action": "SELL", "amount": 183565.6, "date": "2024-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000080567624000100/0000805676-24-000100-index.htm"}, {"action": "SELL", "amount": 2160060.0, "date": "2024-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000080567624000102/0000805676-24-000102-index.htm"}, {"action": "SELL", "amount": 241.83846, "date": "2024-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000080567624000050/0000805676-24-000050-index.htm"}, {"action": "BUY", "amount": 380050.0, "date": "2020-03-12", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000080567620000066/0000805676-20-000066-index.htm"}], "latest": {"action": "SELL", "amount": 183565.6, "date": "2024-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000080567624000100/0000805676-24-000100-index.htm"}}, {"who": "Leon Zazworsky", "who_key": "ZAZWORSKY LEON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2029753.5842, "sold": 0, "net": 2029753.5842, "trades": 21, "top_score": 56.0, "lean": "buying", "history": [{"action": "BUY", "amount": 80874.0, "date": "2018-12-20", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000080567620000004/0000805676-20-000004-index.htm"}, {"action": "BUY", "amount": 91250.0, "date": "2018-10-25", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000080567620000002/0000805676-20-000002-index.htm"}, {"action": "BUY", "amount": 197847.0, "date": "2017-07-31", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000080567617000083/0000805676-17-000083-index.htm"}, {"action": "BUY", "amount": 188740.0, "date": "2012-11-19", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919112053940/0001209191-12-053940-index.htm"}, {"action": "BUY", "amount": 204732.4, "date": "2012-08-01", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919112039979/0001209191-12-039979-index.htm"}, {"action": "BUY", "amount": 490470.95999999996, "date": "2009-03-10", "score": 56.0, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919109015368/0001209191-09-015368-index.htm"}, {"action": "BUY", "amount": 44920.0, "date": "2009-03-05", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919109014057/0001209191-09-014057-index.htm"}, {"action": "BUY", "amount": 48160.0, "date": "2009-02-20", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919109010874/0001209191-09-010874-index.htm"}, {"action": "BUY", "amount": 29500.0, "date": "2008-11-13", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919108060967/0001209191-08-060967-index.htm"}, {"action": "BUY", "amount": 29875.0, "date": "2008-09-19", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919108053037/0001209191-08-053037-index.htm"}, {"action": "BUY", "amount": 30020.0, "date": "2008-09-02", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919108050121/0001209191-08-050121-index.htm"}, {"action": "BUY", "amount": 30750.0, "date": "2008-08-21", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919108048596/0001209191-08-048596-index.htm"}, {"action": "BUY", "amount": 30880.0, "date": "2008-08-21", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919108048763/0001209191-08-048763-index.htm"}, {"action": "BUY", "amount": 521.7992, "date": "2008-07-16", "score": 17.2, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919113023947/0001209191-13-023947-index.htm"}, {"action": "BUY", "amount": 128370.0, "date": "2008-06-13", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919108037229/0001209191-08-037229-index.htm"}, {"action": "BUY", "amount": 48728.0, "date": "2008-02-22", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919108012883/0001209191-08-012883-index.htm"}, {"action": "BUY", "amount": 75095.0, "date": "2008-02-21", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919108012318/0001209191-08-012318-index.htm"}, {"action": "BUY", "amount": 135156.0, "date": "2008-02-20", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919108011751/0001209191-08-011751-index.htm"}, {"action": "BUY", "amount": 45738.425, "date": "2007-05-22", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919108011419/0001209191-08-011419-index.htm"}, {"action": "BUY", "amount": 44625.0, "date": "2007-04-30", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919107027008/0001209191-07-027008-index.htm"}, {"action": "BUY", "amount": 53500.0, "date": "2003-12-19", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000080567604000016/0000805676-04-000016-index.htm"}], "latest": {"action": "BUY", "amount": 80874.0, "date": "2018-12-20", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000080567620000004/0000805676-20-000004-index.htm"}}, {"who": "Neill John J. O", "who_key": "O NEILL JOHN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1090879.62, "sold": 0, "net": 1090879.62, "trades": 5, "top_score": 51.7, "lean": "buying", "history": [{"action": "BUY", "amount": 63369.62, "date": "2008-02-20", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919108013912/0001209191-08-013912-index.htm"}, {"action": "BUY", "amount": 202030.0, "date": "2005-04-21", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919105021793/0001209191-05-021793-index.htm"}, {"action": "BUY", "amount": 223113.0, "date": "2005-03-23", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919105017340/0001209191-05-017340-index.htm"}, {"action": "BUY", "amount": 283557.0, "date": "2005-01-21", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919105004256/0001209191-05-004256-index.htm"}, {"action": "BUY", "amount": 318810.0, "date": "2003-12-19", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000080567603000026/0000805676-03-000026-index.htm"}], "latest": {"action": "BUY", "amount": 63369.62, "date": "2008-02-20", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919108013912/0001209191-08-013912-index.htm"}}, {"who": "William T. McConnell", "who_key": "MCCONNELL WILLIAM T", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 729279.0, "sold": 0, "net": 729279.0, "trades": 1, "top_score": 64.4, "lean": "buying", "history": [{"action": "BUY", "amount": 729279.0, "date": "2004-07-23", "score": 64.4, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919104037316/0001209191-04-037316-index.htm"}], "latest": {"action": "BUY", "amount": 729279.0, "date": "2004-07-23", "score": 64.4, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919104037316/0001209191-04-037316-index.htm"}}, {"who": "Dan Delawder", "who_key": "DELAWDER DAN", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 655413.85, "sold": 0, "net": 655413.85, "trades": 10, "top_score": 51.8, "lean": "buying", "history": [{"action": "BUY", "amount": 62712.0, "date": "2023-05-08", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000080567623000090/0000805676-23-000090-index.htm"}, {"action": "BUY", "amount": 79880.0, "date": "2009-03-09", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919109015031/0001209191-09-015031-index.htm"}, {"action": "BUY", "amount": 61000.0, "date": "2008-03-10", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919108017205/0001209191-08-017205-index.htm"}, {"action": "BUY", "amount": 123000.0, "date": "2008-02-29", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919108014789/0001209191-08-014789-index.htm"}, {"action": "BUY", "amount": 154410.0, "date": "2007-03-14", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919107017902/0001209191-07-017902-index.htm"}, {"action": "BUY", "amount": 20000.0, "date": "2005-04-26", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919105022247/0001209191-05-022247-index.htm"}, {"action": "BUY", "amount": 40460.0, "date": "2005-04-21", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919105021776/0001209191-05-021776-index.htm"}, {"action": "BUY", "amount": 20325.0, "date": "2004-12-31", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919105000064/0001209191-05-000064-index.htm"}, {"action": "BUY", "amount": 20325.0, "date": "2004-12-31", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919105002242/0001209191-05-002242-index.htm"}, {"action": "BUY", "amount": 73301.85, "date": "2003-12-19", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000080567603000025/0000805676-03-000025-index.htm"}], "latest": {"action": "BUY", "amount": 62712.0, "date": "2023-05-08", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000080567623000090/0000805676-23-000090-index.htm"}}, {"who": "Robert E. Oneill", "who_key": "ONEILL ROBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 589009.0, "sold": 37952.759999999995, "net": 551056.24, "trades": 3, "top_score": 46.2, "lean": "buying", "history": [{"action": "BUY", "amount": 394900.0, "date": "2020-03-12", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000080567620000050/0000805676-20-000050-index.htm"}, {"action": "SELL", "amount": 37952.759999999995, "date": "2018-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000080567618000045/0000805676-18-000045-index.htm"}, {"action": "BUY", "amount": 194109.0, "date": "2017-08-10", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000080567617000085/0000805676-17-000085-index.htm"}], "latest": {"action": "BUY", "amount": 394900.0, "date": "2020-03-12", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000080567620000050/0000805676-20-000050-index.htm"}}, {"who": "James R. Deroberts", "who_key": "DEROBERTS JAMES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 346298.5, "sold": 0, "net": 346298.5, "trades": 2, "top_score": 50.0, "lean": "buying", "history": [{"action": "BUY", "amount": 300800.0, "date": "2019-07-26", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000080567619000085/0000805676-19-000085-index.htm"}, {"action": "BUY", "amount": 45498.5, "date": "2015-12-22", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000080567615000111/0000805676-15-000111-index.htm"}], "latest": {"action": "BUY", "amount": 300800.0, "date": "2019-07-26", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000080567619000085/0000805676-19-000085-index.htm"}}, {"who": "Harry O. Egger", "who_key": "EGGER HARRY O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 172796.4172, "sold": 105594.12, "net": 67202.2972, "trades": 11, "top_score": 44.2, "lean": "buying", "history": [{"action": "BUY", "amount": 16380.000000000002, "date": "2013-12-20", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919113058341/0001209191-13-058341-index.htm"}, {"action": "BUY", "amount": 20011.1472, "date": "2012-11-16", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919112053640/0001209191-12-053640-index.htm"}, {"action": "BUY", "amount": 12195.84, "date": "2011-12-05", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919111059620/0001209191-11-059620-index.htm"}, {"action": "SELL", "amount": 51907.5, "date": "2011-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919111029344/0001209191-11-029344-index.htm"}, {"action": "BUY", "amount": 14375.0, "date": "2010-12-22", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919110062118/0001209191-10-062118-index.htm"}, {"action": "BUY", "amount": 67980.0, "date": "2010-05-19", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919110029175/0001209191-10-029175-index.htm"}, {"action": "SELL", "amount": 53686.619999999995, "date": "2010-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919110024980/0001209191-10-024980-index.htm"}, {"action": "BUY", "amount": 6188.0, "date": "2009-02-20", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919109010588/0001209191-09-010588-index.htm"}, {"action": "BUY", "amount": 14363.0, "date": "2007-11-07", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919107062566/0001209191-07-062566-index.htm"}, {"action": "BUY", "amount": 15066.7, "date": "2007-11-07", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919107062924/0001209191-07-062924-index.htm"}, {"action": "BUY", "amount": 6236.73, "date": "2004-07-22", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919104036959/0001209191-04-036959-index.htm"}], "latest": {"action": "BUY", "amount": 16380.000000000002, "date": "2013-12-20", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/805676/000120919113058341/0001209191-13-058341-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001012804-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001575176-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001311245-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001763378-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001880645-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0002027021-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001905347-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001267119-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001914572-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001479568-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0000805676-26-000069", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-10-05", "title": "Institutional holdings (13F)", "accession": "0001104659-26-113516", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-27", "title": "Form N-PX", "accession": "0000805676-26-000067", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0000805676-26-000062", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000805676-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000805676-26-000057", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-07-15", "title": "Institutional holdings (13F)", "accession": "0001104659-26-083871", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0000805676-26-000054", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0000805676-26-000051", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-21", "title": "Employee share plan", "accession": "0000805676-26-000049", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-21", "title": "Employee share plan", "accession": "0000805676-26-000048", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0000805676-26-000039", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000605", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0000805676-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0000805676-26-000033", "price_sensitive": true}], "performance": {"ticker": "PRK", "has_prices": true, "summary": {"n": 62, "avg": 0.8341260227819958, "win_rate": 1.0, "best": 1.3206449907480837, "worst": 0.7144810077140906, "as_of": "2026-10-30"}, "buys": [{"who": "DELAWDER DAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62712.0, "date": "2023-05-08", "score": 36.7, "ref_price": 102.41, "return": 0.7144810077140906}, {"who": "RAMSER MARK R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 380050.0, "date": "2020-03-12", "score": 61.0, "ref_price": 75.66, "return": 1.3206449907480837}, {"who": "ONEILL ROBERT E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 394900.0, "date": "2020-03-12", "score": 46.2, "ref_price": 75.66, "return": 1.3206449907480837}, {"who": "DEROBERTS JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 300800.0, "date": "2019-07-26", "score": 44.8, "ref_price": 93.49, "return": 0.8780618247940959}, {"who": "ZAZWORSKY LEON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80874.0, "date": "2018-12-20", "score": 39.8, "ref_price": 81.33, "return": 1.158858969629903}, {"who": "ZAZWORSKY LEON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91250.0, "date": "2018-10-25", "score": 40.7, "ref_price": 91.62, "return": 0.9163938004802445}, {"who": "ONEILL ROBERT E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 194109.0, "date": "2017-08-10", "score": 42.5, "ref_price": 96.85, "return": 0.8129065565307179}, {"who": "ZAZWORSKY LEON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 197847.0, "date": "2017-07-31", "score": 52.0, "ref_price": 98.77, "return": 0.7776652829806624}, {"who": "DEROBERTS JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45498.5, "date": "2015-12-22", "score": 50.0, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "EGGER HARRY O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16380.000000000002, "date": "2013-12-20", "score": 33.1, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "ZAZWORSKY LEON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 188740.0, "date": "2012-11-19", "score": 42.8, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "EGGER HARRY O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20011.1472, "date": "2012-11-16", "score": 39.0, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "ZAZWORSKY LEON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 204732.4, "date": "2012-08-01", "score": 43.2, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "EGGER HARRY O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12195.84, "date": "2011-12-05", "score": 35.9, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "EGGER HARRY O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14375.0, "date": "2010-12-22", "score": 44.2, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "EGGER HARRY O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 67980.0, "date": "2010-05-19", "score": 37.1, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "ZAZWORSKY LEON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 490470.95999999996, "date": "2009-03-10", "score": 56.0, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "DELAWDER DAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 79880.0, "date": "2009-03-09", "score": 48.5, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "ZAZWORSKY LEON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44920.0, "date": "2009-03-05", "score": 35.3, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "ZAZWORSKY LEON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48160.0, "date": "2009-02-20", "score": 36.1, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "EGGER HARRY O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6188.0, "date": "2009-02-20", "score": 26.7, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "BUCHWALD MAUREEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15231.000000000002, "date": "2009-02-18", "score": 31.3, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "ZAZWORSKY LEON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29500.0, "date": "2008-11-13", "score": 33.3, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "ZAZWORSKY LEON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29875.0, "date": "2008-09-19", "score": 33.4, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "ZAZWORSKY LEON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30020.0, "date": "2008-09-02", "score": 33.4, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "ZAZWORSKY LEON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30880.0, "date": "2008-08-21", "score": 33.6, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "ZAZWORSKY LEON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30750.0, "date": "2008-08-21", "score": 33.6, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "ZAZWORSKY LEON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 521.7992, "date": "2008-07-16", "score": 17.2, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "ZAZWORSKY LEON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 128370.0, "date": "2008-06-13", "score": 41.6, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "DELAWDER DAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 61000.0, "date": "2008-03-10", "score": 46.8, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "DELAWDER DAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 123000.0, "date": "2008-02-29", "score": 50.5, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "ZAZWORSKY LEON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48728.0, "date": "2008-02-22", "score": 35.6, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "ZAZWORSKY LEON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75095.0, "date": "2008-02-21", "score": 38.1, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "O NEILL JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63369.62, "date": "2008-02-20", "score": 51.7, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "ZAZWORSKY LEON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 135156.0, "date": "2008-02-20", "score": 41.7, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "BUCHWALD MAUREEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6265.0, "date": "2008-02-14", "score": 26.0, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "BUCHWALD MAUREEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6570.999999999999, "date": "2008-02-12", "score": 26.2, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "EGGER HARRY O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15066.7, "date": "2007-11-07", "score": 32.1, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "EGGER HARRY O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14363.0, "date": "2007-11-07", "score": 31.9, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "BUCHWALD MAUREEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8755.0, "date": "2007-06-18", "score": 27.6, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "ZAZWORSKY LEON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45738.425, "date": "2007-05-22", "score": 35.7, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "ZAZWORSKY LEON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44625.0, "date": "2007-04-30", "score": 49.9, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "DELAWDER DAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 154410.0, "date": "2007-03-14", "score": 51.8, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "Sizemore James Daniel", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2007-03-09", "score": 15.0, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "Berning Nicholas L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1974.4, "date": "2007-02-20", "score": 20.7, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "MENZER MICHAEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1086.0, "date": "2005-11-07", "score": 23.8, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "MENZER MICHAEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1067.35, "date": "2005-05-19", "score": 18.8, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "BUCHWALD MAUREEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20002.0, "date": "2005-04-28", "score": 32.7, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "DELAWDER DAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 20000.0, "date": "2005-04-26", "score": 40.9, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "MENZER MICHAEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54950.4, "date": "2005-04-21", "score": 36.3, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "TAYLOR RICK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15246.0, "date": "2005-04-21", "score": 30.3, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "O NEILL JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 202030.0, "date": "2005-04-21", "score": 43.0, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "DELAWDER DAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 40460.0, "date": "2005-04-21", "score": 46.1, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "O NEILL JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 223113.0, "date": "2005-03-23", "score": 44.0, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "O NEILL JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 283557.0, "date": "2005-01-21", "score": 46.7, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "DELAWDER DAN", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 20325.0, "date": "2004-12-31", "score": 42.3, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "DELAWDER DAN", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 20325.0, "date": "2004-12-31", "score": 42.3, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "MCCONNELL WILLIAM T", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 729279.0, "date": "2004-07-23", "score": 64.4, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "EGGER HARRY O", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman, Director", "amount": 6236.73, "date": "2004-07-22", "score": 26.1, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "ZAZWORSKY LEON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53500.0, "date": "2003-12-19", "score": 37.1, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "O NEILL JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 318810.0, "date": "2003-12-19", "score": 48.9, "ref_price": 96.93, "return": 0.8114102960899618}, {"who": "DELAWDER DAN", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 73301.85, "date": "2003-12-19", "score": 49.1, "ref_price": 96.93, "return": 0.8114102960899618}]}, "price_series": [{"date": "2016-10-31", "close": 96.93, "volume": 31601.0}, {"date": "2016-11-01", "close": 96.05, "volume": 19677.0}, {"date": "2016-11-02", "close": 94.34, "volume": 26518.0}, {"date": "2016-11-03", "close": 95.4, "volume": 15655.0}, {"date": "2016-11-04", "close": 94.89, "volume": 25588.0}, {"date": "2016-11-07", "close": 97.34, "volume": 29441.0}, {"date": "2016-11-08", "close": 97.11, "volume": 18192.0}, {"date": "2016-11-09", "close": 101.74, "volume": 69347.0}, {"date": "2016-11-10", "close": 104.6, "volume": 84239.0}, {"date": "2016-11-11", "close": 110.14, "volume": 117698.0}, {"date": "2016-11-14", "close": 111.33, "volume": 76808.0}, {"date": "2016-11-15", "close": 112.13, "volume": 53339.0}, {"date": "2016-11-16", "close": 114.12, "volume": 117179.0}, {"date": "2016-11-17", "close": 113.01, "volume": 57720.0}, {"date": "2016-11-18", "close": 114.51, "volume": 28889.0}, {"date": "2016-11-21", "close": 113.28, "volume": 38770.0}, {"date": "2016-11-22", "close": 115.0, "volume": 36330.0}, {"date": "2016-11-23", "close": 114.06, "volume": 72598.0}, {"date": "2016-11-25", "close": 114.29, "volume": 17239.0}, {"date": "2016-11-28", "close": 112.38, "volume": 25394.0}, {"date": "2016-11-29", "close": 112.68, "volume": 27506.0}, {"date": "2016-11-30", "close": 111.6, "volume": 30735.0}, {"date": "2016-12-01", "close": 111.23, "volume": 62349.0}, {"date": "2016-12-02", "close": 110.97, "volume": 49159.0}, {"date": "2016-12-05", "close": 113.55, "volume": 30298.0}, {"date": "2016-12-06", "close": 116.4, "volume": 34453.0}, {"date": "2016-12-07", "close": 116.02, "volume": 46361.0}, {"date": "2016-12-08", "close": 118.11, "volume": 61467.0}, {"date": "2016-12-09", "close": 119.99, "volume": 66095.0}, {"date": "2016-12-12", "close": 117.08, "volume": 38998.0}, {"date": "2016-12-13", "close": 117.91, "volume": 29939.0}, {"date": "2016-12-14", "close": 116.95, "volume": 36560.0}, {"date": "2016-12-15", "close": 119.22, "volume": 47913.0}, {"date": "2016-12-16", "close": 117.72, "volume": 159278.0}, {"date": "2016-12-19", "close": 117.45, "volume": 41091.0}, {"date": "2016-12-20", "close": 119.16, "volume": 42572.0}, {"date": "2016-12-21", "close": 119.61, "volume": 32466.0}, {"date": "2016-12-22", "close": 118.59, "volume": 24853.0}, {"date": "2016-12-23", "close": 119.53, "volume": 23932.0}, {"date": "2016-12-27", "close": 121.22, "volume": 22287.0}, {"date": "2016-12-28", "close": 121.24, "volume": 34292.0}, {"date": "2016-12-29", "close": 119.84, "volume": 43527.0}, {"date": "2016-12-30", "close": 119.66, "volume": 27133.0}, {"date": "2017-01-03", "close": 118.82, "volume": 48945.0}, {"date": "2017-01-04", "close": 119.78, "volume": 33995.0}, {"date": "2017-01-05", "close": 118.28, "volume": 22553.0}, {"date": "2017-01-06", "close": 118.4, "volume": 19725.0}, {"date": "2017-01-09", "close": 116.07, "volume": 47914.0}, {"date": "2017-01-10", "close": 117.8, "volume": 41421.0}, {"date": "2017-01-11", "close": 117.76, "volume": 22138.0}, {"date": "2017-01-12", "close": 114.98, "volume": 21552.0}, {"date": "2017-01-13", "close": 116.03, "volume": 31310.0}, {"date": "2017-01-17", "close": 111.71, "volume": 39554.0}, {"date": "2017-01-18", "close": 113.63, "volume": 17234.0}, {"date": "2017-01-19", "close": 111.37, "volume": 14403.0}, {"date": "2017-01-20", "close": 112.56, "volume": 15486.0}, {"date": "2017-01-23", "close": 111.25, "volume": 25990.0}, {"date": "2017-01-24", "close": 112.73, "volume": 67076.0}, {"date": "2017-01-25", "close": 114.22, "volume": 55803.0}, {"date": "2017-01-26", "close": 113.71, "volume": 18027.0}, {"date": "2017-01-27", "close": 113.2, "volume": 18696.0}, {"date": "2017-01-30", "close": 109.73, "volume": 38010.0}, {"date": "2017-01-31", "close": 110.79, "volume": 33971.0}, {"date": "2017-02-01", "close": 109.5, "volume": 31398.0}, {"date": "2017-02-02", "close": 108.48, "volume": 30729.0}, {"date": "2017-02-03", "close": 109.89, "volume": 38383.0}, {"date": "2017-02-06", "close": 108.19, "volume": 33571.0}, {"date": "2017-02-07", "close": 107.25, "volume": 36787.0}, {"date": "2017-02-08", "close": 103.98, "volume": 73714.0}, {"date": "2017-02-09", "close": 104.94, "volume": 53944.0}, {"date": "2017-02-10", "close": 104.67, "volume": 64916.0}, {"date": "2017-02-13", "close": 105.23, "volume": 40548.0}, {"date": "2017-02-14", "close": 106.25, "volume": 46579.0}, {"date": "2017-02-15", "close": 106.93, "volume": 19156.0}, {"date": "2017-02-16", "close": 107.36, "volume": 22306.0}, {"date": "2017-02-17", "close": 107.34, "volume": 27892.0}, {"date": "2017-02-21", "close": 108.06, "volume": 23567.0}, {"date": "2017-02-22", "close": 108.31, "volume": 27552.0}, {"date": "2017-02-23", "close": 109.02, "volume": 72738.0}, {"date": "2017-02-24", "close": 107.23, "volume": 39637.0}, {"date": "2017-02-27", "close": 108.25, "volume": 29981.0}, {"date": "2017-02-28", "close": 107.45, "volume": 85387.0}, {"date": "2017-03-01", "close": 109.86, "volume": 33776.0}, {"date": "2017-03-02", "close": 107.29, "volume": 24115.0}, {"date": "2017-03-03", "close": 108.59, "volume": 34329.0}, {"date": "2017-03-06", "close": 108.09, "volume": 27389.0}, {"date": "2017-03-07", "close": 107.75, "volume": 17309.0}, {"date": "2017-03-08", "close": 106.33, "volume": 27409.0}, {"date": "2017-03-09", "close": 106.78, "volume": 37453.0}, {"date": "2017-03-10", "close": 107.12, "volume": 53279.0}, {"date": "2017-03-13", "close": 107.48, "volume": 24426.0}, {"date": "2017-03-14", "close": 107.83, "volume": 23515.0}, {"date": "2017-03-15", "close": 108.49, "volume": 27324.0}, {"date": "2017-03-16", "close": 108.94, "volume": 20050.0}, {"date": "2017-03-17", "close": 109.63, "volume": 58714.0}, {"date": "2017-03-20", "close": 107.3, "volume": 24413.0}, {"date": "2017-03-21", "close": 104.2, "volume": 69351.0}, {"date": "2017-03-22", "close": 104.21, "volume": 65170.0}, {"date": "2017-03-23", "close": 104.5, "volume": 17000.0}, {"date": "2017-03-24", "close": 104.05, "volume": 24442.0}, {"date": "2017-03-27", "close": 104.71, "volume": 28396.0}, {"date": "2017-03-28", "close": 104.88, "volume": 42062.0}, {"date": "2017-03-29", "close": 103.93, "volume": 52382.0}, {"date": "2017-03-30", "close": 106.66, "volume": 52639.0}, {"date": "2017-03-31", "close": 105.2, "volume": 45232.0}, {"date": "2017-04-03", "close": 103.81, "volume": 31308.0}, {"date": "2017-04-04", "close": 104.17, "volume": 85256.0}, {"date": "2017-04-05", "close": 101.14, "volume": 48409.0}, {"date": "2017-04-06", "close": 101.93, "volume": 23883.0}, {"date": "2017-04-07", "close": 102.75, "volume": 62284.0}, {"date": "2017-04-10", "close": 101.05, "volume": 16949.0}, {"date": "2017-04-11", "close": 103.26, "volume": 13503.0}, {"date": "2017-04-12", "close": 101.07, "volume": 18136.0}, {"date": "2017-04-13", "close": 98.4, "volume": 32864.0}, {"date": "2017-04-17", "close": 101.73, "volume": 17779.0}, {"date": "2017-04-18", "close": 100.76, "volume": 12277.0}, {"date": "2017-04-19", "close": 102.81, "volume": 19980.0}, {"date": "2017-04-20", "close": 105.7, "volume": 27071.0}, {"date": "2017-04-21", "close": 105.99, "volume": 34630.0}, {"date": "2017-04-24", "close": 107.28, "volume": 42253.0}, {"date": "2017-04-25", "close": 108.32, "volume": 24074.0}, {"date": "2017-04-26", "close": 109.82, "volume": 48134.0}, {"date": "2017-04-27", "close": 108.03, "volume": 23391.0}, {"date": "2017-04-28", "close": 105.43, "volume": 22327.0}, {"date": "2017-05-01", "close": 106.8, "volume": 14972.0}, {"date": "2017-05-02", "close": 106.72, "volume": 18671.0}, {"date": "2017-05-03", "close": 107.6, "volume": 27390.0}, {"date": "2017-05-04", "close": 108.04, "volume": 13855.0}, {"date": "2017-05-05", "close": 107.79, "volume": 17488.0}, {"date": "2017-05-08", "close": 107.8, "volume": 14944.0}, {"date": "2017-05-09", "close": 106.79, "volume": 25304.0}, {"date": "2017-05-10", "close": 106.23, "volume": 22652.0}, {"date": "2017-05-11", "close": 104.55, "volume": 20122.0}, {"date": "2017-05-12", "close": 103.55, "volume": 22035.0}, {"date": "2017-05-15", "close": 104.77, "volume": 13154.0}, {"date": "2017-05-16", "close": 105.31, "volume": 19800.0}, {"date": "2017-05-17", "close": 100.11, "volume": 41008.0}, {"date": "2017-05-18", "close": 100.19, "volume": 33289.0}, {"date": "2017-05-19", "close": 99.8, "volume": 34538.0}, {"date": "2017-05-22", "close": 100.86, "volume": 17424.0}, {"date": "2017-05-23", "close": 103.84, "volume": 34124.0}, {"date": "2017-05-24", "close": 102.44, "volume": 41240.0}, {"date": "2017-05-25", "close": 101.77, "volume": 11610.0}, {"date": "2017-05-26", "close": 101.77, "volume": 14902.0}, {"date": "2017-05-30", "close": 100.64, "volume": 18565.0}, {"date": "2017-05-31", "close": 101.07, "volume": 33532.0}, {"date": "2017-06-01", "close": 103.57, "volume": 24786.0}, {"date": "2017-06-02", "close": 103.74, "volume": 33083.0}, {"date": "2017-06-05", "close": 103.03, "volume": 21029.0}, {"date": "2017-06-06", "close": 102.68, "volume": 25970.0}, {"date": "2017-06-07", "close": 103.38, "volume": 13394.0}, {"date": "2017-06-08", "close": 106.4, "volume": 24093.0}, {"date": "2017-06-09", "close": 111.25, "volume": 55641.0}, {"date": "2017-06-12", "close": 110.38, "volume": 37488.0}, {"date": "2017-06-13", "close": 111.0, "volume": 39173.0}, {"date": "2017-06-14", "close": 110.29, "volume": 28130.0}, {"date": "2017-06-15", "close": 109.95, "volume": 19140.0}, {"date": "2017-06-16", "close": 107.47, "volume": 87329.0}, {"date": "2017-06-19", "close": 107.3, "volume": 24480.0}, {"date": "2017-06-20", "close": 105.48, "volume": 28163.0}, {"date": "2017-06-21", "close": 103.85, "volume": 24544.0}, {"date": "2017-06-22", "close": 104.25, "volume": 12520.0}, {"date": "2017-06-23", "close": 103.9, "volume": 33010.0}, {"date": "2017-06-26", "close": 103.08, "volume": 81604.0}, {"date": "2017-06-27", "close": 103.2, "volume": 27337.0}, {"date": "2017-06-28", "close": 103.88, "volume": 37862.0}, {"date": "2017-06-29", "close": 104.73, "volume": 34783.0}, {"date": "2017-06-30", "close": 103.72, "volume": 27406.0}, {"date": "2017-07-03", "close": 104.71, "volume": 54308.0}, {"date": "2017-07-05", "close": 104.93, "volume": 38165.0}, {"date": "2017-07-06", "close": 104.13, "volume": 32797.0}, {"date": "2017-07-07", "close": 104.71, "volume": 38827.0}, {"date": "2017-07-10", "close": 103.61, "volume": 26312.0}, {"date": "2017-07-11", "close": 103.8, "volume": 29319.0}, {"date": "2017-07-12", "close": 104.16, "volume": 19455.0}, {"date": "2017-07-13", "close": 103.9, "volume": 12623.0}, {"date": "2017-07-14", "close": 103.63, "volume": 27643.0}, {"date": "2017-07-17", "close": 102.86, "volume": 38855.0}, {"date": "2017-07-18", "close": 102.18, "volume": 23789.0}, {"date": "2017-07-19", "close": 102.88, "volume": 32644.0}, {"date": "2017-07-20", "close": 102.63, "volume": 14676.0}, {"date": "2017-07-21", "close": 102.57, "volume": 35611.0}, {"date": "2017-07-24", "close": 102.2, "volume": 21603.0}, {"date": "2017-07-25", "close": 100.19, "volume": 57794.0}, {"date": "2017-07-26", "close": 98.5, "volume": 52756.0}, {"date": "2017-07-27", "close": 98.51, "volume": 43974.0}, {"date": "2017-07-28", "close": 98.01, "volume": 39009.0}, {"date": "2017-07-31", "close": 98.77, "volume": 30774.0}, {"date": "2017-08-01", "close": 99.55, "volume": 33269.0}, {"date": "2017-08-02", "close": 98.58, "volume": 28094.0}, {"date": "2017-08-03", "close": 97.59, "volume": 37819.0}, {"date": "2017-08-04", "close": 99.07, "volume": 20292.0}, {"date": "2017-08-07", "close": 98.57, "volume": 33085.0}, {"date": "2017-08-08", "close": 98.5, "volume": 18656.0}, {"date": "2017-08-09", "close": 97.56, "volume": 29275.0}, {"date": "2017-08-10", "close": 96.85, "volume": 49864.0}, {"date": "2017-08-11", "close": 95.99, "volume": 44858.0}, {"date": "2017-08-14", "close": 100.07, "volume": 49674.0}, {"date": "2017-08-15", "close": 98.68, "volume": 27638.0}, {"date": "2017-08-16", "close": 97.14, "volume": 26399.0}, {"date": "2017-08-17", "close": 93.77, "volume": 41374.0}, {"date": "2017-08-18", "close": 94.68, "volume": 50352.0}, {"date": "2017-08-21", "close": 95.27, "volume": 26527.0}, {"date": "2017-08-22", "close": 96.1, "volume": 27557.0}, {"date": "2017-08-23", "close": 95.92, "volume": 47086.0}, {"date": "2017-08-24", "close": 96.09, "volume": 22556.0}, {"date": "2017-08-25", "close": 96.85, "volume": 10561.0}, {"date": "2017-08-28", "close": 95.97, "volume": 17284.0}, {"date": "2017-08-29", "close": 95.54, "volume": 13822.0}, {"date": "2017-08-30", "close": 96.09, "volume": 19286.0}, {"date": "2017-08-31", "close": 96.59, "volume": 30223.0}, {"date": "2017-09-01", "close": 96.95, "volume": 12781.0}, {"date": "2017-09-05", "close": 94.65, "volume": 48435.0}, {"date": "2017-09-06", "close": 95.47, "volume": 41488.0}, {"date": "2017-09-07", "close": 94.68, "volume": 47790.0}, {"date": "2017-09-08", "close": 96.23, "volume": 46893.0}, {"date": "2017-09-11", "close": 97.73, "volume": 39879.0}, {"date": "2017-09-12", "close": 100.05, "volume": 36336.0}, {"date": "2017-09-13", "close": 100.94, "volume": 34989.0}, {"date": "2017-09-14", "close": 100.42, "volume": 20764.0}, {"date": "2017-09-15", "close": 101.25, "volume": 74035.0}, {"date": "2017-09-18", "close": 101.5, "volume": 35800.0}, {"date": "2017-09-19", "close": 101.47, "volume": 27782.0}, {"date": "2017-09-20", "close": 102.74, "volume": 39393.0}, {"date": "2017-09-21", "close": 102.73, "volume": 19020.0}, {"date": "2017-09-22", "close": 103.44, "volume": 30363.0}, {"date": "2017-09-25", "close": 103.53, "volume": 18650.0}, {"date": "2017-09-26", "close": 104.54, "volume": 21705.0}, {"date": "2017-09-27", "close": 108.47, "volume": 72968.0}, {"date": "2017-09-28", "close": 108.31, "volume": 30421.0}, {"date": "2017-09-29", "close": 107.99, "volume": 40128.0}, {"date": "2017-10-02", "close": 109.12, "volume": 42866.0}, {"date": "2017-10-03", "close": 109.89, "volume": 30538.0}, {"date": "2017-10-04", "close": 107.39, "volume": 23619.0}, {"date": "2017-10-05", "close": 109.17, "volume": 14406.0}, {"date": "2017-10-06", "close": 108.5, "volume": 17178.0}, {"date": "2017-10-09", "close": 109.0, "volume": 14968.0}, {"date": "2017-10-10", "close": 110.28, "volume": 39465.0}, {"date": "2017-10-11", "close": 109.73, "volume": 28090.0}, {"date": "2017-10-12", "close": 109.14, "volume": 23955.0}, {"date": "2017-10-13", "close": 109.2, "volume": 22023.0}, {"date": "2017-10-16", "close": 110.28, "volume": 13633.0}, {"date": "2017-10-17", "close": 108.64, "volume": 18082.0}, {"date": "2017-10-18", "close": 109.84, "volume": 18453.0}, {"date": "2017-10-19", "close": 110.77, "volume": 43584.0}, {"date": "2017-10-20", "close": 111.25, "volume": 20233.0}, {"date": "2017-10-23", "close": 110.52, "volume": 21025.0}, {"date": "2017-10-24", "close": 110.32, "volume": 27517.0}, {"date": "2017-10-25", "close": 110.9, "volume": 19000.0}, {"date": "2017-10-26", "close": 111.51, "volume": 18198.0}, {"date": "2017-10-27", "close": 111.92, "volume": 19952.0}, {"date": "2017-10-30", "close": 108.76, "volume": 17024.0}, {"date": "2017-10-31", "close": 109.79, "volume": 18447.0}, {"date": "2017-11-01", "close": 108.78, "volume": 8961.0}, {"date": "2017-11-02", "close": 111.42, "volume": 8908.0}, {"date": "2017-11-03", "close": 110.1, "volume": 18919.0}, {"date": "2017-11-06", "close": 110.67, "volume": 5823.0}, {"date": "2017-11-07", "close": 106.65, "volume": 28237.0}, {"date": "2017-11-08", "close": 105.53, "volume": 15385.0}, {"date": "2017-11-09", "close": 104.58, "volume": 6324.0}, {"date": "2017-11-10", "close": 104.0, "volume": 6374.0}, {"date": "2017-11-13", "close": 105.61, "volume": 26318.0}, {"date": "2017-11-14", "close": 106.32, "volume": 17444.0}, {"date": "2017-11-15", "close": 105.75, "volume": 33340.0}, {"date": "2017-11-16", "close": 106.05, "volume": 15866.0}, {"date": "2017-11-17", "close": 105.93, "volume": 10832.0}, {"date": "2017-11-20", "close": 107.7, "volume": 11512.0}, {"date": "2017-11-21", "close": 108.96, "volume": 34017.0}, {"date": "2017-11-22", "close": 107.76, "volume": 23590.0}, {"date": "2017-11-24", "close": 107.91, "volume": 6488.0}, {"date": "2017-11-27", "close": 107.56, "volume": 12711.0}, {"date": "2017-11-28", "close": 111.89, "volume": 26005.0}, {"date": "2017-11-29", "close": 113.85, "volume": 46262.0}, {"date": "2017-11-30", "close": 112.36, "volume": 23767.0}, {"date": "2017-12-01", "close": 111.99, "volume": 19269.0}, {"date": "2017-12-04", "close": 112.8, "volume": 16768.0}, {"date": "2017-12-05", "close": 110.01, "volume": 28926.0}, {"date": "2017-12-06", "close": 108.84, "volume": 22710.0}, {"date": "2017-12-07", "close": 108.52, "volume": 20071.0}, {"date": "2017-12-08", "close": 107.85, "volume": 13474.0}, {"date": "2017-12-11", "close": 105.07, "volume": 28236.0}, {"date": "2017-12-12", "close": 107.06, "volume": 12666.0}, {"date": "2017-12-13", "close": 105.93, "volume": 29849.0}, {"date": "2017-12-14", "close": 104.89, "volume": 41712.0}, {"date": "2017-12-15", "close": 107.77, "volume": 79848.0}, {"date": "2017-12-18", "close": 108.1, "volume": 24741.0}, {"date": "2017-12-19", "close": 106.19, "volume": 42408.0}, {"date": "2017-12-20", "close": 106.03, "volume": 24013.0}, {"date": "2017-12-21", "close": 106.51, "volume": 19190.0}, {"date": "2017-12-22", "close": 105.97, "volume": 12629.0}, {"date": "2017-12-26", "close": 105.69, "volume": 25296.0}, {"date": "2017-12-27", "close": 105.31, "volume": 22299.0}, {"date": "2017-12-28", "close": 105.82, "volume": 32427.0}, {"date": "2017-12-29", "close": 104.0, "volume": 30233.0}, {"date": "2018-01-02", "close": 103.67, "volume": 27654.0}, {"date": "2018-01-03", "close": 103.11, "volume": 13772.0}, {"date": "2018-01-04", "close": 102.9, "volume": 12209.0}, {"date": "2018-01-05", "close": 103.79, "volume": 13465.0}, {"date": "2018-01-08", "close": 103.62, "volume": 15462.0}, {"date": "2018-01-09", "close": 103.8, "volume": 19242.0}, {"date": "2018-01-10", "close": 105.02, "volume": 25383.0}, {"date": "2018-01-11", "close": 106.95, "volume": 19437.0}, {"date": "2018-01-12", "close": 107.92, "volume": 10690.0}, {"date": "2018-01-16", "close": 108.08, "volume": 39173.0}, {"date": "2018-01-17", "close": 108.29, "volume": 14770.0}, {"date": "2018-01-18", "close": 106.71, "volume": 26133.0}, {"date": "2018-01-19", "close": 108.0, "volume": 16967.0}, {"date": "2018-01-22", "close": 107.18, "volume": 17133.0}, {"date": "2018-01-23", "close": 105.5, "volume": 119567.0}, {"date": "2018-01-24", "close": 104.62, "volume": 35854.0}, {"date": "2018-01-25", "close": 105.21, "volume": 26870.0}, {"date": "2018-01-26", "close": 103.87, "volume": 29120.0}, {"date": "2018-01-29", "close": 105.47, "volume": 23001.0}, {"date": "2018-01-30", "close": 105.73, "volume": 20981.0}, {"date": "2018-01-31", "close": 105.02, "volume": 28999.0}, {"date": "2018-02-01", "close": 106.0, "volume": 43458.0}, {"date": "2018-02-02", "close": 104.37, "volume": 26285.0}, {"date": "2018-02-05", "close": 101.04, "volume": 56348.0}, {"date": "2018-02-06", "close": 100.98, "volume": 51683.0}, {"date": "2018-02-07", "close": 101.17, "volume": 34786.0}, {"date": "2018-02-08", "close": 99.03, "volume": 27080.0}, {"date": "2018-02-09", "close": 100.83, "volume": 36140.0}, {"date": "2018-02-12", "close": 102.0, "volume": 34488.0}, {"date": "2018-02-13", "close": 102.05, "volume": 15018.0}, {"date": "2018-02-14", "close": 104.13, "volume": 19417.0}, {"date": "2018-02-15", "close": 103.77, "volume": 15155.0}, {"date": "2018-02-16", "close": 104.45, "volume": 12064.0}, {"date": "2018-02-20", "close": 102.7, "volume": 18944.0}, {"date": "2018-02-21", "close": 104.63, "volume": 21032.0}, {"date": "2018-02-22", "close": 102.27, "volume": 18775.0}, {"date": "2018-02-23", "close": 103.66, "volume": 11671.0}, {"date": "2018-02-26", "close": 104.83, "volume": 12798.0}, {"date": "2018-02-27", "close": 103.41, "volume": 12572.0}, {"date": "2018-02-28", "close": 101.02, "volume": 45593.0}, {"date": "2018-03-01", "close": 101.56, "volume": 16581.0}, {"date": "2018-03-02", "close": 103.24, "volume": 17485.0}, {"date": "2018-03-05", "close": 105.03, "volume": 18908.0}, {"date": "2018-03-06", "close": 104.71, "volume": 19387.0}, {"date": "2018-03-07", "close": 105.84, "volume": 29607.0}, {"date": "2018-03-08", "close": 105.27, "volume": 21015.0}, {"date": "2018-03-09", "close": 107.0, "volume": 39598.0}, {"date": "2018-03-12", "close": 106.97, "volume": 22967.0}, {"date": "2018-03-13", "close": 106.58, "volume": 22041.0}, {"date": "2018-03-14", "close": 106.08, "volume": 29029.0}, {"date": "2018-03-15", "close": 106.49, "volume": 27290.0}, {"date": "2018-03-16", "close": 110.8, "volume": 121285.0}, {"date": "2018-03-19", "close": 109.23, "volume": 24300.0}, {"date": "2018-03-20", "close": 108.34, "volume": 37237.0}, {"date": "2018-03-21", "close": 108.12, "volume": 20650.0}, {"date": "2018-03-22", "close": 105.09, "volume": 43726.0}, {"date": "2018-03-23", "close": 101.0, "volume": 36871.0}, {"date": "2018-03-26", "close": 103.27, "volume": 47815.0}, {"date": "2018-03-27", "close": 102.4, "volume": 32940.0}, {"date": "2018-03-28", "close": 104.24, "volume": 58628.0}, {"date": "2018-03-29", "close": 103.76, "volume": 64173.0}, {"date": "2018-04-02", "close": 101.9, "volume": 34871.0}, {"date": "2018-04-03", "close": 103.12, "volume": 37542.0}, {"date": "2018-04-04", "close": 104.05, "volume": 41620.0}, {"date": "2018-04-05", "close": 104.75, "volume": 56927.0}, {"date": "2018-04-06", "close": 103.15, "volume": 31430.0}, {"date": "2018-04-09", "close": 102.95, "volume": 37648.0}, {"date": "2018-04-10", "close": 103.99, "volume": 57265.0}, {"date": "2018-04-11", "close": 103.78, "volume": 29229.0}, {"date": "2018-04-12", "close": 105.34, "volume": 59423.0}, {"date": "2018-04-13", "close": 104.38, "volume": 20545.0}, {"date": "2018-04-16", "close": 105.77, "volume": 15554.0}, {"date": "2018-04-17", "close": 105.13, "volume": 20967.0}, {"date": "2018-04-18", "close": 105.18, "volume": 24900.0}, {"date": "2018-04-19", "close": 105.82, "volume": 26537.0}, {"date": "2018-04-20", "close": 105.24, "volume": 18328.0}, {"date": "2018-04-23", "close": 109.82, "volume": 38333.0}, {"date": "2018-04-24", "close": 110.11, "volume": 55680.0}, {"date": "2018-04-25", "close": 109.47, "volume": 41217.0}, {"date": "2018-04-26", "close": 109.91, "volume": 30257.0}, {"date": "2018-04-27", "close": 109.94, "volume": 13902.0}, {"date": "2018-04-30", "close": 107.88, "volume": 23001.0}, {"date": "2018-05-01", "close": 110.03, "volume": 46043.0}, {"date": "2018-05-02", "close": 110.82, "volume": 37910.0}, {"date": "2018-05-03", "close": 110.63, "volume": 39345.0}, {"date": "2018-05-04", "close": 112.14, "volume": 19090.0}, {"date": "2018-05-07", "close": 111.83, "volume": 15957.0}, {"date": "2018-05-08", "close": 113.2, "volume": 31632.0}, {"date": "2018-05-09", "close": 114.66, "volume": 22995.0}, {"date": "2018-05-10", "close": 113.6, "volume": 21322.0}, {"date": "2018-05-11", "close": 113.42, "volume": 27834.0}, {"date": "2018-05-14", "close": 111.65, "volume": 14941.0}, {"date": "2018-05-15", "close": 113.03, "volume": 32742.0}, {"date": "2018-05-16", "close": 114.22, "volume": 28494.0}, {"date": "2018-05-17", "close": 114.85, "volume": 34755.0}, {"date": "2018-05-18", "close": 113.95, "volume": 22500.0}, {"date": "2018-05-21", "close": 114.8, "volume": 26200.0}, {"date": "2018-05-22", "close": 115.15, "volume": 37667.0}, {"date": "2018-05-23", "close": 114.5, "volume": 29748.0}, {"date": "2018-05-24", "close": 114.66, "volume": 26475.0}, {"date": "2018-05-25", "close": 115.06, "volume": 28019.0}, {"date": "2018-05-29", "close": 113.41, "volume": 32949.0}, {"date": "2018-05-30", "close": 115.91, "volume": 36499.0}, {"date": "2018-05-31", "close": 114.82, "volume": 40962.0}, {"date": "2018-06-01", "close": 116.59, "volume": 51343.0}, {"date": "2018-06-04", "close": 117.79, "volume": 57869.0}, {"date": "2018-06-05", "close": 117.7, "volume": 28073.0}, {"date": "2018-06-06", "close": 118.71, "volume": 29152.0}, {"date": "2018-06-07", "close": 118.1, "volume": 33586.0}, {"date": "2018-06-08", "close": 117.81, "volume": 25845.0}, {"date": "2018-06-11", "close": 116.38, "volume": 37771.0}, {"date": "2018-06-12", "close": 115.44, "volume": 37500.0}, {"date": "2018-06-13", "close": 115.28, "volume": 35823.0}, {"date": "2018-06-14", "close": 115.46, "volume": 24923.0}, {"date": "2018-06-15", "close": 114.46, "volume": 48047.0}, {"date": "2018-06-18", "close": 115.61, "volume": 28347.0}, {"date": "2018-06-19", "close": 117.34, "volume": 25397.0}, {"date": "2018-06-20", "close": 117.73, "volume": 24471.0}, {"date": "2018-06-21", "close": 116.81, "volume": 31471.0}, {"date": "2018-06-22", "close": 117.4, "volume": 68880.0}, {"date": "2018-06-25", "close": 116.21, "volume": 24868.0}, {"date": "2018-06-26", "close": 115.53, "volume": 19213.0}, {"date": "2018-06-27", "close": 112.75, "volume": 24701.0}, {"date": "2018-06-28", "close": 112.6, "volume": 57701.0}, {"date": "2018-06-29", "close": 111.42, "volume": 26302.0}, {"date": "2018-07-02", "close": 112.12, "volume": 36363.0}, {"date": "2018-07-03", "close": 111.71, "volume": 10927.0}, {"date": "2018-07-05", "close": 111.1, "volume": 46050.0}, {"date": "2018-07-06", "close": 110.59, "volume": 69963.0}, {"date": "2018-07-09", "close": 113.08, "volume": 23810.0}, {"date": "2018-07-10", "close": 111.42, "volume": 28303.0}, {"date": "2018-07-11", "close": 110.51, "volume": 20813.0}, {"date": "2018-07-12", "close": 110.56, "volume": 20954.0}, {"date": "2018-07-13", "close": 109.61, "volume": 19986.0}, {"date": "2018-07-16", "close": 110.71, "volume": 15284.0}, {"date": "2018-07-17", "close": 110.12, "volume": 27638.0}, {"date": "2018-07-18", "close": 111.1, "volume": 14822.0}, {"date": "2018-07-19", "close": 111.35, "volume": 17840.0}, {"date": "2018-07-20", "close": 112.93, "volume": 31074.0}, {"date": "2018-07-23", "close": 112.49, "volume": 19336.0}, {"date": "2018-07-24", "close": 112.19, "volume": 35202.0}, {"date": "2018-07-25", "close": 110.25, "volume": 38915.0}, {"date": "2018-07-26", "close": 111.82, "volume": 47101.0}, {"date": "2018-07-27", "close": 110.08, "volume": 17755.0}, {"date": "2018-07-30", "close": 110.25, "volume": 16729.0}, {"date": "2018-07-31", "close": 109.52, "volume": 31947.0}, {"date": "2018-08-01", "close": 110.32, "volume": 21956.0}, {"date": "2018-08-02", "close": 111.64, "volume": 12912.0}, {"date": "2018-08-03", "close": 109.93, "volume": 22082.0}, {"date": "2018-08-06", "close": 111.08, "volume": 5436.0}, {"date": "2018-08-07", "close": 110.96, "volume": 26513.0}, {"date": "2018-08-08", "close": 110.24, "volume": 8404.0}, {"date": "2018-08-09", "close": 110.37, "volume": 13755.0}, {"date": "2018-08-10", "close": 111.26, "volume": 18057.0}, {"date": "2018-08-13", "close": 111.0, "volume": 17466.0}, {"date": "2018-08-14", "close": 112.65, "volume": 44879.0}, {"date": "2018-08-15", "close": 110.26, "volume": 32087.0}, {"date": "2018-08-16", "close": 110.65, "volume": 21715.0}, {"date": "2018-08-17", "close": 110.0, "volume": 19250.0}, {"date": "2018-08-20", "close": 109.99, "volume": 22878.0}, {"date": "2018-08-21", "close": 111.49, "volume": 31210.0}, {"date": "2018-08-22", "close": 111.04, "volume": 22319.0}, {"date": "2018-08-23", "close": 110.24, "volume": 35215.0}, {"date": "2018-08-24", "close": 110.25, "volume": 33734.0}, {"date": "2018-08-27", "close": 109.2, "volume": 23741.0}, {"date": "2018-08-28", "close": 109.37, "volume": 30883.0}, {"date": "2018-08-29", "close": 110.09, "volume": 35169.0}, {"date": "2018-08-30", "close": 109.8, "volume": 15516.0}, {"date": "2018-08-31", "close": 110.15, "volume": 30573.0}, {"date": "2018-09-04", "close": 109.62, "volume": 12573.0}, {"date": "2018-09-05", "close": 109.78, "volume": 15833.0}, {"date": "2018-09-06", "close": 110.06, "volume": 24778.0}, {"date": "2018-09-07", "close": 109.9, "volume": 45982.0}, {"date": "2018-09-10", "close": 109.92, "volume": 35774.0}, {"date": "2018-09-11", "close": 109.81, "volume": 33879.0}, {"date": "2018-09-12", "close": 108.51, "volume": 39346.0}, {"date": "2018-09-13", "close": 106.3, "volume": 57686.0}, {"date": "2018-09-14", "close": 106.94, "volume": 36752.0}, {"date": "2018-09-17", "close": 107.2, "volume": 36780.0}, {"date": "2018-09-18", "close": 107.15, "volume": 47894.0}, {"date": "2018-09-19", "close": 107.26, "volume": 32617.0}, {"date": "2018-09-20", "close": 108.37, "volume": 36047.0}, {"date": "2018-09-21", "close": 107.77, "volume": 90472.0}, {"date": "2018-09-24", "close": 106.25, "volume": 30394.0}, {"date": "2018-09-25", "close": 106.67, "volume": 37621.0}, {"date": "2018-09-26", "close": 105.21, "volume": 55624.0}, {"date": "2018-09-27", "close": 104.61, "volume": 23513.0}, {"date": "2018-09-28", "close": 105.56, "volume": 18165.0}, {"date": "2018-10-01", "close": 103.84, "volume": 30770.0}, {"date": "2018-10-02", "close": 103.85, "volume": 19543.0}, {"date": "2018-10-03", "close": 106.27, "volume": 25759.0}, {"date": "2018-10-04", "close": 105.17, "volume": 34638.0}, {"date": "2018-10-05", "close": 104.63, "volume": 17133.0}, {"date": "2018-10-08", "close": 105.56, "volume": 18459.0}, {"date": "2018-10-09", "close": 105.92, "volume": 44466.0}, {"date": "2018-10-10", "close": 104.59, "volume": 25019.0}, {"date": "2018-10-11", "close": 101.5, "volume": 30050.0}, {"date": "2018-10-12", "close": 98.25, "volume": 56092.0}, {"date": "2018-10-15", "close": 98.7, "volume": 57710.0}, {"date": "2018-10-16", "close": 99.41, "volume": 32471.0}, {"date": "2018-10-17", "close": 99.11, "volume": 21164.0}, {"date": "2018-10-18", "close": 98.48, "volume": 17904.0}, {"date": "2018-10-19", "close": 95.16, "volume": 38925.0}, {"date": "2018-10-22", "close": 94.77, "volume": 32458.0}, {"date": "2018-10-23", "close": 86.78, "volume": 80317.0}, {"date": "2018-10-24", "close": 90.66, "volume": 95147.0}, {"date": "2018-10-25", "close": 91.62, "volume": 49962.0}, {"date": "2018-10-26", "close": 90.34, "volume": 30683.0}, {"date": "2018-10-29", "close": 92.02, "volume": 34570.0}, {"date": "2018-10-30", "close": 93.09, "volume": 31546.0}, {"date": "2018-10-31", "close": 91.4, "volume": 29961.0}, {"date": "2018-11-01", "close": 91.94, "volume": 24146.0}, {"date": "2018-11-02", "close": 92.61, "volume": 16528.0}, {"date": "2018-11-05", "close": 92.04, "volume": 17140.0}, {"date": "2018-11-06", "close": 94.07, "volume": 16147.0}, {"date": "2018-11-07", "close": 94.12, "volume": 20211.0}, {"date": "2018-11-08", "close": 94.93, "volume": 8769.0}, {"date": "2018-11-09", "close": 93.77, "volume": 12366.0}, {"date": "2018-11-12", "close": 92.91, "volume": 11180.0}, {"date": "2018-11-13", "close": 93.54, "volume": 20484.0}, {"date": "2018-11-14", "close": 91.61, "volume": 20849.0}, {"date": "2018-11-15", "close": 93.59, "volume": 22034.0}, {"date": "2018-11-16", "close": 93.04, "volume": 18440.0}, {"date": "2018-11-19", "close": 92.01, "volume": 45857.0}, {"date": "2018-11-20", "close": 91.33, "volume": 24424.0}, {"date": "2018-11-21", "close": 91.0, "volume": 11869.0}, {"date": "2018-11-23", "close": 91.63, "volume": 9837.0}, {"date": "2018-11-26", "close": 92.07, "volume": 15035.0}, {"date": "2018-11-27", "close": 91.56, "volume": 19787.0}, {"date": "2018-11-28", "close": 95.04, "volume": 69442.0}, {"date": "2018-11-29", "close": 94.82, "volume": 17703.0}, {"date": "2018-11-30", "close": 95.63, "volume": 20580.0}, {"date": "2018-12-03", "close": 95.34, "volume": 20092.0}, {"date": "2018-12-04", "close": 89.22, "volume": 33249.0}, {"date": "2018-12-06", "close": 89.71, "volume": 27206.0}, {"date": "2018-12-07", "close": 90.11, "volume": 22182.0}, {"date": "2018-12-10", "close": 90.33, "volume": 35755.0}, {"date": "2018-12-11", "close": 90.1, "volume": 24965.0}, {"date": "2018-12-12", "close": 91.12, "volume": 30306.0}, {"date": "2018-12-13", "close": 88.93, "volume": 31986.0}, {"date": "2018-12-14", "close": 85.96, "volume": 38635.0}, {"date": "2018-12-17", "close": 84.13, "volume": 59986.0}, {"date": "2018-12-18", "close": 83.14, "volume": 32570.0}, {"date": "2018-12-19", "close": 80.28, "volume": 48392.0}, {"date": "2018-12-20", "close": 81.33, "volume": 49142.0}, {"date": "2018-12-21", "close": 81.33, "volume": 71749.0}, {"date": "2018-12-24", "close": 79.27, "volume": 23104.0}, {"date": "2018-12-26", "close": 83.23, "volume": 42893.0}, {"date": "2018-12-27", "close": 82.57, "volume": 56699.0}, {"date": "2018-12-28", "close": 84.94, "volume": 45522.0}, {"date": "2018-12-31", "close": 84.95, "volume": 18921.0}, {"date": "2019-01-02", "close": 86.11, "volume": 53141.0}, {"date": "2019-01-03", "close": 86.13, "volume": 26647.0}, {"date": "2019-01-04", "close": 88.68, "volume": 30973.0}, {"date": "2019-01-07", "close": 89.89, "volume": 30464.0}, {"date": "2019-01-08", "close": 91.11, "volume": 23179.0}, {"date": "2019-01-09", "close": 90.55, "volume": 19629.0}, {"date": "2019-01-10", "close": 90.21, "volume": 19283.0}, {"date": "2019-01-11", "close": 90.0, "volume": 30219.0}, {"date": "2019-01-14", "close": 90.07, "volume": 23447.0}, {"date": "2019-01-15", "close": 90.73, "volume": 21092.0}, {"date": "2019-01-16", "close": 93.74, "volume": 35095.0}, {"date": "2019-01-17", "close": 94.29, "volume": 50595.0}, {"date": "2019-01-18", "close": 94.17, "volume": 31265.0}, {"date": "2019-01-22", "close": 90.89, "volume": 50637.0}, {"date": "2019-01-23", "close": 91.86, "volume": 19204.0}, {"date": "2019-01-24", "close": 91.94, "volume": 53008.0}, {"date": "2019-01-25", "close": 92.52, "volume": 22546.0}, {"date": "2019-01-28", "close": 92.44, "volume": 19385.0}, {"date": "2019-01-29", "close": 92.6, "volume": 25045.0}, {"date": "2019-01-30", "close": 92.66, "volume": 18458.0}, {"date": "2019-01-31", "close": 94.02, "volume": 40782.0}, {"date": "2019-02-01", "close": 95.73, "volume": 45156.0}, {"date": "2019-02-04", "close": 98.07, "volume": 44745.0}, {"date": "2019-02-05", "close": 97.16, "volume": 37706.0}, {"date": "2019-02-06", "close": 97.42, "volume": 36849.0}, {"date": "2019-02-07", "close": 98.7, "volume": 27844.0}, {"date": "2019-02-08", "close": 97.63, "volume": 29871.0}, {"date": "2019-02-11", "close": 99.25, "volume": 35368.0}, {"date": "2019-02-12", "close": 100.12, "volume": 41799.0}, {"date": "2019-02-13", "close": 100.31, "volume": 27226.0}, {"date": "2019-02-14", "close": 98.4, "volume": 41469.0}, {"date": "2019-02-15", "close": 101.16, "volume": 46661.0}, {"date": "2019-02-19", "close": 100.85, "volume": 27693.0}, {"date": "2019-02-20", "close": 101.66, "volume": 23015.0}, {"date": "2019-02-21", "close": 100.29, "volume": 38038.0}, {"date": "2019-02-22", "close": 99.94, "volume": 24115.0}, {"date": "2019-02-25", "close": 99.89, "volume": 37191.0}, {"date": "2019-02-26", "close": 99.18, "volume": 24451.0}, {"date": "2019-02-27", "close": 99.75, "volume": 17294.0}, {"date": "2019-02-28", "close": 100.15, "volume": 28293.0}, {"date": "2019-03-01", "close": 101.37, "volume": 33105.0}, {"date": "2019-03-04", "close": 103.02, "volume": 52164.0}, {"date": "2019-03-05", "close": 102.17, "volume": 20919.0}, {"date": "2019-03-06", "close": 98.39, "volume": 46444.0}, {"date": "2019-03-07", "close": 96.57, "volume": 29851.0}, {"date": "2019-03-08", "close": 97.51, "volume": 41629.0}, {"date": "2019-03-11", "close": 99.5, "volume": 29200.0}, {"date": "2019-03-12", "close": 99.33, "volume": 14292.0}, {"date": "2019-03-13", "close": 99.85, "volume": 20109.0}, {"date": "2019-03-14", "close": 99.58, "volume": 17699.0}, {"date": "2019-03-15", "close": 99.7, "volume": 110706.0}, {"date": "2019-03-18", "close": 100.99, "volume": 22315.0}, {"date": "2019-03-19", "close": 98.74, "volume": 14144.0}, {"date": "2019-03-20", "close": 95.09, "volume": 31820.0}, {"date": "2019-03-21", "close": 93.85, "volume": 42134.0}, {"date": "2019-03-22", "close": 89.2, "volume": 47836.0}, {"date": "2019-03-25", "close": 91.79, "volume": 29353.0}, {"date": "2019-03-26", "close": 93.96, "volume": 29006.0}, {"date": "2019-03-27", "close": 94.44, "volume": 63184.0}, {"date": "2019-03-28", "close": 94.86, "volume": 25928.0}, {"date": "2019-03-29", "close": 94.75, "volume": 31599.0}, {"date": "2019-04-01", "close": 94.69, "volume": 32132.0}, {"date": "2019-04-02", "close": 93.83, "volume": 28278.0}, {"date": "2019-04-03", "close": 92.93, "volume": 18982.0}, {"date": "2019-04-04", "close": 93.82, "volume": 15288.0}, {"date": "2019-04-05", "close": 94.3, "volume": 29371.0}, {"date": "2019-04-08", "close": 94.11, "volume": 19853.0}, {"date": "2019-04-09", "close": 92.52, "volume": 21442.0}, {"date": "2019-04-10", "close": 94.59, "volume": 18962.0}, {"date": "2019-04-11", "close": 94.1, "volume": 14307.0}, {"date": "2019-04-12", "close": 94.4, "volume": 21184.0}, {"date": "2019-04-15", "close": 94.06, "volume": 21963.0}, {"date": "2019-04-16", "close": 96.32, "volume": 28882.0}, {"date": "2019-04-17", "close": 96.49, "volume": 26879.0}, {"date": "2019-04-18", "close": 93.94, "volume": 77758.0}, {"date": "2019-04-22", "close": 93.41, "volume": 72615.0}, {"date": "2019-04-23", "close": 95.72, "volume": 45442.0}, {"date": "2019-04-24", "close": 97.25, "volume": 73561.0}, {"date": "2019-04-25", "close": 96.56, "volume": 36697.0}, {"date": "2019-04-26", "close": 97.52, "volume": 40271.0}, {"date": "2019-04-29", "close": 98.94, "volume": 42708.0}, {"date": "2019-04-30", "close": 97.68, "volume": 49501.0}, {"date": "2019-05-01", "close": 96.61, "volume": 42452.0}, {"date": "2019-05-02", "close": 98.26, "volume": 22401.0}, {"date": "2019-05-03", "close": 100.0, "volume": 30072.0}, {"date": "2019-05-06", "close": 100.31, "volume": 25471.0}, {"date": "2019-05-07", "close": 98.92, "volume": 46405.0}, {"date": "2019-05-08", "close": 98.66, "volume": 40237.0}, {"date": "2019-05-09", "close": 98.94, "volume": 24796.0}, {"date": "2019-05-10", "close": 99.35, "volume": 32533.0}, {"date": "2019-05-13", "close": 96.38, "volume": 48013.0}, {"date": "2019-05-14", "close": 97.76, "volume": 36756.0}, {"date": "2019-05-15", "close": 97.55, "volume": 46430.0}, {"date": "2019-05-16", "close": 97.91, "volume": 48032.0}, {"date": "2019-05-17", "close": 96.91, "volume": 39884.0}, {"date": "2019-05-20", "close": 98.26, "volume": 30331.0}, {"date": "2019-05-21", "close": 98.62, "volume": 23257.0}, {"date": "2019-05-22", "close": 97.89, "volume": 32490.0}, {"date": "2019-05-23", "close": 95.74, "volume": 33490.0}, {"date": "2019-05-24", "close": 97.51, "volume": 40177.0}, {"date": "2019-05-28", "close": 96.94, "volume": 35132.0}, {"date": "2019-05-29", "close": 97.07, "volume": 44163.0}, {"date": "2019-05-30", "close": 96.01, "volume": 77711.0}, {"date": "2019-05-31", "close": 94.49, "volume": 40189.0}, {"date": "2019-06-03", "close": 95.29, "volume": 49220.0}, {"date": "2019-06-04", "close": 98.95, "volume": 52455.0}, {"date": "2019-06-05", "close": 98.18, "volume": 31812.0}, {"date": "2019-06-06", "close": 98.0, "volume": 42782.0}, {"date": "2019-06-07", "close": 98.04, "volume": 32536.0}, {"date": "2019-06-10", "close": 99.82, "volume": 81380.0}, {"date": "2019-06-11", "close": 99.78, "volume": 45568.0}, {"date": "2019-06-12", "close": 99.1, "volume": 19348.0}, {"date": "2019-06-13", "close": 99.43, "volume": 15014.0}, {"date": "2019-06-14", "close": 98.97, "volume": 34323.0}, {"date": "2019-06-17", "close": 98.39, "volume": 33904.0}, {"date": "2019-06-18", "close": 99.07, "volume": 32173.0}, {"date": "2019-06-19", "close": 98.73, "volume": 25118.0}, {"date": "2019-06-20", "close": 97.87, "volume": 38473.0}, {"date": "2019-06-21", "close": 96.47, "volume": 52170.0}, {"date": "2019-06-24", "close": 95.35, "volume": 46846.0}, {"date": "2019-06-25", "close": 96.36, "volume": 75999.0}, {"date": "2019-06-26", "close": 96.11, "volume": 71576.0}, {"date": "2019-06-27", "close": 98.49, "volume": 40105.0}, {"date": "2019-06-28", "close": 99.39, "volume": 79126.0}, {"date": "2019-07-01", "close": 99.99, "volume": 28717.0}, {"date": "2019-07-02", "close": 97.86, "volume": 24189.0}, {"date": "2019-07-03", "close": 98.74, "volume": 19194.0}, {"date": "2019-07-05", "close": 99.85, "volume": 34021.0}, {"date": "2019-07-08", "close": 98.62, "volume": 25960.0}, {"date": "2019-07-09", "close": 98.63, "volume": 53773.0}, {"date": "2019-07-10", "close": 97.62, "volume": 38950.0}, {"date": "2019-07-11", "close": 97.52, "volume": 33757.0}, {"date": "2019-07-12", "close": 98.46, "volume": 43403.0}, {"date": "2019-07-15", "close": 97.21, "volume": 38211.0}, {"date": "2019-07-16", "close": 97.01, "volume": 24942.0}, {"date": "2019-07-17", "close": 96.61, "volume": 26873.0}, {"date": "2019-07-18", "close": 97.57, "volume": 25331.0}, {"date": "2019-07-19", "close": 97.15, "volume": 28205.0}, {"date": "2019-07-22", "close": 96.22, "volume": 29153.0}, {"date": "2019-07-23", "close": 91.4, "volume": 117085.0}, {"date": "2019-07-24", "close": 92.71, "volume": 81379.0}, {"date": "2019-07-25", "close": 92.52, "volume": 36690.0}, {"date": "2019-07-26", "close": 93.49, "volume": 41501.0}, {"date": "2019-07-29", "close": 93.67, "volume": 35678.0}, {"date": "2019-07-30", "close": 94.52, "volume": 48282.0}, {"date": "2019-07-31", "close": 94.59, "volume": 70275.0}, {"date": "2019-08-01", "close": 92.68, "volume": 41218.0}, {"date": "2019-08-02", "close": 91.52, "volume": 35505.0}, {"date": "2019-08-05", "close": 90.02, "volume": 41835.0}, {"date": "2019-08-06", "close": 90.92, "volume": 67752.0}, {"date": "2019-08-07", "close": 90.12, "volume": 35387.0}, {"date": "2019-08-08", "close": 91.53, "volume": 35587.0}, {"date": "2019-08-09", "close": 91.49, "volume": 29017.0}, {"date": "2019-08-12", "close": 90.56, "volume": 39197.0}, {"date": "2019-08-13", "close": 91.72, "volume": 46155.0}, {"date": "2019-08-14", "close": 89.99, "volume": 40393.0}, {"date": "2019-08-15", "close": 88.98, "volume": 36946.0}, {"date": "2019-08-16", "close": 91.92, "volume": 46670.0}, {"date": "2019-08-19", "close": 91.63, "volume": 47329.0}, {"date": "2019-08-20", "close": 90.68, "volume": 20700.0}, {"date": "2019-08-21", "close": 91.35, "volume": 30894.0}, {"date": "2019-08-22", "close": 90.9, "volume": 41472.0}, {"date": "2019-08-23", "close": 88.15, "volume": 54914.0}, {"date": "2019-08-26", "close": 90.42, "volume": 53565.0}, {"date": "2019-08-27", "close": 89.4, "volume": 64763.0}, {"date": "2019-08-28", "close": 90.33, "volume": 62738.0}, {"date": "2019-08-29", "close": 90.79, "volume": 24459.0}, {"date": "2019-08-30", "close": 90.08, "volume": 32118.0}, {"date": "2019-09-03", "close": 88.98, "volume": 44483.0}, {"date": "2019-09-04", "close": 90.01, "volume": 37438.0}, {"date": "2019-09-05", "close": 91.3, "volume": 39504.0}, {"date": "2019-09-06", "close": 90.74, "volume": 45216.0}, {"date": "2019-09-09", "close": 94.29, "volume": 63070.0}, {"date": "2019-09-10", "close": 96.28, "volume": 78392.0}, {"date": "2019-09-11", "close": 98.66, "volume": 55145.0}, {"date": "2019-09-12", "close": 99.43, "volume": 49664.0}, {"date": "2019-09-13", "close": 99.89, "volume": 63194.0}, {"date": "2019-09-16", "close": 99.7, "volume": 56516.0}, {"date": "2019-09-17", "close": 98.42, "volume": 36057.0}, {"date": "2019-09-18", "close": 98.43, "volume": 40300.0}, {"date": "2019-09-19", "close": 97.1, "volume": 42106.0}, {"date": "2019-09-20", "close": 98.53, "volume": 107870.0}, {"date": "2019-09-23", "close": 98.09, "volume": 43741.0}, {"date": "2019-09-24", "close": 95.67, "volume": 56244.0}, {"date": "2019-09-25", "close": 97.04, "volume": 84385.0}, {"date": "2019-09-26", "close": 95.0, "volume": 40670.0}, {"date": "2019-09-27", "close": 95.09, "volume": 23418.0}, {"date": "2019-09-30", "close": 94.81, "volume": 40301.0}, {"date": "2019-10-01", "close": 93.31, "volume": 39594.0}, {"date": "2019-10-02", "close": 92.88, "volume": 50845.0}, {"date": "2019-10-03", "close": 92.59, "volume": 15631.0}, {"date": "2019-10-04", "close": 93.54, "volume": 27163.0}, {"date": "2019-10-07", "close": 93.62, "volume": 13148.0}, {"date": "2019-10-08", "close": 92.26, "volume": 29338.0}, {"date": "2019-10-09", "close": 92.97, "volume": 25078.0}, {"date": "2019-10-10", "close": 94.53, "volume": 68651.0}, {"date": "2019-10-11", "close": 95.56, "volume": 62577.0}, {"date": "2019-10-14", "close": 94.93, "volume": 24838.0}, {"date": "2019-10-15", "close": 96.03, "volume": 27603.0}, {"date": "2019-10-16", "close": 96.41, "volume": 22187.0}, {"date": "2019-10-17", "close": 96.75, "volume": 32597.0}, {"date": "2019-10-18", "close": 97.95, "volume": 37366.0}, {"date": "2019-10-21", "close": 98.67, "volume": 34421.0}, {"date": "2019-10-22", "close": 98.69, "volume": 27455.0}, {"date": "2019-10-23", "close": 98.9, "volume": 41589.0}, {"date": "2019-10-24", "close": 97.15, "volume": 25718.0}, {"date": "2019-10-25", "close": 98.19, "volume": 23116.0}, {"date": "2019-10-28", "close": 98.9, "volume": 24705.0}, {"date": "2019-10-29", "close": 101.63, "volume": 96639.0}, {"date": "2019-10-30", "close": 101.8, "volume": 40077.0}, {"date": "2019-10-31", "close": 101.25, "volume": 43759.0}, {"date": "2019-11-01", "close": 101.87, "volume": 44496.0}, {"date": "2019-11-04", "close": 102.0, "volume": 47076.0}, {"date": "2019-11-05", "close": 102.82, "volume": 58224.0}, {"date": "2019-11-06", "close": 101.91, "volume": 30076.0}, {"date": "2019-11-07", "close": 102.38, "volume": 34598.0}, {"date": "2019-11-08", "close": 102.94, "volume": 34978.0}, {"date": "2019-11-11", "close": 102.01, "volume": 28458.0}, {"date": "2019-11-12", "close": 102.2, "volume": 31503.0}, {"date": "2019-11-13", "close": 101.86, "volume": 31332.0}, {"date": "2019-11-14", "close": 100.82, "volume": 27856.0}, {"date": "2019-11-15", "close": 100.27, "volume": 29378.0}, {"date": "2019-11-18", "close": 100.01, "volume": 25729.0}, {"date": "2019-11-19", "close": 101.0, "volume": 45735.0}, {"date": "2019-11-20", "close": 99.5, "volume": 49614.0}, {"date": "2019-11-21", "close": 99.85, "volume": 28424.0}, {"date": "2019-11-22", "close": 99.79, "volume": 23721.0}, {"date": "2019-11-25", "close": 101.2, "volume": 37789.0}, {"date": "2019-11-26", "close": 101.06, "volume": 40924.0}, {"date": "2019-11-27", "close": 101.12, "volume": 84339.0}, {"date": "2019-11-29", "close": 100.33, "volume": 18595.0}, {"date": "2019-12-02", "close": 99.5, "volume": 30923.0}, {"date": "2019-12-03", "close": 98.62, "volume": 27302.0}, {"date": "2019-12-04", "close": 99.2, "volume": 39821.0}, {"date": "2019-12-05", "close": 99.31, "volume": 27024.0}, {"date": "2019-12-06", "close": 100.0, "volume": 34564.0}, {"date": "2019-12-09", "close": 100.68, "volume": 35962.0}, {"date": "2019-12-10", "close": 101.6, "volume": 47483.0}, {"date": "2019-12-11", "close": 101.83, "volume": 30833.0}, {"date": "2019-12-12", "close": 102.92, "volume": 66949.0}, {"date": "2019-12-13", "close": 102.95, "volume": 35284.0}, {"date": "2019-12-16", "close": 104.21, "volume": 55794.0}, {"date": "2019-12-17", "close": 104.85, "volume": 39927.0}, {"date": "2019-12-18", "close": 104.8, "volume": 50522.0}, {"date": "2019-12-19", "close": 104.84, "volume": 42839.0}, {"date": "2019-12-20", "close": 104.21, "volume": 107055.0}, {"date": "2019-12-23", "close": 103.72, "volume": 29732.0}, {"date": "2019-12-24", "close": 103.7, "volume": 25074.0}, {"date": "2019-12-26", "close": 103.11, "volume": 42596.0}, {"date": "2019-12-27", "close": 102.77, "volume": 26767.0}, {"date": "2019-12-30", "close": 102.6, "volume": 27604.0}, {"date": "2019-12-31", "close": 102.38, "volume": 37696.0}, {"date": "2020-01-02", "close": 102.43, "volume": 31658.0}, {"date": "2020-01-03", "close": 101.58, "volume": 28147.0}, {"date": "2020-01-06", "close": 102.12, "volume": 46373.0}, {"date": "2020-01-07", "close": 101.05, "volume": 21760.0}, {"date": "2020-01-08", "close": 102.25, "volume": 40967.0}, {"date": "2020-01-09", "close": 101.59, "volume": 26003.0}, {"date": "2020-01-10", "close": 101.08, "volume": 30192.0}, {"date": "2020-01-13", "close": 101.95, "volume": 30839.0}, {"date": "2020-01-14", "close": 101.99, "volume": 35906.0}, {"date": "2020-01-15", "close": 101.49, "volume": 28828.0}, {"date": "2020-01-16", "close": 102.45, "volume": 21863.0}, {"date": "2020-01-17", "close": 101.91, "volume": 20093.0}, {"date": "2020-01-21", "close": 100.81, "volume": 22920.0}, {"date": "2020-01-22", "close": 100.52, "volume": 16372.0}, {"date": "2020-01-23", "close": 100.13, "volume": 45452.0}, {"date": "2020-01-24", "close": 99.96, "volume": 30745.0}, {"date": "2020-01-27", "close": 99.94, "volume": 23189.0}, {"date": "2020-01-28", "close": 95.42, "volume": 88285.0}, {"date": "2020-01-29", "close": 94.63, "volume": 67746.0}, {"date": "2020-01-30", "close": 97.05, "volume": 42462.0}, {"date": "2020-01-31", "close": 94.97, "volume": 47256.0}, {"date": "2020-02-03", "close": 96.9, "volume": 47757.0}, {"date": "2020-02-04", "close": 98.24, "volume": 30040.0}, {"date": "2020-02-05", "close": 100.59, "volume": 35892.0}, {"date": "2020-02-06", "close": 100.2, "volume": 25998.0}, {"date": "2020-02-07", "close": 98.79, "volume": 22430.0}, {"date": "2020-02-10", "close": 99.73, "volume": 24380.0}, {"date": "2020-02-11", "close": 99.92, "volume": 30802.0}, {"date": "2020-02-12", "close": 100.6, "volume": 24533.0}, {"date": "2020-02-13", "close": 101.93, "volume": 28537.0}, {"date": "2020-02-14", "close": 99.72, "volume": 24339.0}, {"date": "2020-02-18", "close": 99.72, "volume": 21071.0}, {"date": "2020-02-19", "close": 100.5, "volume": 27407.0}, {"date": "2020-02-20", "close": 99.65, "volume": 19133.0}, {"date": "2020-02-21", "close": 98.87, "volume": 17839.0}, {"date": "2020-02-24", "close": 96.22, "volume": 50929.0}, {"date": "2020-02-25", "close": 92.69, "volume": 71080.0}, {"date": "2020-02-26", "close": 92.47, "volume": 55540.0}, {"date": "2020-02-27", "close": 89.29, "volume": 37942.0}, {"date": "2020-02-28", "close": 87.32, "volume": 78010.0}, {"date": "2020-03-02", "close": 88.63, "volume": 98944.0}, {"date": "2020-03-03", "close": 87.56, "volume": 58561.0}, {"date": "2020-03-04", "close": 89.2, "volume": 37266.0}, {"date": "2020-03-05", "close": 86.38, "volume": 50078.0}, {"date": "2020-03-06", "close": 86.37, "volume": 55641.0}, {"date": "2020-03-09", "close": 79.26, "volume": 83722.0}, {"date": "2020-03-10", "close": 85.48, "volume": 82960.0}, {"date": "2020-03-11", "close": 80.73, "volume": 67852.0}, {"date": "2020-03-12", "close": 75.66, "volume": 88536.0}, {"date": "2020-03-13", "close": 85.92, "volume": 101254.0}, {"date": "2020-03-16", "close": 84.36, "volume": 127265.0}, {"date": "2020-03-17", "close": 93.43, "volume": 128382.0}, {"date": "2020-03-18", "close": 87.91, "volume": 79804.0}, {"date": "2020-03-19", "close": 90.17, "volume": 94895.0}, {"date": "2020-03-20", "close": 81.6, "volume": 127388.0}, {"date": "2020-03-23", "close": 74.93, "volume": 96858.0}, {"date": "2020-03-24", "close": 78.53, "volume": 76461.0}, {"date": "2020-03-25", "close": 74.12, "volume": 191342.0}, {"date": "2020-03-26", "close": 79.54, "volume": 68173.0}, {"date": "2020-03-27", "close": 71.87, "volume": 73190.0}, {"date": "2020-03-30", "close": 78.24, "volume": 64114.0}, {"date": "2020-03-31", "close": 77.64, "volume": 69139.0}, {"date": "2020-04-01", "close": 72.48, "volume": 51358.0}, {"date": "2020-04-02", "close": 75.26, "volume": 59467.0}, {"date": "2020-04-03", "close": 72.65, "volume": 48130.0}, {"date": "2020-04-06", "close": 75.84, "volume": 49490.0}, {"date": "2020-04-07", "close": 73.45, "volume": 60351.0}, {"date": "2020-04-08", "close": 75.0, "volume": 38862.0}, {"date": "2020-04-09", "close": 79.18, "volume": 66349.0}, {"date": "2020-04-13", "close": 75.37, "volume": 35360.0}, {"date": "2020-04-14", "close": 74.44, "volume": 38773.0}, {"date": "2020-04-15", "close": 70.3, "volume": 58785.0}, {"date": "2020-04-16", "close": 69.9, "volume": 65786.0}, {"date": "2020-04-17", "close": 73.31, "volume": 51338.0}, {"date": "2020-04-20", "close": 73.3, "volume": 79526.0}, {"date": "2020-04-21", "close": 76.51, "volume": 96655.0}, {"date": "2020-04-22", "close": 73.98, "volume": 277800.0}, {"date": "2020-04-23", "close": 72.61, "volume": 49086.0}, {"date": "2020-04-24", "close": 73.49, "volume": 35101.0}, {"date": "2020-04-27", "close": 78.25, "volume": 34906.0}, {"date": "2020-04-28", "close": 78.42, "volume": 44550.0}, {"date": "2020-04-29", "close": 85.3, "volume": 88490.0}, {"date": "2020-04-30", "close": 79.98, "volume": 37635.0}, {"date": "2020-05-01", "close": 77.9, "volume": 39876.0}, {"date": "2020-05-04", "close": 77.25, "volume": 33226.0}, {"date": "2020-05-05", "close": 74.16, "volume": 38971.0}, {"date": "2020-05-06", "close": 73.22, "volume": 44599.0}, {"date": "2020-05-07", "close": 73.48, "volume": 33407.0}, {"date": "2020-05-08", "close": 77.2, "volume": 37421.0}, {"date": "2020-05-11", "close": 73.41, "volume": 55316.0}, {"date": "2020-05-12", "close": 70.5, "volume": 71075.0}, {"date": "2020-05-13", "close": 69.57, "volume": 63933.0}, {"date": "2020-05-14", "close": 69.62, "volume": 62075.0}, {"date": "2020-05-15", "close": 69.38, "volume": 37950.0}, {"date": "2020-05-18", "close": 75.32, "volume": 71673.0}, {"date": "2020-05-19", "close": 69.62, "volume": 76787.0}, {"date": "2020-05-20", "close": 72.67, "volume": 87272.0}, {"date": "2020-05-21", "close": 68.32, "volume": 110926.0}, {"date": "2020-05-22", "close": 65.44, "volume": 162166.0}, {"date": "2020-05-26", "close": 71.19, "volume": 164211.0}, {"date": "2020-05-27", "close": 76.54, "volume": 286490.0}, {"date": "2020-05-28", "close": 76.09, "volume": 987543.0}, {"date": "2020-05-29", "close": 74.87, "volume": 172184.0}, {"date": "2020-06-01", "close": 72.33, "volume": 72582.0}, {"date": "2020-06-02", "close": 70.8, "volume": 68543.0}, {"date": "2020-06-03", "close": 74.16, "volume": 84185.0}, {"date": "2020-06-04", "close": 74.25, "volume": 60630.0}, {"date": "2020-06-05", "close": 77.46, "volume": 132110.0}, {"date": "2020-06-08", "close": 77.79, "volume": 84672.0}, {"date": "2020-06-09", "close": 78.01, "volume": 79737.0}, {"date": "2020-06-10", "close": 74.16, "volume": 113776.0}, {"date": "2020-06-11", "close": 69.57, "volume": 116057.0}, {"date": "2020-06-12", "close": 70.53, "volume": 89379.0}, {"date": "2020-06-15", "close": 71.16, "volume": 66890.0}, {"date": "2020-06-16", "close": 72.78, "volume": 53957.0}, {"date": "2020-06-17", "close": 70.12, "volume": 68401.0}, {"date": "2020-06-18", "close": 69.89, "volume": 76281.0}, {"date": "2020-06-19", "close": 70.59, "volume": 204577.0}, {"date": "2020-06-22", "close": 70.36, "volume": 63130.0}, {"date": "2020-06-23", "close": 69.55, "volume": 71504.0}, {"date": "2020-06-24", "close": 66.45, "volume": 123105.0}, {"date": "2020-06-25", "close": 69.04, "volume": 56858.0}, {"date": "2020-06-26", "close": 66.21, "volume": 184442.0}, {"date": "2020-06-29", "close": 69.26, "volume": 66451.0}, {"date": "2020-06-30", "close": 70.38, "volume": 58239.0}, {"date": "2020-07-01", "close": 68.13, "volume": 60224.0}, {"date": "2020-07-02", "close": 68.01, "volume": 48327.0}, {"date": "2020-07-06", "close": 68.1, "volume": 42488.0}, {"date": "2020-07-07", "close": 66.95, "volume": 48190.0}, {"date": "2020-07-08", "close": 66.94, "volume": 81037.0}, {"date": "2020-07-09", "close": 64.85, "volume": 59549.0}, {"date": "2020-07-10", "close": 67.57, "volume": 36074.0}, {"date": "2020-07-13", "close": 68.3, "volume": 61383.0}, {"date": "2020-07-14", "close": 67.19, "volume": 47208.0}, {"date": "2020-07-15", "close": 70.36, "volume": 77807.0}, {"date": "2020-07-16", "close": 69.61, "volume": 37494.0}, {"date": "2020-07-17", "close": 68.13, "volume": 31609.0}, {"date": "2020-07-20", "close": 67.42, "volume": 32279.0}, {"date": "2020-07-21", "close": 70.88, "volume": 43173.0}, {"date": "2020-07-22", "close": 68.49, "volume": 43790.0}, {"date": "2020-07-23", "close": 69.93, "volume": 65983.0}, {"date": "2020-07-24", "close": 69.04, "volume": 21934.0}, {"date": "2020-07-27", "close": 67.88, "volume": 38165.0}, {"date": "2020-07-28", "close": 68.86, "volume": 35570.0}, {"date": "2020-07-29", "close": 70.78, "volume": 40497.0}, {"date": "2020-07-30", "close": 88.0, "volume": 934773.0}, {"date": "2020-07-31", "close": 85.76, "volume": 2983569.0}, {"date": "2020-08-03", "close": 82.93, "volume": 435821.0}, {"date": "2020-08-04", "close": 82.61, "volume": 221328.0}, {"date": "2020-08-05", "close": 83.49, "volume": 148733.0}, {"date": "2020-08-06", "close": 82.13, "volume": 134466.0}, {"date": "2020-08-07", "close": 84.67, "volume": 90044.0}, {"date": "2020-08-10", "close": 88.36, "volume": 102670.0}, {"date": "2020-08-11", "close": 89.77, "volume": 123840.0}, {"date": "2020-08-12", "close": 89.1, "volume": 71756.0}, {"date": "2020-08-13", "close": 88.28, "volume": 33685.0}, {"date": "2020-08-14", "close": 89.48, "volume": 91470.0}, {"date": "2020-08-17", "close": 88.41, "volume": 63411.0}, {"date": "2020-08-18", "close": 86.27, "volume": 94990.0}, {"date": "2020-08-19", "close": 87.08, "volume": 73919.0}, {"date": "2020-08-20", "close": 85.79, "volume": 89799.0}, {"date": "2020-08-21", "close": 85.74, "volume": 66915.0}, {"date": "2020-08-24", "close": 89.58, "volume": 77919.0}, {"date": "2020-08-25", "close": 90.59, "volume": 62434.0}, {"date": "2020-08-26", "close": 88.81, "volume": 68454.0}, {"date": "2020-08-27", "close": 90.28, "volume": 73245.0}, {"date": "2020-08-28", "close": 91.07, "volume": 59223.0}, {"date": "2020-08-31", "close": 89.91, "volume": 92561.0}, {"date": "2020-09-01", "close": 91.17, "volume": 104728.0}, {"date": "2020-09-02", "close": 91.49, "volume": 72595.0}, {"date": "2020-09-03", "close": 91.2, "volume": 71784.0}, {"date": "2020-09-04", "close": 92.28, "volume": 57353.0}, {"date": "2020-09-08", "close": 88.88, "volume": 102411.0}, {"date": "2020-09-09", "close": 90.03, "volume": 72127.0}, {"date": "2020-09-10", "close": 89.95, "volume": 78616.0}, {"date": "2020-09-11", "close": 88.61, "volume": 57942.0}, {"date": "2020-09-14", "close": 90.36, "volume": 46405.0}, {"date": "2020-09-15", "close": 89.26, "volume": 39020.0}, {"date": "2020-09-16", "close": 89.61, "volume": 85145.0}, {"date": "2020-09-17", "close": 89.28, "volume": 86868.0}, {"date": "2020-09-18", "close": 88.83, "volume": 203039.0}, {"date": "2020-09-21", "close": 85.74, "volume": 182321.0}, {"date": "2020-09-22", "close": 84.4, "volume": 128122.0}, {"date": "2020-09-23", "close": 81.07, "volume": 83629.0}, {"date": "2020-09-24", "close": 80.21, "volume": 79590.0}, {"date": "2020-09-25", "close": 80.81, "volume": 49760.0}, {"date": "2020-09-28", "close": 83.29, "volume": 90285.0}, {"date": "2020-09-29", "close": 82.42, "volume": 45906.0}, {"date": "2020-09-30", "close": 81.96, "volume": 62796.0}, {"date": "2020-10-01", "close": 81.79, "volume": 61784.0}, {"date": "2020-10-02", "close": 84.48, "volume": 50880.0}, {"date": "2020-10-05", "close": 87.75, "volume": 62188.0}, {"date": "2020-10-06", "close": 88.89, "volume": 91842.0}, {"date": "2020-10-07", "close": 90.41, "volume": 65134.0}, {"date": "2020-10-08", "close": 92.44, "volume": 42556.0}, {"date": "2020-10-09", "close": 90.25, "volume": 71825.0}, {"date": "2020-10-12", "close": 91.6, "volume": 38668.0}, {"date": "2020-10-13", "close": 88.99, "volume": 35731.0}, {"date": "2020-10-14", "close": 86.57, "volume": 35528.0}, {"date": "2020-10-15", "close": 89.17, "volume": 24038.0}, {"date": "2020-10-16", "close": 89.52, "volume": 35812.0}, {"date": "2020-10-19", "close": 89.76, "volume": 39830.0}, {"date": "2020-10-20", "close": 90.89, "volume": 36769.0}, {"date": "2020-10-21", "close": 91.57, "volume": 27850.0}, {"date": "2020-10-22", "close": 94.08, "volume": 58599.0}, {"date": "2020-10-23", "close": 94.79, "volume": 47586.0}, {"date": "2020-10-26", "close": 94.2, "volume": 64231.0}, {"date": "2020-10-27", "close": 93.02, "volume": 48088.0}, {"date": "2020-10-28", "close": 91.97, "volume": 69957.0}, {"date": "2020-10-29", "close": 93.0, "volume": 36934.0}, {"date": "2020-10-30", "close": 91.65, "volume": 55816.0}, {"date": "2020-11-02", "close": 93.75, "volume": 62335.0}, {"date": "2020-11-03", "close": 96.18, "volume": 75919.0}, {"date": "2020-11-04", "close": 89.94, "volume": 37325.0}, {"date": "2020-11-05", "close": 93.24, "volume": 38370.0}, {"date": "2020-11-06", "close": 92.21, "volume": 38411.0}, {"date": "2020-11-09", "close": 101.98, "volume": 121830.0}, {"date": "2020-11-10", "close": 106.66, "volume": 107659.0}, {"date": "2020-11-11", "close": 103.14, "volume": 42422.0}, {"date": "2020-11-12", "close": 98.6, "volume": 128003.0}, {"date": "2020-11-13", "close": 102.77, "volume": 57717.0}, {"date": "2020-11-16", "close": 107.75, "volume": 70198.0}, {"date": "2020-11-17", "close": 106.54, "volume": 101616.0}, {"date": "2020-11-18", "close": 104.27, "volume": 46697.0}, {"date": "2020-11-19", "close": 104.47, "volume": 50878.0}, {"date": "2020-11-20", "close": 103.06, "volume": 41147.0}, {"date": "2020-11-23", "close": 103.97, "volume": 39667.0}, {"date": "2020-11-24", "close": 108.69, "volume": 89826.0}, {"date": "2020-11-25", "close": 106.9, "volume": 34261.0}, {"date": "2020-11-27", "close": 105.31, "volume": 17221.0}, {"date": "2020-11-30", "close": 101.11, "volume": 67978.0}, {"date": "2020-12-01", "close": 102.46, "volume": 48907.0}, {"date": "2020-12-02", "close": 103.14, "volume": 64736.0}, {"date": "2020-12-03", "close": 103.04, "volume": 34044.0}, {"date": "2020-12-04", "close": 104.95, "volume": 35046.0}, {"date": "2020-12-07", "close": 103.37, "volume": 33269.0}, {"date": "2020-12-08", "close": 103.84, "volume": 43040.0}, {"date": "2020-12-09", "close": 103.35, "volume": 32674.0}, {"date": "2020-12-10", "close": 105.47, "volume": 57629.0}, {"date": "2020-12-11", "close": 103.76, "volume": 42956.0}, {"date": "2020-12-14", "close": 101.6, "volume": 52275.0}, {"date": "2020-12-15", "close": 102.79, "volume": 40263.0}, {"date": "2020-12-16", "close": 101.45, "volume": 48359.0}, {"date": "2020-12-17", "close": 102.85, "volume": 46119.0}, {"date": "2020-12-18", "close": 100.19, "volume": 216483.0}, {"date": "2020-12-21", "close": 100.12, "volume": 54750.0}, {"date": "2020-12-22", "close": 100.28, "volume": 36801.0}, {"date": "2020-12-23", "close": 103.45, "volume": 55079.0}, {"date": "2020-12-24", "close": 103.19, "volume": 12048.0}, {"date": "2020-12-28", "close": 104.13, "volume": 45849.0}, {"date": "2020-12-29", "close": 104.38, "volume": 36101.0}, {"date": "2020-12-30", "close": 104.95, "volume": 16803.0}, {"date": "2020-12-31", "close": 105.01, "volume": 41290.0}, {"date": "2021-01-04", "close": 104.99, "volume": 64563.0}, {"date": "2021-01-05", "close": 104.86, "volume": 42218.0}, {"date": "2021-01-06", "close": 111.47, "volume": 170405.0}, {"date": "2021-01-07", "close": 112.67, "volume": 54718.0}, {"date": "2021-01-08", "close": 108.66, "volume": 56399.0}, {"date": "2021-01-11", "close": 110.19, "volume": 29396.0}, {"date": "2021-01-12", "close": 111.98, "volume": 31553.0}, {"date": "2021-01-13", "close": 109.26, "volume": 26744.0}, {"date": "2021-01-14", "close": 112.1, "volume": 39514.0}, {"date": "2021-01-15", "close": 109.98, "volume": 38697.0}, {"date": "2021-01-19", "close": 110.92, "volume": 40107.0}, {"date": "2021-01-20", "close": 111.92, "volume": 34644.0}, {"date": "2021-01-21", "close": 110.94, "volume": 53167.0}, {"date": "2021-01-22", "close": 113.72, "volume": 74748.0}, {"date": "2021-01-25", "close": 112.26, "volume": 40544.0}, {"date": "2021-01-26", "close": 113.88, "volume": 74173.0}, {"date": "2021-01-27", "close": 112.95, "volume": 64502.0}, {"date": "2021-01-28", "close": 111.3, "volume": 78977.0}, {"date": "2021-01-29", "close": 108.01, "volume": 46595.0}, {"date": "2021-02-01", "close": 110.13, "volume": 36235.0}, {"date": "2021-02-02", "close": 110.89, "volume": 38220.0}, {"date": "2021-02-03", "close": 109.41, "volume": 25072.0}, {"date": "2021-02-04", "close": 113.51, "volume": 38854.0}, {"date": "2021-02-05", "close": 113.61, "volume": 25650.0}, {"date": "2021-02-08", "close": 116.85, "volume": 69081.0}, {"date": "2021-02-09", "close": 118.99, "volume": 85584.0}, {"date": "2021-02-10", "close": 118.69, "volume": 38815.0}, {"date": "2021-02-11", "close": 118.42, "volume": 67495.0}, {"date": "2021-02-12", "close": 117.49, "volume": 36701.0}, {"date": "2021-02-16", "close": 118.83, "volume": 32199.0}, {"date": "2021-02-17", "close": 118.88, "volume": 24110.0}, {"date": "2021-02-18", "close": 116.06, "volume": 36309.0}, {"date": "2021-02-19", "close": 120.21, "volume": 44089.0}, {"date": "2021-02-22", "close": 123.73, "volume": 59476.0}, {"date": "2021-02-23", "close": 126.21, "volume": 77766.0}, {"date": "2021-02-24", "close": 128.5, "volume": 56670.0}, {"date": "2021-02-25", "close": 126.47, "volume": 39699.0}, {"date": "2021-02-26", "close": 124.0, "volume": 68580.0}, {"date": "2021-03-01", "close": 126.0, "volume": 36591.0}, {"date": "2021-03-02", "close": 124.65, "volume": 28130.0}, {"date": "2021-03-03", "close": 125.63, "volume": 75818.0}, {"date": "2021-03-04", "close": 126.07, "volume": 52050.0}, {"date": "2021-03-05", "close": 130.25, "volume": 53306.0}, {"date": "2021-03-08", "close": 136.25, "volume": 99043.0}, {"date": "2021-03-09", "close": 133.54, "volume": 58578.0}, {"date": "2021-03-10", "close": 137.66, "volume": 78542.0}, {"date": "2021-03-11", "close": 138.93, "volume": 42905.0}, {"date": "2021-03-12", "close": 140.17, "volume": 49821.0}, {"date": "2021-03-15", "close": 136.5, "volume": 59712.0}, {"date": "2021-03-16", "close": 137.1, "volume": 41858.0}, {"date": "2021-03-17", "close": 136.8, "volume": 24968.0}, {"date": "2021-03-18", "close": 138.18, "volume": 36133.0}, {"date": "2021-03-19", "close": 140.72, "volume": 192340.0}, {"date": "2021-03-22", "close": 133.32, "volume": 25356.0}, {"date": "2021-03-23", "close": 128.11, "volume": 45383.0}, {"date": "2021-03-24", "close": 129.13, "volume": 34069.0}, {"date": "2021-03-25", "close": 130.13, "volume": 55179.0}, {"date": "2021-03-26", "close": 134.47, "volume": 30216.0}, {"date": "2021-03-29", "close": 131.33, "volume": 41590.0}, {"date": "2021-03-30", "close": 133.36, "volume": 36438.0}, {"date": "2021-03-31", "close": 129.3, "volume": 64829.0}, {"date": "2021-04-01", "close": 130.2, "volume": 25626.0}, {"date": "2021-04-05", "close": 130.73, "volume": 33668.0}, {"date": "2021-04-06", "close": 129.32, "volume": 35991.0}, {"date": "2021-04-07", "close": 127.94, "volume": 35334.0}, {"date": "2021-04-08", "close": 129.14, "volume": 30776.0}, {"date": "2021-04-09", "close": 130.22, "volume": 28069.0}, {"date": "2021-04-12", "close": 130.75, "volume": 13638.0}, {"date": "2021-04-13", "close": 126.97, "volume": 38126.0}, {"date": "2021-04-14", "close": 128.82, "volume": 26026.0}, {"date": "2021-04-15", "close": 128.76, "volume": 27541.0}, {"date": "2021-04-16", "close": 129.97, "volume": 29432.0}, {"date": "2021-04-19", "close": 128.13, "volume": 33871.0}, {"date": "2021-04-20", "close": 122.87, "volume": 30007.0}, {"date": "2021-04-21", "close": 125.99, "volume": 24152.0}, {"date": "2021-04-22", "close": 124.36, "volume": 20244.0}, {"date": "2021-04-23", "close": 127.47, "volume": 51338.0}, {"date": "2021-04-26", "close": 127.73, "volume": 25769.0}, {"date": "2021-04-27", "close": 126.65, "volume": 23912.0}, {"date": "2021-04-28", "close": 127.06, "volume": 21460.0}, {"date": "2021-04-29", "close": 127.17, "volume": 19849.0}, {"date": "2021-04-30", "close": 125.09, "volume": 35554.0}, {"date": "2021-05-03", "close": 127.73, "volume": 64445.0}, {"date": "2021-05-04", "close": 127.85, "volume": 23831.0}, {"date": "2021-05-05", "close": 126.14, "volume": 19576.0}, {"date": "2021-05-06", "close": 129.22, "volume": 34811.0}, {"date": "2021-05-07", "close": 128.8, "volume": 16710.0}, {"date": "2021-05-10", "close": 126.45, "volume": 36320.0}, {"date": "2021-05-11", "close": 125.12, "volume": 22722.0}, {"date": "2021-05-12", "close": 120.93, "volume": 50367.0}, {"date": "2021-05-13", "close": 126.02, "volume": 40861.0}, {"date": "2021-05-14", "close": 128.43, "volume": 20385.0}, {"date": "2021-05-17", "close": 128.93, "volume": 41288.0}, {"date": "2021-05-18", "close": 126.3, "volume": 19870.0}, {"date": "2021-05-19", "close": 126.15, "volume": 25302.0}, {"date": "2021-05-20", "close": 125.91, "volume": 18211.0}, {"date": "2021-05-21", "close": 127.47, "volume": 20451.0}, {"date": "2021-05-24", "close": 125.19, "volume": 30677.0}, {"date": "2021-05-25", "close": 121.21, "volume": 36061.0}, {"date": "2021-05-26", "close": 123.45, "volume": 22613.0}, {"date": "2021-05-27", "close": 126.61, "volume": 46141.0}, {"date": "2021-05-28", "close": 126.52, "volume": 25775.0}, {"date": "2021-06-01", "close": 127.45, "volume": 60931.0}, {"date": "2021-06-02", "close": 126.37, "volume": 23696.0}, {"date": "2021-06-03", "close": 127.26, "volume": 24727.0}, {"date": "2021-06-04", "close": 125.97, "volume": 21972.0}, {"date": "2021-06-07", "close": 126.98, "volume": 21585.0}, {"date": "2021-06-08", "close": 128.5, "volume": 23098.0}, {"date": "2021-06-09", "close": 125.69, "volume": 25593.0}, {"date": "2021-06-10", "close": 124.14, "volume": 39097.0}, {"date": "2021-06-11", "close": 124.88, "volume": 26827.0}, {"date": "2021-06-14", "close": 122.93, "volume": 31477.0}, {"date": "2021-06-15", "close": 126.07, "volume": 31427.0}, {"date": "2021-06-16", "close": 128.25, "volume": 33045.0}, {"date": "2021-06-17", "close": 122.78, "volume": 39667.0}, {"date": "2021-06-18", "close": 118.5, "volume": 114035.0}, {"date": "2021-06-21", "close": 121.66, "volume": 49168.0}, {"date": "2021-06-22", "close": 121.09, "volume": 22001.0}, {"date": "2021-06-23", "close": 119.67, "volume": 35452.0}, {"date": "2021-06-24", "close": 122.54, "volume": 21717.0}, {"date": "2021-06-25", "close": 121.57, "volume": 142076.0}, {"date": "2021-06-28", "close": 118.87, "volume": 36040.0}, {"date": "2021-06-29", "close": 118.28, "volume": 15864.0}, {"date": "2021-06-30", "close": 117.42, "volume": 32339.0}, {"date": "2021-07-01", "close": 118.37, "volume": 22924.0}, {"date": "2021-07-02", "close": 115.58, "volume": 21343.0}, {"date": "2021-07-06", "close": 113.34, "volume": 40102.0}, {"date": "2021-07-07", "close": 113.06, "volume": 46660.0}, {"date": "2021-07-08", "close": 112.27, "volume": 44038.0}, {"date": "2021-07-09", "close": 115.88, "volume": 22702.0}, {"date": "2021-07-12", "close": 115.9, "volume": 14557.0}, {"date": "2021-07-13", "close": 114.54, "volume": 44577.0}, {"date": "2021-07-14", "close": 114.19, "volume": 29019.0}, {"date": "2021-07-15", "close": 115.82, "volume": 24320.0}, {"date": "2021-07-16", "close": 113.71, "volume": 25928.0}, {"date": "2021-07-19", "close": 109.54, "volume": 41288.0}, {"date": "2021-07-20", "close": 110.98, "volume": 59227.0}, {"date": "2021-07-21", "close": 112.48, "volume": 23993.0}, {"date": "2021-07-22", "close": 110.2, "volume": 22280.0}, {"date": "2021-07-23", "close": 110.51, "volume": 12400.0}, {"date": "2021-07-26", "close": 111.73, "volume": 17099.0}, {"date": "2021-07-27", "close": 110.74, "volume": 34809.0}, {"date": "2021-07-28", "close": 112.95, "volume": 35379.0}, {"date": "2021-07-29", "close": 113.98, "volume": 24046.0}, {"date": "2021-07-30", "close": 113.91, "volume": 34536.0}, {"date": "2021-08-02", "close": 113.45, "volume": 43913.0}, {"date": "2021-08-03", "close": 116.02, "volume": 63798.0}, {"date": "2021-08-04", "close": 115.41, "volume": 28017.0}, {"date": "2021-08-05", "close": 118.34, "volume": 26147.0}, {"date": "2021-08-06", "close": 121.25, "volume": 42101.0}, {"date": "2021-08-09", "close": 119.61, "volume": 23735.0}, {"date": "2021-08-10", "close": 122.01, "volume": 26672.0}, {"date": "2021-08-11", "close": 124.12, "volume": 39060.0}, {"date": "2021-08-12", "close": 125.01, "volume": 30097.0}, {"date": "2021-08-13", "close": 122.78, "volume": 21078.0}, {"date": "2021-08-16", "close": 121.48, "volume": 20810.0}, {"date": "2021-08-17", "close": 120.0, "volume": 18425.0}, {"date": "2021-08-18", "close": 118.52, "volume": 20803.0}, {"date": "2021-08-19", "close": 117.69, "volume": 39204.0}, {"date": "2021-08-20", "close": 119.72, "volume": 27114.0}, {"date": "2021-08-23", "close": 120.41, "volume": 15881.0}, {"date": "2021-08-24", "close": 118.96, "volume": 17614.0}, {"date": "2021-08-25", "close": 119.39, "volume": 18757.0}, {"date": "2021-08-26", "close": 116.53, "volume": 30043.0}, {"date": "2021-08-27", "close": 120.28, "volume": 51918.0}, {"date": "2021-08-30", "close": 117.5, "volume": 22619.0}, {"date": "2021-08-31", "close": 117.24, "volume": 27414.0}, {"date": "2021-09-01", "close": 116.74, "volume": 31104.0}, {"date": "2021-09-02", "close": 115.92, "volume": 29017.0}, {"date": "2021-09-03", "close": 114.27, "volume": 44329.0}, {"date": "2021-09-07", "close": 114.86, "volume": 27399.0}, {"date": "2021-09-08", "close": 113.35, "volume": 23437.0}, {"date": "2021-09-09", "close": 112.59, "volume": 24050.0}, {"date": "2021-09-10", "close": 112.38, "volume": 36820.0}, {"date": "2021-09-13", "close": 114.27, "volume": 59977.0}, {"date": "2021-09-14", "close": 111.39, "volume": 49842.0}, {"date": "2021-09-15", "close": 113.15, "volume": 37350.0}, {"date": "2021-09-16", "close": 112.23, "volume": 35059.0}, {"date": "2021-09-17", "close": 117.91, "volume": 175457.0}, {"date": "2021-09-20", "close": 115.08, "volume": 54916.0}, {"date": "2021-09-21", "close": 115.29, "volume": 29688.0}, {"date": "2021-09-22", "close": 117.54, "volume": 43958.0}, {"date": "2021-09-23", "close": 120.69, "volume": 17820.0}, {"date": "2021-09-24", "close": 121.25, "volume": 31036.0}, {"date": "2021-09-27", "close": 124.73, "volume": 37169.0}, {"date": "2021-09-28", "close": 122.82, "volume": 20092.0}, {"date": "2021-09-29", "close": 124.65, "volume": 27581.0}, {"date": "2021-09-30", "close": 121.95, "volume": 26143.0}, {"date": "2021-10-01", "close": 125.15, "volume": 50903.0}, {"date": "2021-10-04", "close": 124.63, "volume": 30316.0}, {"date": "2021-10-05", "close": 126.05, "volume": 28652.0}, {"date": "2021-10-06", "close": 124.35, "volume": 17276.0}, {"date": "2021-10-07", "close": 126.93, "volume": 28665.0}, {"date": "2021-10-08", "close": 126.5, "volume": 14533.0}, {"date": "2021-10-11", "close": 125.64, "volume": 13581.0}, {"date": "2021-10-12", "close": 126.06, "volume": 11056.0}, {"date": "2021-10-13", "close": 124.8, "volume": 13667.0}, {"date": "2021-10-14", "close": 127.39, "volume": 17967.0}, {"date": "2021-10-15", "close": 126.25, "volume": 34611.0}, {"date": "2021-10-18", "close": 125.9, "volume": 18330.0}, {"date": "2021-10-19", "close": 125.33, "volume": 19983.0}, {"date": "2021-10-20", "close": 125.92, "volume": 33332.0}, {"date": "2021-10-21", "close": 125.1, "volume": 23976.0}, {"date": "2021-10-22", "close": 125.13, "volume": 13633.0}, {"date": "2021-10-25", "close": 127.4, "volume": 20889.0}, {"date": "2021-10-26", "close": 128.94, "volume": 31138.0}, {"date": "2021-10-27", "close": 123.82, "volume": 24958.0}, {"date": "2021-10-28", "close": 127.16, "volume": 19147.0}, {"date": "2021-10-29", "close": 128.59, "volume": 23530.0}, {"date": "2021-11-01", "close": 132.67, "volume": 29990.0}, {"date": "2021-11-02", "close": 130.79, "volume": 30786.0}, {"date": "2021-11-03", "close": 134.38, "volume": 31087.0}, {"date": "2021-11-04", "close": 133.15, "volume": 39210.0}, {"date": "2021-11-05", "close": 136.44, "volume": 43382.0}, {"date": "2021-11-08", "close": 138.02, "volume": 16197.0}, {"date": "2021-11-09", "close": 138.29, "volume": 22646.0}, {"date": "2021-11-10", "close": 139.24, "volume": 24123.0}, {"date": "2021-11-11", "close": 140.5, "volume": 18088.0}, {"date": "2021-11-12", "close": 138.65, "volume": 23231.0}, {"date": "2021-11-15", "close": 139.38, "volume": 36140.0}, {"date": "2021-11-16", "close": 140.02, "volume": 28267.0}, {"date": "2021-11-17", "close": 141.53, "volume": 35459.0}, {"date": "2021-11-18", "close": 140.95, "volume": 33787.0}, {"date": "2021-11-19", "close": 140.01, "volume": 21627.0}, {"date": "2021-11-22", "close": 142.17, "volume": 37333.0}, {"date": "2021-11-23", "close": 144.42, "volume": 25673.0}, {"date": "2021-11-24", "close": 143.04, "volume": 21851.0}, {"date": "2021-11-26", "close": 134.07, "volume": 32325.0}, {"date": "2021-11-29", "close": 133.84, "volume": 60433.0}, {"date": "2021-11-30", "close": 130.09, "volume": 32697.0}, {"date": "2021-12-01", "close": 129.93, "volume": 27617.0}, {"date": "2021-12-02", "close": 134.73, "volume": 24790.0}, {"date": "2021-12-03", "close": 131.69, "volume": 32380.0}, {"date": "2021-12-06", "close": 135.31, "volume": 24080.0}, {"date": "2021-12-07", "close": 133.85, "volume": 20023.0}, {"date": "2021-12-08", "close": 134.33, "volume": 13650.0}, {"date": "2021-12-09", "close": 133.27, "volume": 19696.0}, {"date": "2021-12-10", "close": 135.26, "volume": 35491.0}, {"date": "2021-12-13", "close": 134.08, "volume": 30211.0}, {"date": "2021-12-14", "close": 131.92, "volume": 59509.0}, {"date": "2021-12-15", "close": 133.56, "volume": 71495.0}, {"date": "2021-12-16", "close": 134.78, "volume": 492191.0}, {"date": "2021-12-17", "close": 133.35, "volume": 220769.0}, {"date": "2021-12-20", "close": 132.27, "volume": 55573.0}, {"date": "2021-12-21", "close": 135.88, "volume": 36244.0}, {"date": "2021-12-22", "close": 137.74, "volume": 29357.0}, {"date": "2021-12-23", "close": 138.17, "volume": 35727.0}, {"date": "2021-12-27", "close": 139.99, "volume": 15104.0}, {"date": "2021-12-28", "close": 138.94, "volume": 20395.0}, {"date": "2021-12-29", "close": 138.19, "volume": 16411.0}, {"date": "2021-12-30", "close": 137.12, "volume": 20135.0}, {"date": "2021-12-31", "close": 137.31, "volume": 22172.0}, {"date": "2022-01-03", "close": 138.74, "volume": 22313.0}, {"date": "2022-01-04", "close": 141.18, "volume": 27988.0}, {"date": "2022-01-05", "close": 140.9, "volume": 24726.0}, {"date": "2022-01-06", "close": 144.8, "volume": 28738.0}, {"date": "2022-01-07", "close": 143.12, "volume": 17930.0}, {"date": "2022-01-10", "close": 142.18, "volume": 17289.0}, {"date": "2022-01-11", "close": 141.57, "volume": 15006.0}, {"date": "2022-01-12", "close": 139.01, "volume": 26973.0}, {"date": "2022-01-13", "close": 140.14, "volume": 13111.0}, {"date": "2022-01-14", "close": 142.17, "volume": 21846.0}, {"date": "2022-01-18", "close": 139.22, "volume": 21190.0}, {"date": "2022-01-19", "close": 136.56, "volume": 19774.0}, {"date": "2022-01-20", "close": 133.5, "volume": 21099.0}, {"date": "2022-01-21", "close": 131.75, "volume": 56873.0}, {"date": "2022-01-24", "close": 136.25, "volume": 36853.0}, {"date": "2022-01-25", "close": 136.4, "volume": 26173.0}, {"date": "2022-01-26", "close": 136.02, "volume": 44496.0}, {"date": "2022-01-27", "close": 131.92, "volume": 23993.0}, {"date": "2022-01-28", "close": 133.65, "volume": 22348.0}, {"date": "2022-01-31", "close": 135.46, "volume": 41207.0}, {"date": "2022-02-01", "close": 135.32, "volume": 27582.0}, {"date": "2022-02-02", "close": 133.12, "volume": 29563.0}, {"date": "2022-02-03", "close": 131.2, "volume": 475168.0}, {"date": "2022-02-04", "close": 133.31, "volume": 32052.0}, {"date": "2022-02-07", "close": 132.73, "volume": 18388.0}, {"date": "2022-02-08", "close": 136.67, "volume": 25949.0}, {"date": "2022-02-09", "close": 132.64, "volume": 24925.0}, {"date": "2022-02-10", "close": 131.52, "volume": 31439.0}, {"date": "2022-02-11", "close": 132.43, "volume": 30819.0}, {"date": "2022-02-14", "close": 131.32, "volume": 32285.0}, {"date": "2022-02-15", "close": 133.85, "volume": 32015.0}, {"date": "2022-02-16", "close": 133.33, "volume": 20343.0}, {"date": "2022-02-17", "close": 131.82, "volume": 41975.0}, {"date": "2022-02-18", "close": 132.32, "volume": 22525.0}, {"date": "2022-02-22", "close": 131.55, "volume": 25034.0}, {"date": "2022-02-23", "close": 130.4, "volume": 32252.0}, {"date": "2022-02-24", "close": 129.36, "volume": 29360.0}, {"date": "2022-02-25", "close": 133.22, "volume": 29226.0}, {"date": "2022-02-28", "close": 134.06, "volume": 41497.0}, {"date": "2022-03-01", "close": 128.75, "volume": 57099.0}, {"date": "2022-03-02", "close": 135.12, "volume": 29808.0}, {"date": "2022-03-03", "close": 135.5, "volume": 25836.0}, {"date": "2022-03-04", "close": 132.18, "volume": 42054.0}, {"date": "2022-03-07", "close": 129.68, "volume": 35412.0}, {"date": "2022-03-08", "close": 131.23, "volume": 36214.0}, {"date": "2022-03-09", "close": 132.67, "volume": 25903.0}, {"date": "2022-03-10", "close": 134.11, "volume": 30975.0}, {"date": "2022-03-11", "close": 136.97, "volume": 26847.0}, {"date": "2022-03-14", "close": 135.72, "volume": 45196.0}, {"date": "2022-03-15", "close": 134.93, "volume": 40964.0}, {"date": "2022-03-16", "close": 137.06, "volume": 22427.0}, {"date": "2022-03-17", "close": 135.74, "volume": 22116.0}, {"date": "2022-03-18", "close": 134.15, "volume": 80137.0}, {"date": "2022-03-21", "close": 132.05, "volume": 22841.0}, {"date": "2022-03-22", "close": 133.53, "volume": 16651.0}, {"date": "2022-03-23", "close": 129.95, "volume": 27952.0}, {"date": "2022-03-24", "close": 131.43, "volume": 21300.0}, {"date": "2022-03-25", "close": 134.16, "volume": 24884.0}, {"date": "2022-03-28", "close": 134.07, "volume": 24342.0}, {"date": "2022-03-29", "close": 135.11, "volume": 36492.0}, {"date": "2022-03-30", "close": 131.36, "volume": 33438.0}, {"date": "2022-03-31", "close": 131.38, "volume": 35042.0}, {"date": "2022-04-01", "close": 131.07, "volume": 33176.0}, {"date": "2022-04-04", "close": 129.0, "volume": 66774.0}, {"date": "2022-04-05", "close": 126.66, "volume": 37639.0}, {"date": "2022-04-06", "close": 124.7, "volume": 38533.0}, {"date": "2022-04-07", "close": 123.13, "volume": 35128.0}, {"date": "2022-04-08", "close": 120.77, "volume": 26802.0}, {"date": "2022-04-11", "close": 120.43, "volume": 41650.0}, {"date": "2022-04-12", "close": 119.33, "volume": 35138.0}, {"date": "2022-04-13", "close": 120.9, "volume": 29028.0}, {"date": "2022-04-14", "close": 119.43, "volume": 27380.0}, {"date": "2022-04-18", "close": 119.88, "volume": 35788.0}, {"date": "2022-04-19", "close": 123.0, "volume": 27553.0}, {"date": "2022-04-20", "close": 124.54, "volume": 21959.0}, {"date": "2022-04-21", "close": 123.58, "volume": 27504.0}, {"date": "2022-04-22", "close": 122.0, "volume": 46997.0}, {"date": "2022-04-25", "close": 120.67, "volume": 54546.0}, {"date": "2022-04-26", "close": 117.48, "volume": 85933.0}, {"date": "2022-04-27", "close": 117.83, "volume": 41780.0}, {"date": "2022-04-28", "close": 119.44, "volume": 32866.0}, {"date": "2022-04-29", "close": 117.85, "volume": 42746.0}, {"date": "2022-05-02", "close": 118.97, "volume": 39576.0}, {"date": "2022-05-03", "close": 118.94, "volume": 26519.0}, {"date": "2022-05-04", "close": 121.57, "volume": 24241.0}, {"date": "2022-05-05", "close": 119.3, "volume": 31094.0}, {"date": "2022-05-06", "close": 118.16, "volume": 26132.0}, {"date": "2022-05-09", "close": 120.46, "volume": 44127.0}, {"date": "2022-05-10", "close": 118.62, "volume": 24943.0}, {"date": "2022-05-11", "close": 117.27, "volume": 30442.0}, {"date": "2022-05-12", "close": 118.13, "volume": 25302.0}, {"date": "2022-05-13", "close": 116.76, "volume": 26405.0}, {"date": "2022-05-16", "close": 115.49, "volume": 32793.0}, {"date": "2022-05-17", "close": 119.4, "volume": 33078.0}, {"date": "2022-05-18", "close": 116.84, "volume": 63111.0}, {"date": "2022-05-19", "close": 113.45, "volume": 66413.0}, {"date": "2022-05-20", "close": 115.15, "volume": 84749.0}, {"date": "2022-05-23", "close": 117.82, "volume": 37258.0}, {"date": "2022-05-24", "close": 118.83, "volume": 27420.0}, {"date": "2022-05-25", "close": 119.44, "volume": 22544.0}, {"date": "2022-05-26", "close": 120.05, "volume": 15958.0}, {"date": "2022-05-27", "close": 121.97, "volume": 19556.0}, {"date": "2022-05-31", "close": 123.71, "volume": 52956.0}, {"date": "2022-06-01", "close": 122.17, "volume": 26202.0}, {"date": "2022-06-02", "close": 123.66, "volume": 16633.0}, {"date": "2022-06-03", "close": 121.33, "volume": 18015.0}, {"date": "2022-06-06", "close": 122.81, "volume": 19493.0}, {"date": "2022-06-07", "close": 124.28, "volume": 24208.0}, {"date": "2022-06-08", "close": 122.53, "volume": 24195.0}, {"date": "2022-06-09", "close": 119.72, "volume": 20214.0}, {"date": "2022-06-10", "close": 118.41, "volume": 37749.0}, {"date": "2022-06-13", "close": 116.92, "volume": 30735.0}, {"date": "2022-06-14", "close": 120.01, "volume": 30077.0}, {"date": "2022-06-15", "close": 119.53, "volume": 31886.0}, {"date": "2022-06-16", "close": 117.27, "volume": 37863.0}, {"date": "2022-06-17", "close": 117.18, "volume": 63356.0}, {"date": "2022-06-21", "close": 118.27, "volume": 43711.0}, {"date": "2022-06-22", "close": 117.68, "volume": 27677.0}, {"date": "2022-06-23", "close": 117.4, "volume": 25547.0}, {"date": "2022-06-24", "close": 121.93, "volume": 77367.0}, {"date": "2022-06-27", "close": 121.61, "volume": 21974.0}, {"date": "2022-06-28", "close": 120.4, "volume": 25369.0}, {"date": "2022-06-29", "close": 120.05, "volume": 23619.0}, {"date": "2022-06-30", "close": 121.25, "volume": 38346.0}, {"date": "2022-07-01", "close": 121.1, "volume": 44413.0}, {"date": "2022-07-05", "close": 122.92, "volume": 58317.0}, {"date": "2022-07-06", "close": 121.76, "volume": 18407.0}, {"date": "2022-07-07", "close": 122.2, "volume": 24345.0}, {"date": "2022-07-08", "close": 121.37, "volume": 22394.0}, {"date": "2022-07-11", "close": 120.61, "volume": 25203.0}, {"date": "2022-07-12", "close": 120.06, "volume": 29467.0}, {"date": "2022-07-13", "close": 118.1, "volume": 14036.0}, {"date": "2022-07-14", "close": 117.13, "volume": 16700.0}, {"date": "2022-07-15", "close": 120.43, "volume": 34749.0}, {"date": "2022-07-18", "close": 119.81, "volume": 18448.0}, {"date": "2022-07-19", "close": 123.99, "volume": 48193.0}, {"date": "2022-07-20", "close": 124.63, "volume": 28499.0}, {"date": "2022-07-21", "close": 125.22, "volume": 21965.0}, {"date": "2022-07-22", "close": 125.44, "volume": 31543.0}, {"date": "2022-07-25", "close": 127.42, "volume": 25117.0}, {"date": "2022-07-26", "close": 127.01, "volume": 22257.0}, {"date": "2022-07-27", "close": 129.43, "volume": 30743.0}, {"date": "2022-07-28", "close": 129.2, "volume": 23433.0}, {"date": "2022-07-29", "close": 129.56, "volume": 34526.0}, {"date": "2022-08-01", "close": 132.77, "volume": 41536.0}, {"date": "2022-08-02", "close": 130.18, "volume": 23568.0}, {"date": "2022-08-03", "close": 131.02, "volume": 18432.0}, {"date": "2022-08-04", "close": 130.1, "volume": 13379.0}, {"date": "2022-08-05", "close": 130.84, "volume": 16679.0}, {"date": "2022-08-08", "close": 131.36, "volume": 20894.0}, {"date": "2022-08-09", "close": 132.77, "volume": 26809.0}, {"date": "2022-08-10", "close": 133.51, "volume": 34729.0}, {"date": "2022-08-11", "close": 134.58, "volume": 22663.0}, {"date": "2022-08-12", "close": 137.43, "volume": 19935.0}, {"date": "2022-08-15", "close": 139.59, "volume": 30621.0}, {"date": "2022-08-16", "close": 139.4, "volume": 38319.0}, {"date": "2022-08-17", "close": 139.22, "volume": 20132.0}, {"date": "2022-08-18", "close": 139.11, "volume": 16857.0}, {"date": "2022-08-19", "close": 137.08, "volume": 19661.0}, {"date": "2022-08-22", "close": 135.45, "volume": 24553.0}, {"date": "2022-08-23", "close": 133.75, "volume": 23424.0}, {"date": "2022-08-24", "close": 133.51, "volume": 16231.0}, {"date": "2022-08-25", "close": 136.6, "volume": 27882.0}, {"date": "2022-08-26", "close": 135.14, "volume": 25453.0}, {"date": "2022-08-29", "close": 132.17, "volume": 35202.0}, {"date": "2022-08-30", "close": 133.26, "volume": 34386.0}, {"date": "2022-08-31", "close": 131.83, "volume": 28006.0}, {"date": "2022-09-01", "close": 132.47, "volume": 30588.0}, {"date": "2022-09-02", "close": 131.69, "volume": 23663.0}, {"date": "2022-09-06", "close": 129.51, "volume": 33532.0}, {"date": "2022-09-07", "close": 131.26, "volume": 30793.0}, {"date": "2022-09-08", "close": 131.55, "volume": 27290.0}, {"date": "2022-09-09", "close": 132.8, "volume": 31362.0}, {"date": "2022-09-12", "close": 134.26, "volume": 39492.0}, {"date": "2022-09-13", "close": 129.12, "volume": 41705.0}, {"date": "2022-09-14", "close": 128.79, "volume": 49897.0}, {"date": "2022-09-15", "close": 129.18, "volume": 43335.0}, {"date": "2022-09-16", "close": 128.97, "volume": 153640.0}, {"date": "2022-09-19", "close": 131.76, "volume": 45679.0}, {"date": "2022-09-20", "close": 133.13, "volume": 23853.0}, {"date": "2022-09-21", "close": 131.91, "volume": 28917.0}, {"date": "2022-09-22", "close": 128.8, "volume": 34914.0}, {"date": "2022-09-23", "close": 127.6, "volume": 21177.0}, {"date": "2022-09-26", "close": 127.59, "volume": 37240.0}, {"date": "2022-09-27", "close": 126.8, "volume": 43312.0}, {"date": "2022-09-28", "close": 127.98, "volume": 34716.0}, {"date": "2022-09-29", "close": 125.53, "volume": 39966.0}, {"date": "2022-09-30", "close": 124.48, "volume": 48434.0}, {"date": "2022-10-03", "close": 127.25, "volume": 38003.0}, {"date": "2022-10-04", "close": 131.34, "volume": 29149.0}, {"date": "2022-10-05", "close": 129.62, "volume": 27390.0}, {"date": "2022-10-06", "close": 128.49, "volume": 18495.0}, {"date": "2022-10-07", "close": 125.51, "volume": 25517.0}, {"date": "2022-10-10", "close": 127.51, "volume": 15381.0}, {"date": "2022-10-11", "close": 129.12, "volume": 39946.0}, {"date": "2022-10-12", "close": 129.71, "volume": 13768.0}, {"date": "2022-10-13", "close": 135.0, "volume": 31463.0}, {"date": "2022-10-14", "close": 134.25, "volume": 24738.0}, {"date": "2022-10-17", "close": 136.52, "volume": 30541.0}, {"date": "2022-10-18", "close": 136.22, "volume": 20983.0}, {"date": "2022-10-19", "close": 136.25, "volume": 22742.0}, {"date": "2022-10-20", "close": 131.22, "volume": 23953.0}, {"date": "2022-10-21", "close": 134.86, "volume": 23809.0}, {"date": "2022-10-24", "close": 137.77, "volume": 20449.0}, {"date": "2022-10-25", "close": 138.78, "volume": 23610.0}, {"date": "2022-10-26", "close": 139.08, "volume": 21748.0}, {"date": "2022-10-27", "close": 140.82, "volume": 35510.0}, {"date": "2022-10-28", "close": 145.96, "volume": 35761.0}, {"date": "2022-10-31", "close": 147.5, "volume": 30138.0}, {"date": "2022-11-01", "close": 147.52, "volume": 31891.0}, {"date": "2022-11-02", "close": 145.08, "volume": 29887.0}, {"date": "2022-11-03", "close": 143.41, "volume": 22162.0}, {"date": "2022-11-04", "close": 146.73, "volume": 26021.0}, {"date": "2022-11-07", "close": 148.47, "volume": 33105.0}, {"date": "2022-11-08", "close": 145.79, "volume": 27392.0}, {"date": "2022-11-09", "close": 143.41, "volume": 31475.0}, {"date": "2022-11-10", "close": 149.14, "volume": 46504.0}, {"date": "2022-11-11", "close": 145.77, "volume": 37818.0}, {"date": "2022-11-14", "close": 145.87, "volume": 29077.0}, {"date": "2022-11-15", "close": 148.75, "volume": 27427.0}, {"date": "2022-11-16", "close": 147.32, "volume": 21012.0}, {"date": "2022-11-17", "close": 145.3, "volume": 25567.0}, {"date": "2022-11-18", "close": 144.83, "volume": 26021.0}, {"date": "2022-11-21", "close": 146.93, "volume": 13673.0}, {"date": "2022-11-22", "close": 147.67, "volume": 24151.0}, {"date": "2022-11-23", "close": 146.88, "volume": 21126.0}, {"date": "2022-11-25", "close": 147.37, "volume": 6835.0}, {"date": "2022-11-28", "close": 145.69, "volume": 21207.0}, {"date": "2022-11-29", "close": 145.74, "volume": 17704.0}, {"date": "2022-11-30", "close": 151.33, "volume": 72929.0}, {"date": "2022-12-01", "close": 150.67, "volume": 29115.0}, {"date": "2022-12-02", "close": 147.94, "volume": 43269.0}, {"date": "2022-12-05", "close": 139.44, "volume": 62200.0}, {"date": "2022-12-06", "close": 136.57, "volume": 46143.0}, {"date": "2022-12-07", "close": 137.59, "volume": 488196.0}, {"date": "2022-12-08", "close": 139.14, "volume": 36752.0}, {"date": "2022-12-09", "close": 140.36, "volume": 54454.0}, {"date": "2022-12-12", "close": 140.23, "volume": 49105.0}, {"date": "2022-12-13", "close": 141.59, "volume": 54384.0}, {"date": "2022-12-14", "close": 141.83, "volume": 74768.0}, {"date": "2022-12-15", "close": 140.83, "volume": 59961.0}, {"date": "2022-12-16", "close": 138.66, "volume": 258626.0}, {"date": "2022-12-19", "close": 139.05, "volume": 46144.0}, {"date": "2022-12-20", "close": 139.5, "volume": 31863.0}, {"date": "2022-12-21", "close": 141.85, "volume": 23562.0}, {"date": "2022-12-22", "close": 140.75, "volume": 31676.0}, {"date": "2022-12-23", "close": 142.55, "volume": 18105.0}, {"date": "2022-12-27", "close": 143.66, "volume": 20083.0}, {"date": "2022-12-28", "close": 141.18, "volume": 17133.0}, {"date": "2022-12-29", "close": 142.03, "volume": 22267.0}, {"date": "2022-12-30", "close": 140.75, "volume": 40339.0}, {"date": "2023-01-03", "close": 139.3, "volume": 37877.0}, {"date": "2023-01-04", "close": 139.1, "volume": 48178.0}, {"date": "2023-01-05", "close": 140.11, "volume": 34623.0}, {"date": "2023-01-06", "close": 142.64, "volume": 25258.0}, {"date": "2023-01-09", "close": 140.04, "volume": 25680.0}, {"date": "2023-01-10", "close": 142.02, "volume": 40625.0}, {"date": "2023-01-11", "close": 141.25, "volume": 28021.0}, {"date": "2023-01-12", "close": 142.08, "volume": 30122.0}, {"date": "2023-01-13", "close": 141.71, "volume": 25482.0}, {"date": "2023-01-17", "close": 140.53, "volume": 22089.0}, {"date": "2023-01-18", "close": 137.74, "volume": 32995.0}, {"date": "2023-01-19", "close": 137.31, "volume": 437462.0}, {"date": "2023-01-20", "close": 136.49, "volume": 43921.0}, {"date": "2023-01-23", "close": 135.21, "volume": 39326.0}, {"date": "2023-01-24", "close": 124.01, "volume": 81021.0}, {"date": "2023-01-25", "close": 120.42, "volume": 56026.0}, {"date": "2023-01-26", "close": 121.31, "volume": 28181.0}, {"date": "2023-01-27", "close": 121.5, "volume": 32085.0}, {"date": "2023-01-30", "close": 121.37, "volume": 28156.0}, {"date": "2023-01-31", "close": 125.25, "volume": 54707.0}, {"date": "2023-02-01", "close": 125.15, "volume": 51025.0}, {"date": "2023-02-02", "close": 128.0, "volume": 46755.0}, {"date": "2023-02-03", "close": 129.71, "volume": 64365.0}, {"date": "2023-02-06", "close": 129.59, "volume": 42333.0}, {"date": "2023-02-07", "close": 129.92, "volume": 29675.0}, {"date": "2023-02-08", "close": 128.13, "volume": 22490.0}, {"date": "2023-02-09", "close": 127.91, "volume": 29308.0}, {"date": "2023-02-10", "close": 129.28, "volume": 26913.0}, {"date": "2023-02-13", "close": 129.33, "volume": 32737.0}, {"date": "2023-02-14", "close": 127.35, "volume": 19133.0}, {"date": "2023-02-15", "close": 128.03, "volume": 25482.0}, {"date": "2023-02-16", "close": 126.47, "volume": 21511.0}, {"date": "2023-02-17", "close": 128.49, "volume": 51514.0}, {"date": "2023-02-21", "close": 126.31, "volume": 52500.0}, {"date": "2023-02-22", "close": 127.2, "volume": 49483.0}, {"date": "2023-02-23", "close": 127.63, "volume": 24782.0}, {"date": "2023-02-24", "close": 127.07, "volume": 28512.0}, {"date": "2023-02-27", "close": 128.14, "volume": 42125.0}, {"date": "2023-02-28", "close": 127.77, "volume": 58384.0}, {"date": "2023-03-01", "close": 127.91, "volume": 33909.0}, {"date": "2023-03-02", "close": 127.03, "volume": 35062.0}, {"date": "2023-03-03", "close": 127.71, "volume": 28217.0}, {"date": "2023-03-06", "close": 125.94, "volume": 58559.0}, {"date": "2023-03-07", "close": 123.19, "volume": 41340.0}, {"date": "2023-03-08", "close": 124.47, "volume": 41713.0}, {"date": "2023-03-09", "close": 119.93, "volume": 85432.0}, {"date": "2023-03-10", "close": 121.17, "volume": 113626.0}, {"date": "2023-03-13", "close": 119.53, "volume": 124142.0}, {"date": "2023-03-14", "close": 120.55, "volume": 121461.0}, {"date": "2023-03-15", "close": 121.27, "volume": 85610.0}, {"date": "2023-03-16", "close": 127.27, "volume": 79542.0}, {"date": "2023-03-17", "close": 122.9, "volume": 295522.0}, {"date": "2023-03-20", "close": 121.34, "volume": 110173.0}, {"date": "2023-03-21", "close": 127.06, "volume": 88583.0}, {"date": "2023-03-22", "close": 118.91, "volume": 50842.0}, {"date": "2023-03-23", "close": 117.45, "volume": 50695.0}, {"date": "2023-03-24", "close": 122.78, "volume": 53969.0}, {"date": "2023-03-27", "close": 122.39, "volume": 35038.0}, {"date": "2023-03-28", "close": 121.03, "volume": 27256.0}, {"date": "2023-03-29", "close": 120.32, "volume": 29000.0}, {"date": "2023-03-30", "close": 116.51, "volume": 29339.0}, {"date": "2023-03-31", "close": 118.57, "volume": 48900.0}, {"date": "2023-04-03", "close": 116.79, "volume": 48357.0}, {"date": "2023-04-04", "close": 115.0, "volume": 40910.0}, {"date": "2023-04-05", "close": 114.21, "volume": 29895.0}, {"date": "2023-04-06", "close": 114.36, "volume": 20764.0}, {"date": "2023-04-10", "close": 115.0, "volume": 45528.0}, {"date": "2023-04-11", "close": 113.63, "volume": 33555.0}, {"date": "2023-04-12", "close": 111.58, "volume": 34239.0}, {"date": "2023-04-13", "close": 112.13, "volume": 31951.0}, {"date": "2023-04-14", "close": 108.88, "volume": 40622.0}, {"date": "2023-04-17", "close": 110.72, "volume": 50054.0}, {"date": "2023-04-18", "close": 106.71, "volume": 31366.0}, {"date": "2023-04-19", "close": 109.62, "volume": 37944.0}, {"date": "2023-04-20", "close": 109.76, "volume": 48967.0}, {"date": "2023-04-21", "close": 109.18, "volume": 36244.0}, {"date": "2023-04-24", "close": 110.72, "volume": 37395.0}, {"date": "2023-04-25", "close": 105.88, "volume": 47752.0}, {"date": "2023-04-26", "close": 104.92, "volume": 43405.0}, {"date": "2023-04-27", "close": 107.2, "volume": 22985.0}, {"date": "2023-04-28", "close": 108.32, "volume": 27796.0}, {"date": "2023-05-01", "close": 108.98, "volume": 44972.0}, {"date": "2023-05-02", "close": 100.63, "volume": 107420.0}, {"date": "2023-05-03", "close": 103.2, "volume": 71101.0}, {"date": "2023-05-04", "close": 100.35, "volume": 143315.0}, {"date": "2023-05-05", "close": 105.71, "volume": 45443.0}, {"date": "2023-05-08", "close": 102.41, "volume": 25198.0}, {"date": "2023-05-09", "close": 102.07, "volume": 34027.0}, {"date": "2023-05-10", "close": 102.4, "volume": 67280.0}, {"date": "2023-05-11", "close": 101.19, "volume": 52523.0}, {"date": "2023-05-12", "close": 101.53, "volume": 28858.0}, {"date": "2023-05-15", "close": 101.29, "volume": 45029.0}, {"date": "2023-05-16", "close": 100.5, "volume": 43492.0}, {"date": "2023-05-17", "close": 106.12, "volume": 59646.0}, {"date": "2023-05-18", "close": 104.43, "volume": 40750.0}, {"date": "2023-05-19", "close": 100.25, "volume": 66858.0}, {"date": "2023-05-22", "close": 103.05, "volume": 38847.0}, {"date": "2023-05-23", "close": 104.56, "volume": 45333.0}, {"date": "2023-05-24", "close": 102.72, "volume": 32480.0}, {"date": "2023-05-25", "close": 101.36, "volume": 31449.0}, {"date": "2023-05-26", "close": 101.74, "volume": 25400.0}, {"date": "2023-05-30", "close": 101.38, "volume": 39518.0}, {"date": "2023-05-31", "close": 98.75, "volume": 122085.0}, {"date": "2023-06-01", "close": 101.3, "volume": 40697.0}, {"date": "2023-06-02", "close": 108.03, "volume": 74083.0}, {"date": "2023-06-05", "close": 103.19, "volume": 48216.0}, {"date": "2023-06-06", "close": 109.01, "volume": 66352.0}, {"date": "2023-06-07", "close": 112.84, "volume": 77095.0}, {"date": "2023-06-08", "close": 108.56, "volume": 78613.0}, {"date": "2023-06-09", "close": 109.31, "volume": 37541.0}, {"date": "2023-06-12", "close": 106.64, "volume": 51825.0}, {"date": "2023-06-13", "close": 109.63, "volume": 50243.0}, {"date": "2023-06-14", "close": 107.98, "volume": 76646.0}, {"date": "2023-06-15", "close": 108.96, "volume": 61232.0}, {"date": "2023-06-16", "close": 107.06, "volume": 220047.0}, {"date": "2023-06-20", "close": 107.24, "volume": 48504.0}, {"date": "2023-06-21", "close": 106.06, "volume": 54746.0}, {"date": "2023-06-22", "close": 101.55, "volume": 77425.0}, {"date": "2023-06-23", "close": 102.25, "volume": 87600.0}, {"date": "2023-06-26", "close": 102.23, "volume": 23800.0}, {"date": "2023-06-27", "close": 103.2, "volume": 21696.0}, {"date": "2023-06-28", "close": 102.88, "volume": 23453.0}, {"date": "2023-06-29", "close": 103.72, "volume": 27819.0}, {"date": "2023-06-30", "close": 102.32, "volume": 38909.0}, {"date": "2023-07-03", "close": 103.38, "volume": 18764.0}, {"date": "2023-07-05", "close": 102.79, "volume": 39282.0}, {"date": "2023-07-06", "close": 99.78, "volume": 58099.0}, {"date": "2023-07-07", "close": 101.12, "volume": 37781.0}, {"date": "2023-07-10", "close": 102.43, "volume": 35676.0}, {"date": "2023-07-11", "close": 103.02, "volume": 25728.0}, {"date": "2023-07-12", "close": 104.15, "volume": 33199.0}, {"date": "2023-07-13", "close": 104.34, "volume": 25996.0}, {"date": "2023-07-14", "close": 103.48, "volume": 27646.0}, {"date": "2023-07-17", "close": 105.88, "volume": 26219.0}, {"date": "2023-07-18", "close": 109.56, "volume": 34976.0}, {"date": "2023-07-19", "close": 112.33, "volume": 37003.0}, {"date": "2023-07-20", "close": 110.75, "volume": 29698.0}, {"date": "2023-07-21", "close": 110.7, "volume": 41691.0}, {"date": "2023-07-24", "close": 112.56, "volume": 36340.0}, {"date": "2023-07-25", "close": 106.96, "volume": 110454.0}, {"date": "2023-07-26", "close": 110.97, "volume": 45303.0}, {"date": "2023-07-27", "close": 109.73, "volume": 36849.0}, {"date": "2023-07-28", "close": 110.0, "volume": 30296.0}, {"date": "2023-07-31", "close": 111.52, "volume": 50272.0}, {"date": "2023-08-01", "close": 111.96, "volume": 27867.0}, {"date": "2023-08-02", "close": 111.36, "volume": 44927.0}, {"date": "2023-08-03", "close": 110.55, "volume": 18969.0}, {"date": "2023-08-04", "close": 109.97, "volume": 19387.0}, {"date": "2023-08-07", "close": 111.86, "volume": 20174.0}, {"date": "2023-08-08", "close": 110.56, "volume": 23088.0}, {"date": "2023-08-09", "close": 109.32, "volume": 38542.0}, {"date": "2023-08-10", "close": 108.72, "volume": 22425.0}, {"date": "2023-08-11", "close": 107.12, "volume": 37290.0}, {"date": "2023-08-14", "close": 106.36, "volume": 38820.0}, {"date": "2023-08-15", "close": 104.08, "volume": 37411.0}, {"date": "2023-08-16", "close": 104.81, "volume": 36213.0}, {"date": "2023-08-17", "close": 104.78, "volume": 40124.0}, {"date": "2023-08-18", "close": 105.5, "volume": 85615.0}, {"date": "2023-08-21", "close": 103.39, "volume": 35717.0}, {"date": "2023-08-22", "close": 101.22, "volume": 36647.0}, {"date": "2023-08-23", "close": 101.65, "volume": 27350.0}, {"date": "2023-08-24", "close": 102.4, "volume": 33630.0}, {"date": "2023-08-25", "close": 101.59, "volume": 22703.0}, {"date": "2023-08-28", "close": 102.39, "volume": 18023.0}, {"date": "2023-08-29", "close": 102.36, "volume": 26939.0}, {"date": "2023-08-30", "close": 101.62, "volume": 33038.0}, {"date": "2023-08-31", "close": 101.76, "volume": 37535.0}, {"date": "2023-09-01", "close": 103.59, "volume": 29462.0}, {"date": "2023-09-05", "close": 100.41, "volume": 50299.0}, {"date": "2023-09-06", "close": 97.65, "volume": 41661.0}, {"date": "2023-09-07", "close": 97.23, "volume": 45885.0}, {"date": "2023-09-08", "close": 98.69, "volume": 43817.0}, {"date": "2023-09-11", "close": 100.13, "volume": 61185.0}, {"date": "2023-09-12", "close": 100.52, "volume": 38826.0}, {"date": "2023-09-13", "close": 99.14, "volume": 42560.0}, {"date": "2023-09-14", "close": 102.56, "volume": 35933.0}, {"date": "2023-09-15", "close": 100.96, "volume": 231563.0}, {"date": "2023-09-18", "close": 97.64, "volume": 39835.0}, {"date": "2023-09-19", "close": 97.1, "volume": 30327.0}, {"date": "2023-09-20", "close": 96.81, "volume": 48801.0}, {"date": "2023-09-21", "close": 95.21, "volume": 37553.0}, {"date": "2023-09-22", "close": 94.93, "volume": 25634.0}, {"date": "2023-09-25", "close": 96.26, "volume": 30128.0}, {"date": "2023-09-26", "close": 94.41, "volume": 49203.0}, {"date": "2023-09-27", "close": 94.04, "volume": 44686.0}, {"date": "2023-09-28", "close": 94.86, "volume": 71463.0}, {"date": "2023-09-29", "close": 94.52, "volume": 75570.0}, {"date": "2023-10-02", "close": 92.83, "volume": 74013.0}, {"date": "2023-10-03", "close": 92.89, "volume": 42652.0}, {"date": "2023-10-04", "close": 94.65, "volume": 42779.0}, {"date": "2023-10-05", "close": 96.6, "volume": 47060.0}, {"date": "2023-10-06", "close": 95.99, "volume": 28327.0}, {"date": "2023-10-09", "close": 96.06, "volume": 21810.0}, {"date": "2023-10-10", "close": 96.14, "volume": 24210.0}, {"date": "2023-10-11", "close": 96.89, "volume": 28713.0}, {"date": "2023-10-12", "close": 96.13, "volume": 24342.0}, {"date": "2023-10-13", "close": 94.17, "volume": 32012.0}, {"date": "2023-10-16", "close": 96.33, "volume": 29934.0}, {"date": "2023-10-17", "close": 98.86, "volume": 57583.0}, {"date": "2023-10-18", "close": 96.43, "volume": 82895.0}, {"date": "2023-10-19", "close": 95.87, "volume": 40102.0}, {"date": "2023-10-20", "close": 93.6, "volume": 49198.0}, {"date": "2023-10-23", "close": 93.51, "volume": 41330.0}, {"date": "2023-10-24", "close": 96.7, "volume": 79238.0}, {"date": "2023-10-25", "close": 100.13, "volume": 75987.0}, {"date": "2023-10-26", "close": 102.7, "volume": 42825.0}, {"date": "2023-10-27", "close": 100.12, "volume": 41635.0}, {"date": "2023-10-30", "close": 101.01, "volume": 31582.0}, {"date": "2023-10-31", "close": 101.39, "volume": 32983.0}, {"date": "2023-11-01", "close": 100.83, "volume": 43052.0}, {"date": "2023-11-02", "close": 106.37, "volume": 36238.0}, {"date": "2023-11-03", "close": 109.09, "volume": 52191.0}, {"date": "2023-11-06", "close": 107.31, "volume": 37783.0}, {"date": "2023-11-07", "close": 105.89, "volume": 27943.0}, {"date": "2023-11-08", "close": 105.05, "volume": 30149.0}, {"date": "2023-11-09", "close": 103.84, "volume": 43363.0}, {"date": "2023-11-10", "close": 104.92, "volume": 53763.0}, {"date": "2023-11-13", "close": 105.48, "volume": 40749.0}, {"date": "2023-11-14", "close": 114.06, "volume": 65638.0}, {"date": "2023-11-15", "close": 114.46, "volume": 56249.0}, {"date": "2023-11-16", "close": 112.65, "volume": 45890.0}, {"date": "2023-11-17", "close": 114.25, "volume": 49978.0}, {"date": "2023-11-20", "close": 115.01, "volume": 37453.0}, {"date": "2023-11-21", "close": 111.67, "volume": 44115.0}, {"date": "2023-11-22", "close": 112.02, "volume": 24180.0}, {"date": "2023-11-24", "close": 111.67, "volume": 15292.0}, {"date": "2023-11-27", "close": 110.98, "volume": 40312.0}, {"date": "2023-11-28", "close": 110.86, "volume": 43257.0}, {"date": "2023-11-29", "close": 111.84, "volume": 45946.0}, {"date": "2023-11-30", "close": 111.0, "volume": 62513.0}, {"date": "2023-12-01", "close": 116.22, "volume": 53325.0}, {"date": "2023-12-04", "close": 119.48, "volume": 48061.0}, {"date": "2023-12-05", "close": 119.3, "volume": 32863.0}, {"date": "2023-12-06", "close": 119.44, "volume": 53449.0}, {"date": "2023-12-07", "close": 122.69, "volume": 51811.0}, {"date": "2023-12-08", "close": 124.7, "volume": 48000.0}, {"date": "2023-12-11", "close": 125.48, "volume": 39853.0}, {"date": "2023-12-12", "close": 124.38, "volume": 29478.0}, {"date": "2023-12-13", "close": 131.09, "volume": 79774.0}, {"date": "2023-12-14", "close": 135.43, "volume": 121207.0}, {"date": "2023-12-15", "close": 132.99, "volume": 318964.0}, {"date": "2023-12-18", "close": 131.38, "volume": 65499.0}, {"date": "2023-12-19", "close": 132.61, "volume": 55073.0}, {"date": "2023-12-20", "close": 130.51, "volume": 92331.0}, {"date": "2023-12-21", "close": 132.48, "volume": 71037.0}, {"date": "2023-12-22", "close": 132.7, "volume": 60294.0}, {"date": "2023-12-26", "close": 134.93, "volume": 43620.0}, {"date": "2023-12-27", "close": 135.4, "volume": 38605.0}, {"date": "2023-12-28", "close": 134.92, "volume": 36259.0}, {"date": "2023-12-29", "close": 132.86, "volume": 65747.0}, {"date": "2024-01-02", "close": 132.32, "volume": 48343.0}, {"date": "2024-01-03", "close": 128.95, "volume": 70673.0}, {"date": "2024-01-04", "close": 128.44, "volume": 39430.0}, {"date": "2024-01-05", "close": 128.76, "volume": 51351.0}, {"date": "2024-01-08", "close": 129.11, "volume": 34272.0}, {"date": "2024-01-09", "close": 128.74, "volume": 38226.0}, {"date": "2024-01-10", "close": 128.41, "volume": 30093.0}, {"date": "2024-01-11", "close": 127.7, "volume": 55223.0}, {"date": "2024-01-12", "close": 127.44, "volume": 25163.0}, {"date": "2024-01-16", "close": 125.94, "volume": 74001.0}, {"date": "2024-01-17", "close": 125.33, "volume": 29686.0}, {"date": "2024-01-18", "close": 127.28, "volume": 38353.0}, {"date": "2024-01-19", "close": 130.02, "volume": 58399.0}, {"date": "2024-01-22", "close": 132.62, "volume": 52501.0}, {"date": "2024-01-23", "close": 131.19, "volume": 63145.0}, {"date": "2024-01-24", "close": 131.3, "volume": 39088.0}, {"date": "2024-01-25", "close": 132.97, "volume": 54583.0}, {"date": "2024-01-26", "close": 134.54, "volume": 27942.0}, {"date": "2024-01-29", "close": 135.99, "volume": 42105.0}, {"date": "2024-01-30", "close": 137.26, "volume": 35891.0}, {"date": "2024-01-31", "close": 130.68, "volume": 99764.0}, {"date": "2024-02-01", "close": 129.98, "volume": 58596.0}, {"date": "2024-02-02", "close": 128.5, "volume": 59366.0}, {"date": "2024-02-05", "close": 127.41, "volume": 37228.0}, {"date": "2024-02-06", "close": 127.23, "volume": 34949.0}, {"date": "2024-02-07", "close": 127.59, "volume": 30898.0}, {"date": "2024-02-08", "close": 128.23, "volume": 57171.0}, {"date": "2024-02-09", "close": 131.7, "volume": 48051.0}, {"date": "2024-02-12", "close": 133.39, "volume": 52863.0}, {"date": "2024-02-13", "close": 124.9, "volume": 78627.0}, {"date": "2024-02-14", "close": 128.01, "volume": 42591.0}, {"date": "2024-02-15", "close": 131.67, "volume": 55993.0}, {"date": "2024-02-16", "close": 130.1, "volume": 32157.0}, {"date": "2024-02-20", "close": 129.1, "volume": 35692.0}, {"date": "2024-02-21", "close": 127.96, "volume": 38994.0}, {"date": "2024-02-22", "close": 127.36, "volume": 39593.0}, {"date": "2024-02-23", "close": 128.14, "volume": 28188.0}, {"date": "2024-02-26", "close": 127.35, "volume": 38921.0}, {"date": "2024-02-27", "close": 128.03, "volume": 24341.0}, {"date": "2024-02-28", "close": 127.5, "volume": 29333.0}, {"date": "2024-02-29", "close": 128.51, "volume": 35492.0}, {"date": "2024-03-01", "close": 128.82, "volume": 43349.0}, {"date": "2024-03-04", "close": 129.4, "volume": 28604.0}, {"date": "2024-03-05", "close": 132.49, "volume": 50582.0}, {"date": "2024-03-06", "close": 132.56, "volume": 46863.0}, {"date": "2024-03-07", "close": 133.1, "volume": 27642.0}, {"date": "2024-03-08", "close": 134.28, "volume": 68969.0}, {"date": "2024-03-11", "close": 132.74, "volume": 34812.0}, {"date": "2024-03-12", "close": 130.52, "volume": 31868.0}, {"date": "2024-03-13", "close": 129.19, "volume": 41236.0}, {"date": "2024-03-14", "close": 128.0, "volume": 68698.0}, {"date": "2024-03-15", "close": 128.86, "volume": 157278.0}, {"date": "2024-03-18", "close": 126.99, "volume": 34279.0}, {"date": "2024-03-19", "close": 126.96, "volume": 27259.0}, {"date": "2024-03-20", "close": 131.06, "volume": 37921.0}, {"date": "2024-03-21", "close": 132.96, "volume": 40475.0}, {"date": "2024-03-22", "close": 130.65, "volume": 27448.0}, {"date": "2024-03-25", "close": 131.14, "volume": 24389.0}, {"date": "2024-03-26", "close": 130.28, "volume": 27129.0}, {"date": "2024-03-27", "close": 134.71, "volume": 39276.0}, {"date": "2024-03-28", "close": 135.85, "volume": 80636.0}, {"date": "2024-04-01", "close": 131.2, "volume": 43239.0}, {"date": "2024-04-02", "close": 129.06, "volume": 49946.0}, {"date": "2024-04-03", "close": 128.22, "volume": 38786.0}, {"date": "2024-04-04", "close": 130.02, "volume": 36700.0}, {"date": "2024-04-05", "close": 129.96, "volume": 26297.0}, {"date": "2024-04-08", "close": 132.6, "volume": 26724.0}, {"date": "2024-04-09", "close": 133.25, "volume": 14613.0}, {"date": "2024-04-10", "close": 125.12, "volume": 72001.0}, {"date": "2024-04-11", "close": 124.87, "volume": 35664.0}, {"date": "2024-04-12", "close": 125.23, "volume": 33417.0}, {"date": "2024-04-15", "close": 125.7, "volume": 44707.0}, {"date": "2024-04-16", "close": 124.3, "volume": 31370.0}, {"date": "2024-04-17", "close": 124.75, "volume": 44860.0}, {"date": "2024-04-18", "close": 125.27, "volume": 45214.0}, {"date": "2024-04-19", "close": 128.01, "volume": 53546.0}, {"date": "2024-04-22", "close": 133.89, "volume": 53994.0}, {"date": "2024-04-23", "close": 135.31, "volume": 59420.0}, {"date": "2024-04-24", "close": 137.49, "volume": 50559.0}, {"date": "2024-04-25", "close": 134.78, "volume": 44613.0}, {"date": "2024-04-26", "close": 134.33, "volume": 22625.0}, {"date": "2024-04-29", "close": 133.29, "volume": 23345.0}, {"date": "2024-04-30", "close": 131.71, "volume": 49338.0}, {"date": "2024-05-01", "close": 134.38, "volume": 43201.0}, {"date": "2024-05-02", "close": 136.4, "volume": 32940.0}, {"date": "2024-05-03", "close": 136.79, "volume": 32520.0}, {"date": "2024-05-06", "close": 138.9, "volume": 39763.0}, {"date": "2024-05-07", "close": 136.43, "volume": 49393.0}, {"date": "2024-05-08", "close": 137.89, "volume": 32850.0}, {"date": "2024-05-09", "close": 140.18, "volume": 60305.0}, {"date": "2024-05-10", "close": 139.3, "volume": 31782.0}, {"date": "2024-05-13", "close": 138.09, "volume": 34926.0}, {"date": "2024-05-14", "close": 139.25, "volume": 37128.0}, {"date": "2024-05-15", "close": 142.02, "volume": 48822.0}, {"date": "2024-05-16", "close": 141.73, "volume": 70793.0}, {"date": "2024-05-17", "close": 142.47, "volume": 54761.0}, {"date": "2024-05-20", "close": 138.93, "volume": 42609.0}, {"date": "2024-05-21", "close": 140.05, "volume": 35708.0}, {"date": "2024-05-22", "close": 138.41, "volume": 33466.0}, {"date": "2024-05-23", "close": 135.84, "volume": 46206.0}, {"date": "2024-05-24", "close": 136.76, "volume": 33728.0}, {"date": "2024-05-28", "close": 134.99, "volume": 30381.0}, {"date": "2024-05-29", "close": 134.17, "volume": 61537.0}, {"date": "2024-05-30", "close": 137.78, "volume": 32486.0}, {"date": "2024-05-31", "close": 137.46, "volume": 41947.0}, {"date": "2024-06-03", "close": 135.82, "volume": 21290.0}, {"date": "2024-06-04", "close": 134.25, "volume": 32389.0}, {"date": "2024-06-05", "close": 137.05, "volume": 34544.0}, {"date": "2024-06-06", "close": 135.78, "volume": 28918.0}, {"date": "2024-06-07", "close": 135.99, "volume": 31537.0}, {"date": "2024-06-10", "close": 133.66, "volume": 53677.0}, {"date": "2024-06-11", "close": 134.25, "volume": 45015.0}, {"date": "2024-06-12", "close": 136.59, "volume": 39381.0}, {"date": "2024-06-13", "close": 136.4, "volume": 31154.0}, {"date": "2024-06-14", "close": 134.26, "volume": 39100.0}, {"date": "2024-06-17", "close": 135.86, "volume": 31379.0}, {"date": "2024-06-18", "close": 137.29, "volume": 55119.0}, {"date": "2024-06-20", "close": 135.96, "volume": 38784.0}, {"date": "2024-06-21", "close": 135.65, "volume": 197693.0}, {"date": "2024-06-24", "close": 138.5, "volume": 38343.0}, {"date": "2024-06-25", "close": 135.81, "volume": 61078.0}, {"date": "2024-06-26", "close": 135.04, "volume": 35588.0}, {"date": "2024-06-27", "close": 137.14, "volume": 45511.0}, {"date": "2024-06-28", "close": 142.34, "volume": 189897.0}, {"date": "2024-07-01", "close": 142.15, "volume": 78914.0}, {"date": "2024-07-02", "close": 143.28, "volume": 51172.0}, {"date": "2024-07-03", "close": 140.68, "volume": 30883.0}, {"date": "2024-07-05", "close": 140.8, "volume": 39383.0}, {"date": "2024-07-08", "close": 141.89, "volume": 34881.0}, {"date": "2024-07-09", "close": 144.25, "volume": 40319.0}, {"date": "2024-07-10", "close": 147.92, "volume": 55775.0}, {"date": "2024-07-11", "close": 151.75, "volume": 84262.0}, {"date": "2024-07-12", "close": 154.46, "volume": 82063.0}, {"date": "2024-07-15", "close": 161.56, "volume": 101671.0}, {"date": "2024-07-16", "close": 168.06, "volume": 113442.0}, {"date": "2024-07-17", "close": 172.58, "volume": 116410.0}, {"date": "2024-07-18", "close": 164.74, "volume": 106652.0}, {"date": "2024-07-19", "close": 167.47, "volume": 94005.0}, {"date": "2024-07-22", "close": 170.16, "volume": 49616.0}, {"date": "2024-07-23", "close": 183.87, "volume": 151341.0}, {"date": "2024-07-24", "close": 183.96, "volume": 135295.0}, {"date": "2024-07-25", "close": 188.56, "volume": 96782.0}, {"date": "2024-07-26", "close": 185.61, "volume": 74881.0}, {"date": "2024-07-29", "close": 178.92, "volume": 77464.0}, {"date": "2024-07-30", "close": 179.15, "volume": 45896.0}, {"date": "2024-07-31", "close": 176.96, "volume": 93072.0}, {"date": "2024-08-01", "close": 170.09, "volume": 75224.0}, {"date": "2024-08-02", "close": 162.16, "volume": 99733.0}, {"date": "2024-08-05", "close": 158.72, "volume": 73496.0}, {"date": "2024-08-06", "close": 159.0, "volume": 48615.0}, {"date": "2024-08-07", "close": 157.03, "volume": 36197.0}, {"date": "2024-08-08", "close": 160.58, "volume": 42532.0}, {"date": "2024-08-09", "close": 159.0, "volume": 34132.0}, {"date": "2024-08-12", "close": 158.23, "volume": 48727.0}, {"date": "2024-08-13", "close": 158.68, "volume": 36975.0}, {"date": "2024-08-14", "close": 158.57, "volume": 28574.0}, {"date": "2024-08-15", "close": 163.34, "volume": 48350.0}, {"date": "2024-08-16", "close": 164.66, "volume": 29810.0}, {"date": "2024-08-19", "close": 165.98, "volume": 20612.0}, {"date": "2024-08-20", "close": 162.85, "volume": 27972.0}, {"date": "2024-08-21", "close": 165.08, "volume": 28123.0}, {"date": "2024-08-22", "close": 165.73, "volume": 25431.0}, {"date": "2024-08-23", "close": 175.95, "volume": 62374.0}, {"date": "2024-08-26", "close": 173.31, "volume": 43356.0}, {"date": "2024-08-27", "close": 172.38, "volume": 20896.0}, {"date": "2024-08-28", "close": 173.39, "volume": 22611.0}, {"date": "2024-08-29", "close": 174.76, "volume": 42550.0}, {"date": "2024-08-30", "close": 175.79, "volume": 30207.0}, {"date": "2024-09-03", "close": 170.12, "volume": 40028.0}, {"date": "2024-09-04", "close": 168.67, "volume": 27171.0}, {"date": "2024-09-05", "close": 167.32, "volume": 32602.0}, {"date": "2024-09-06", "close": 165.6, "volume": 30578.0}, {"date": "2024-09-09", "close": 164.48, "volume": 38393.0}, {"date": "2024-09-10", "close": 165.86, "volume": 53515.0}, {"date": "2024-09-11", "close": 163.24, "volume": 48726.0}, {"date": "2024-09-12", "close": 166.17, "volume": 33240.0}, {"date": "2024-09-13", "close": 170.0, "volume": 52787.0}, {"date": "2024-09-16", "close": 172.56, "volume": 42777.0}, {"date": "2024-09-17", "close": 174.8, "volume": 31933.0}, {"date": "2024-09-18", "close": 175.46, "volume": 40388.0}, {"date": "2024-09-19", "close": 181.32, "volume": 270519.0}, {"date": "2024-09-20", "close": 174.61, "volume": 199035.0}, {"date": "2024-09-23", "close": 171.81, "volume": 57329.0}, {"date": "2024-09-24", "close": 169.14, "volume": 43681.0}, {"date": "2024-09-25", "close": 164.34, "volume": 47185.0}, {"date": "2024-09-26", "close": 166.55, "volume": 47295.0}, {"date": "2024-09-27", "close": 165.7, "volume": 42127.0}, {"date": "2024-09-30", "close": 167.98, "volume": 34557.0}, {"date": "2024-10-01", "close": 163.26, "volume": 53087.0}, {"date": "2024-10-02", "close": 160.0, "volume": 43712.0}, {"date": "2024-10-03", "close": 160.02, "volume": 52189.0}, {"date": "2024-10-04", "close": 163.49, "volume": 82836.0}, {"date": "2024-10-07", "close": 163.42, "volume": 47462.0}, {"date": "2024-10-08", "close": 161.72, "volume": 33836.0}, {"date": "2024-10-09", "close": 164.39, "volume": 40311.0}, {"date": "2024-10-10", "close": 163.79, "volume": 47174.0}, {"date": "2024-10-11", "close": 171.03, "volume": 48567.0}, {"date": "2024-10-14", "close": 172.45, "volume": 34009.0}, {"date": "2024-10-15", "close": 173.63, "volume": 42620.0}, {"date": "2024-10-16", "close": 179.9, "volume": 44188.0}, {"date": "2024-10-17", "close": 179.37, "volume": 41329.0}, {"date": "2024-10-18", "close": 175.38, "volume": 64077.0}, {"date": "2024-10-21", "close": 169.24, "volume": 263779.0}, {"date": "2024-10-22", "close": 169.55, "volume": 25856.0}, {"date": "2024-10-23", "close": 170.7, "volume": 48032.0}, {"date": "2024-10-24", "close": 170.79, "volume": 35885.0}, {"date": "2024-10-25", "close": 166.62, "volume": 47100.0}, {"date": "2024-10-28", "close": 172.83, "volume": 42589.0}, {"date": "2024-10-29", "close": 178.99, "volume": 52583.0}, {"date": "2024-10-30", "close": 176.36, "volume": 61938.0}, {"date": "2024-10-31", "close": 172.78, "volume": 50961.0}, {"date": "2024-11-01", "close": 172.68, "volume": 45177.0}, {"date": "2024-11-04", "close": 169.71, "volume": 45673.0}, {"date": "2024-11-05", "close": 175.59, "volume": 36477.0}, {"date": "2024-11-06", "close": 206.49, "volume": 175427.0}, {"date": "2024-11-07", "close": 191.85, "volume": 108882.0}, {"date": "2024-11-08", "close": 191.58, "volume": 85734.0}, {"date": "2024-11-11", "close": 198.0, "volume": 60165.0}, {"date": "2024-11-12", "close": 194.85, "volume": 43600.0}, {"date": "2024-11-13", "close": 193.73, "volume": 46724.0}, {"date": "2024-11-14", "close": 194.0, "volume": 51753.0}, {"date": "2024-11-15", "close": 192.55, "volume": 44622.0}, {"date": "2024-11-18", "close": 190.52, "volume": 33246.0}, {"date": "2024-11-19", "close": 190.11, "volume": 30030.0}, {"date": "2024-11-20", "close": 190.66, "volume": 37413.0}, {"date": "2024-11-21", "close": 193.76, "volume": 50102.0}, {"date": "2024-11-22", "close": 200.01, "volume": 59558.0}, {"date": "2024-11-25", "close": 196.95, "volume": 111408.0}, {"date": "2024-11-26", "close": 195.32, "volume": 60093.0}, {"date": "2024-11-27", "close": 192.18, "volume": 56076.0}, {"date": "2024-11-29", "close": 190.36, "volume": 64822.0}, {"date": "2024-12-02", "close": 192.42, "volume": 62778.0}, {"date": "2024-12-03", "close": 189.14, "volume": 46714.0}, {"date": "2024-12-04", "close": 192.12, "volume": 39025.0}, {"date": "2024-12-05", "close": 190.44, "volume": 46025.0}, {"date": "2024-12-06", "close": 190.65, "volume": 42368.0}, {"date": "2024-12-09", "close": 188.38, "volume": 73152.0}, {"date": "2024-12-10", "close": 188.35, "volume": 82675.0}, {"date": "2024-12-11", "close": 189.67, "volume": 59552.0}, {"date": "2024-12-12", "close": 186.81, "volume": 82344.0}, {"date": "2024-12-13", "close": 186.87, "volume": 58421.0}, {"date": "2024-12-16", "close": 188.02, "volume": 51347.0}, {"date": "2024-12-17", "close": 184.0, "volume": 45653.0}, {"date": "2024-12-18", "close": 172.21, "volume": 73059.0}, {"date": "2024-12-19", "close": 172.54, "volume": 58353.0}, {"date": "2024-12-20", "close": 173.58, "volume": 249552.0}, {"date": "2024-12-23", "close": 175.0, "volume": 36882.0}, {"date": "2024-12-24", "close": 176.06, "volume": 26625.0}, {"date": "2024-12-26", "close": 178.22, "volume": 35137.0}, {"date": "2024-12-27", "close": 174.09, "volume": 40340.0}, {"date": "2024-12-30", "close": 172.15, "volume": 30698.0}, {"date": "2024-12-31", "close": 171.43, "volume": 35206.0}, {"date": "2025-01-02", "close": 170.73, "volume": 53600.0}, {"date": "2025-01-03", "close": 173.15, "volume": 86719.0}, {"date": "2025-01-06", "close": 172.45, "volume": 56148.0}, {"date": "2025-01-07", "close": 170.68, "volume": 50423.0}, {"date": "2025-01-08", "close": 170.72, "volume": 45786.0}, {"date": "2025-01-10", "close": 165.08, "volume": 53149.0}, {"date": "2025-01-13", "close": 167.63, "volume": 52570.0}, {"date": "2025-01-14", "close": 172.31, "volume": 41932.0}, {"date": "2025-01-15", "close": 170.54, "volume": 96260.0}, {"date": "2025-01-16", "close": 170.15, "volume": 60453.0}, {"date": "2025-01-17", "close": 168.43, "volume": 230566.0}, {"date": "2025-01-21", "close": 170.35, "volume": 54716.0}, {"date": "2025-01-22", "close": 167.14, "volume": 47299.0}, {"date": "2025-01-23", "close": 166.99, "volume": 43061.0}, {"date": "2025-01-24", "close": 167.73, "volume": 40049.0}, {"date": "2025-01-27", "close": 169.12, "volume": 47473.0}, {"date": "2025-01-28", "close": 171.39, "volume": 52096.0}, {"date": "2025-01-29", "close": 171.48, "volume": 57981.0}, {"date": "2025-01-30", "close": 170.72, "volume": 47802.0}, {"date": "2025-01-31", "close": 169.71, "volume": 58628.0}, {"date": "2025-02-03", "close": 166.72, "volume": 53580.0}, {"date": "2025-02-04", "close": 170.03, "volume": 36047.0}, {"date": "2025-02-05", "close": 171.31, "volume": 38272.0}, {"date": "2025-02-06", "close": 172.97, "volume": 31042.0}, {"date": "2025-02-07", "close": 169.79, "volume": 35540.0}, {"date": "2025-02-10", "close": 170.82, "volume": 55905.0}, {"date": "2025-02-11", "close": 174.01, "volume": 48745.0}, {"date": "2025-02-12", "close": 167.13, "volume": 45799.0}, {"date": "2025-02-13", "close": 169.61, "volume": 36961.0}, {"date": "2025-02-14", "close": 167.6, "volume": 23391.0}, {"date": "2025-02-18", "close": 168.63, "volume": 35343.0}, {"date": "2025-02-19", "close": 167.51, "volume": 32273.0}, {"date": "2025-02-20", "close": 166.83, "volume": 37388.0}, {"date": "2025-02-21", "close": 163.24, "volume": 38368.0}, {"date": "2025-02-24", "close": 162.01, "volume": 41078.0}, {"date": "2025-02-25", "close": 163.17, "volume": 37722.0}, {"date": "2025-02-26", "close": 162.6, "volume": 29732.0}, {"date": "2025-02-27", "close": 162.57, "volume": 31764.0}, {"date": "2025-02-28", "close": 166.44, "volume": 65372.0}, {"date": "2025-03-03", "close": 166.38, "volume": 49557.0}, {"date": "2025-03-04", "close": 161.6, "volume": 52083.0}, {"date": "2025-03-05", "close": 159.33, "volume": 57870.0}, {"date": "2025-03-06", "close": 159.11, "volume": 62032.0}, {"date": "2025-03-07", "close": 157.74, "volume": 57230.0}, {"date": "2025-03-10", "close": 151.7, "volume": 70665.0}, {"date": "2025-03-11", "close": 152.14, "volume": 55951.0}, {"date": "2025-03-12", "close": 152.24, "volume": 50398.0}, {"date": "2025-03-13", "close": 153.04, "volume": 37813.0}, {"date": "2025-03-14", "close": 156.2, "volume": 36108.0}, {"date": "2025-03-17", "close": 154.63, "volume": 52976.0}, {"date": "2025-03-18", "close": 154.41, "volume": 51652.0}, {"date": "2025-03-19", "close": 154.35, "volume": 63612.0}, {"date": "2025-03-20", "close": 153.85, "volume": 55438.0}, {"date": "2025-03-21", "close": 153.83, "volume": 253906.0}, {"date": "2025-03-24", "close": 156.82, "volume": 40232.0}, {"date": "2025-03-25", "close": 154.32, "volume": 44176.0}, {"date": "2025-03-26", "close": 155.26, "volume": 36776.0}, {"date": "2025-03-27", "close": 155.8, "volume": 47700.0}, {"date": "2025-03-28", "close": 152.54, "volume": 33037.0}, {"date": "2025-03-31", "close": 151.4, "volume": 79986.0}, {"date": "2025-04-01", "close": 152.34, "volume": 47707.0}, {"date": "2025-04-02", "close": 152.57, "volume": 40288.0}, {"date": "2025-04-03", "close": 143.03, "volume": 96402.0}, {"date": "2025-04-04", "close": 142.71, "volume": 83619.0}, {"date": "2025-04-07", "close": 142.92, "volume": 76645.0}, {"date": "2025-04-08", "close": 142.99, "volume": 62887.0}, {"date": "2025-04-09", "close": 153.62, "volume": 94346.0}, {"date": "2025-04-10", "close": 141.75, "volume": 79785.0}, {"date": "2025-04-11", "close": 143.57, "volume": 56791.0}, {"date": "2025-04-14", "close": 142.42, "volume": 42724.0}, {"date": "2025-04-15", "close": 144.72, "volume": 34590.0}, {"date": "2025-04-16", "close": 143.64, "volume": 40756.0}, {"date": "2025-04-17", "close": 143.82, "volume": 29833.0}, {"date": "2025-04-21", "close": 142.13, "volume": 43279.0}, {"date": "2025-04-22", "close": 146.39, "volume": 49489.0}, {"date": "2025-04-23", "close": 147.91, "volume": 35016.0}, {"date": "2025-04-24", "close": 148.78, "volume": 38278.0}, {"date": "2025-04-25", "close": 147.76, "volume": 45062.0}, {"date": "2025-04-28", "close": 151.78, "volume": 53249.0}, {"date": "2025-04-29", "close": 151.55, "volume": 38939.0}, {"date": "2025-04-30", "close": 150.1, "volume": 100947.0}, {"date": "2025-05-01", "close": 154.28, "volume": 95663.0}, {"date": "2025-05-02", "close": 160.38, "volume": 82983.0}, {"date": "2025-05-05", "close": 159.92, "volume": 42868.0}, {"date": "2025-05-06", "close": 160.05, "volume": 48089.0}, {"date": "2025-05-07", "close": 157.64, "volume": 50710.0}, {"date": "2025-05-08", "close": 161.1, "volume": 66547.0}, {"date": "2025-05-09", "close": 162.89, "volume": 43709.0}, {"date": "2025-05-12", "close": 167.6, "volume": 68610.0}, {"date": "2025-05-13", "close": 168.68, "volume": 47406.0}, {"date": "2025-05-14", "close": 168.36, "volume": 58345.0}, {"date": "2025-05-15", "close": 170.18, "volume": 51725.0}, {"date": "2025-05-16", "close": 169.51, "volume": 67486.0}, {"date": "2025-05-19", "close": 170.63, "volume": 64766.0}, {"date": "2025-05-20", "close": 169.81, "volume": 59290.0}, {"date": "2025-05-21", "close": 162.74, "volume": 51459.0}, {"date": "2025-05-22", "close": 162.57, "volume": 46363.0}, {"date": "2025-05-23", "close": 162.13, "volume": 34621.0}, {"date": "2025-05-27", "close": 164.88, "volume": 34303.0}, {"date": "2025-05-28", "close": 162.62, "volume": 44620.0}, {"date": "2025-05-29", "close": 163.97, "volume": 35353.0}, {"date": "2025-05-30", "close": 162.56, "volume": 93316.0}, {"date": "2025-06-02", "close": 161.71, "volume": 55785.0}, {"date": "2025-06-03", "close": 161.85, "volume": 41859.0}, {"date": "2025-06-04", "close": 160.3, "volume": 39803.0}, {"date": "2025-06-05", "close": 159.44, "volume": 41802.0}, {"date": "2025-06-06", "close": 162.72, "volume": 35080.0}, {"date": "2025-06-09", "close": 162.6, "volume": 45277.0}, {"date": "2025-06-10", "close": 165.71, "volume": 49624.0}, {"date": "2025-06-11", "close": 163.9, "volume": 39674.0}, {"date": "2025-06-12", "close": 162.87, "volume": 48077.0}, {"date": "2025-06-13", "close": 157.43, "volume": 43480.0}, {"date": "2025-06-16", "close": 158.09, "volume": 56157.0}, {"date": "2025-06-17", "close": 157.54, "volume": 49756.0}, {"date": "2025-06-18", "close": 159.17, "volume": 59118.0}, {"date": "2025-06-20", "close": 159.35, "volume": 202159.0}, {"date": "2025-06-23", "close": 163.09, "volume": 73134.0}, {"date": "2025-06-24", "close": 164.78, "volume": 43490.0}, {"date": "2025-06-25", "close": 164.29, "volume": 44351.0}, {"date": "2025-06-26", "close": 167.95, "volume": 26931.0}, {"date": "2025-06-27", "close": 167.56, "volume": 150611.0}, {"date": "2025-06-30", "close": 167.26, "volume": 68903.0}, {"date": "2025-07-01", "close": 173.25, "volume": 71094.0}, {"date": "2025-07-02", "close": 176.33, "volume": 73788.0}, {"date": "2025-07-03", "close": 177.31, "volume": 24048.0}, {"date": "2025-07-07", "close": 174.49, "volume": 99215.0}, {"date": "2025-07-08", "close": 176.07, "volume": 132188.0}, {"date": "2025-07-09", "close": 176.92, "volume": 141867.0}, {"date": "2025-07-10", "close": 177.92, "volume": 80622.0}, {"date": "2025-07-11", "close": 174.65, "volume": 129324.0}, {"date": "2025-07-14", "close": 176.14, "volume": 134056.0}, {"date": "2025-07-15", "close": 169.36, "volume": 133210.0}, {"date": "2025-07-16", "close": 170.83, "volume": 66578.0}, {"date": "2025-07-17", "close": 172.27, "volume": 96922.0}, {"date": "2025-07-18", "close": 170.72, "volume": 66076.0}, {"date": "2025-07-21", "close": 171.32, "volume": 86463.0}, {"date": "2025-07-22", "close": 169.87, "volume": 63020.0}, {"date": "2025-07-23", "close": 169.59, "volume": 41297.0}, {"date": "2025-07-24", "close": 166.24, "volume": 41109.0}, {"date": "2025-07-25", "close": 165.57, "volume": 51136.0}, {"date": "2025-07-28", "close": 165.22, "volume": 55981.0}, {"date": "2025-07-29", "close": 164.84, "volume": 62780.0}, {"date": "2025-07-30", "close": 163.85, "volume": 65268.0}, {"date": "2025-07-31", "close": 161.87, "volume": 74605.0}, {"date": "2025-08-01", "close": 158.56, "volume": 59469.0}, {"date": "2025-08-04", "close": 160.03, "volume": 68991.0}, {"date": "2025-08-05", "close": 160.67, "volume": 78398.0}, {"date": "2025-08-06", "close": 160.75, "volume": 54329.0}, {"date": "2025-08-07", "close": 160.0, "volume": 50122.0}, {"date": "2025-08-08", "close": 161.0, "volume": 45161.0}, {"date": "2025-08-11", "close": 161.81, "volume": 99947.0}, {"date": "2025-08-12", "close": 167.26, "volume": 57705.0}, {"date": "2025-08-13", "close": 170.74, "volume": 66722.0}, {"date": "2025-08-14", "close": 169.91, "volume": 40042.0}, {"date": "2025-08-15", "close": 165.98, "volume": 51060.0}, {"date": "2025-08-18", "close": 166.42, "volume": 31266.0}, {"date": "2025-08-19", "close": 166.71, "volume": 32109.0}, {"date": "2025-08-20", "close": 167.07, "volume": 30562.0}, {"date": "2025-08-21", "close": 165.87, "volume": 33009.0}, {"date": "2025-08-22", "close": 173.49, "volume": 61818.0}, {"date": "2025-08-25", "close": 172.03, "volume": 54717.0}, {"date": "2025-08-26", "close": 173.73, "volume": 82578.0}, {"date": "2025-08-27", "close": 174.76, "volume": 37490.0}, {"date": "2025-08-28", "close": 174.06, "volume": 37865.0}, {"date": "2025-08-29", "close": 171.77, "volume": 40791.0}, {"date": "2025-09-02", "close": 170.87, "volume": 45062.0}, {"date": "2025-09-03", "close": 170.77, "volume": 31631.0}, {"date": "2025-09-04", "close": 173.29, "volume": 31958.0}, {"date": "2025-09-05", "close": 172.09, "volume": 35340.0}, {"date": "2025-09-08", "close": 171.31, "volume": 53186.0}, {"date": "2025-09-09", "close": 169.97, "volume": 29899.0}, {"date": "2025-09-10", "close": 168.98, "volume": 51997.0}, {"date": "2025-09-11", "close": 171.11, "volume": 45205.0}, {"date": "2025-09-12", "close": 169.0, "volume": 29936.0}, {"date": "2025-09-15", "close": 166.27, "volume": 36816.0}, {"date": "2025-09-16", "close": 164.48, "volume": 48282.0}, {"date": "2025-09-17", "close": 165.63, "volume": 46566.0}, {"date": "2025-09-18", "close": 171.57, "volume": 46687.0}, {"date": "2025-09-19", "close": 169.45, "volume": 235634.0}, {"date": "2025-09-22", "close": 166.1, "volume": 44479.0}, {"date": "2025-09-23", "close": 166.44, "volume": 39580.0}, {"date": "2025-09-24", "close": 166.14, "volume": 38152.0}, {"date": "2025-09-25", "close": 165.78, "volume": 34162.0}, {"date": "2025-09-26", "close": 165.71, "volume": 26844.0}, {"date": "2025-09-29", "close": 162.5, "volume": 55458.0}, {"date": "2025-09-30", "close": 162.53, "volume": 42682.0}, {"date": "2025-10-01", "close": 161.36, "volume": 39709.0}, {"date": "2025-10-02", "close": 161.25, "volume": 54823.0}, {"date": "2025-10-03", "close": 161.48, "volume": 49768.0}, {"date": "2025-10-06", "close": 162.32, "volume": 65528.0}, {"date": "2025-10-07", "close": 159.92, "volume": 45820.0}, {"date": "2025-10-08", "close": 159.89, "volume": 24752.0}, {"date": "2025-10-09", "close": 158.7, "volume": 35139.0}, {"date": "2025-10-10", "close": 154.46, "volume": 59036.0}, {"date": "2025-10-13", "close": 156.79, "volume": 77675.0}, {"date": "2025-10-14", "close": 162.0, "volume": 69550.0}, {"date": "2025-10-15", "close": 159.43, "volume": 57297.0}, {"date": "2025-10-16", "close": 151.13, "volume": 119709.0}, {"date": "2025-10-17", "close": 155.08, "volume": 81925.0}, {"date": "2025-10-20", "close": 158.84, "volume": 49103.0}, {"date": "2025-10-21", "close": 159.73, "volume": 32362.0}, {"date": "2025-10-22", "close": 159.45, "volume": 45282.0}, {"date": "2025-10-23", "close": 157.09, "volume": 47660.0}, {"date": "2025-10-24", "close": 159.54, "volume": 35168.0}, {"date": "2025-10-27", "close": 157.31, "volume": 33924.0}, {"date": "2025-10-28", "close": 158.95, "volume": 118919.0}, {"date": "2025-10-29", "close": 151.69, "volume": 84221.0}, {"date": "2025-10-30", "close": 154.65, "volume": 55627.0}, {"date": "2025-10-31", "close": 152.19, "volume": 60831.0}, {"date": "2025-11-03", "close": 153.79, "volume": 67990.0}, {"date": "2025-11-04", "close": 151.73, "volume": 66698.0}, {"date": "2025-11-05", "close": 155.32, "volume": 52894.0}, {"date": "2025-11-06", "close": 154.11, "volume": 67538.0}, {"date": "2025-11-07", "close": 156.22, "volume": 50276.0}, {"date": "2025-11-10", "close": 157.16, "volume": 54360.0}, {"date": "2025-11-11", "close": 158.19, "volume": 56520.0}, {"date": "2025-11-12", "close": 155.82, "volume": 65997.0}, {"date": "2025-11-13", "close": 155.66, "volume": 72556.0}, {"date": "2025-11-14", "close": 156.09, "volume": 45372.0}, {"date": "2025-11-17", "close": 149.73, "volume": 51887.0}, {"date": "2025-11-18", "close": 150.63, "volume": 37782.0}, {"date": "2025-11-19", "close": 150.72, "volume": 63020.0}, {"date": "2025-11-20", "close": 152.08, "volume": 58648.0}, {"date": "2025-11-21", "close": 154.97, "volume": 76024.0}, {"date": "2025-11-24", "close": 154.89, "volume": 102405.0}, {"date": "2025-11-25", "close": 157.75, "volume": 72293.0}, {"date": "2025-11-26", "close": 154.89, "volume": 139822.0}, {"date": "2025-11-28", "close": 153.55, "volume": 38411.0}, {"date": "2025-12-01", "close": 154.33, "volume": 56392.0}, {"date": "2025-12-02", "close": 154.79, "volume": 62556.0}, {"date": "2025-12-03", "close": 158.58, "volume": 61688.0}, {"date": "2025-12-04", "close": 158.4, "volume": 61996.0}, {"date": "2025-12-05", "close": 156.8, "volume": 81591.0}, {"date": "2025-12-08", "close": 158.95, "volume": 115120.0}, {"date": "2025-12-09", "close": 159.06, "volume": 48875.0}, {"date": "2025-12-10", "close": 163.72, "volume": 124498.0}, {"date": "2025-12-11", "close": 163.81, "volume": 60683.0}, {"date": "2025-12-12", "close": 164.24, "volume": 46654.0}, {"date": "2025-12-15", "close": 164.42, "volume": 58153.0}, {"date": "2025-12-16", "close": 163.7, "volume": 74811.0}, {"date": "2025-12-17", "close": 164.68, "volume": 103396.0}, {"date": "2025-12-18", "close": 164.67, "volume": 52664.0}, {"date": "2025-12-19", "close": 162.13, "volume": 194819.0}, {"date": "2025-12-22", "close": 160.32, "volume": 40758.0}, {"date": "2025-12-23", "close": 158.59, "volume": 68557.0}, {"date": "2025-12-24", "close": 158.36, "volume": 34948.0}, {"date": "2025-12-26", "close": 157.52, "volume": 31747.0}, {"date": "2025-12-29", "close": 155.91, "volume": 38694.0}, {"date": "2025-12-30", "close": 153.38, "volume": 55829.0}, {"date": "2025-12-31", "close": 152.18, "volume": 39373.0}, {"date": "2026-01-02", "close": 154.32, "volume": 112686.0}, {"date": "2026-01-05", "close": 155.02, "volume": 86269.0}, {"date": "2026-01-06", "close": 155.93, "volume": 54133.0}, {"date": "2026-01-07", "close": 155.12, "volume": 55534.0}, {"date": "2026-01-08", "close": 159.13, "volume": 49195.0}, {"date": "2026-01-09", "close": 156.51, "volume": 52177.0}, {"date": "2026-01-12", "close": 157.05, "volume": 62060.0}, {"date": "2026-01-13", "close": 156.78, "volume": 46306.0}, {"date": "2026-01-14", "close": 159.81, "volume": 37995.0}, {"date": "2026-01-15", "close": 163.76, "volume": 57136.0}, {"date": "2026-01-16", "close": 161.7, "volume": 50369.0}, {"date": "2026-01-20", "close": 160.23, "volume": 45645.0}, {"date": "2026-01-21", "close": 168.24, "volume": 53606.0}, {"date": "2026-01-22", "close": 167.03, "volume": 40885.0}, {"date": "2026-01-23", "close": 159.98, "volume": 37721.0}, {"date": "2026-01-26", "close": 161.34, "volume": 51222.0}, {"date": "2026-01-27", "close": 161.1, "volume": 85220.0}, {"date": "2026-01-28", "close": 158.8, "volume": 62382.0}, {"date": "2026-01-29", "close": 163.34, "volume": 84993.0}, {"date": "2026-01-30", "close": 162.94, "volume": 85189.0}, {"date": "2026-02-02", "close": 166.27, "volume": 64359.0}, {"date": "2026-02-03", "close": 171.21, "volume": 78373.0}, {"date": "2026-02-04", "close": 175.27, "volume": 70986.0}, {"date": "2026-02-05", "close": 174.77, "volume": 82480.0}, {"date": "2026-02-06", "close": 176.52, "volume": 109496.0}, {"date": "2026-02-09", "close": 176.92, "volume": 58990.0}, {"date": "2026-02-10", "close": 173.86, "volume": 53068.0}, {"date": "2026-02-11", "close": 172.6, "volume": 50761.0}, {"date": "2026-02-12", "close": 172.86, "volume": 64589.0}, {"date": "2026-02-13", "close": 174.61, "volume": 47813.0}, {"date": "2026-02-17", "close": 175.92, "volume": 77374.0}, {"date": "2026-02-18", "close": 173.53, "volume": 57512.0}, {"date": "2026-02-19", "close": 174.54, "volume": 56126.0}, {"date": "2026-02-20", "close": 175.15, "volume": 62596.0}, {"date": "2026-02-23", "close": 165.88, "volume": 74968.0}, {"date": "2026-02-24", "close": 166.57, "volume": 59657.0}, {"date": "2026-02-25", "close": 169.97, "volume": 43627.0}, {"date": "2026-02-26", "close": 171.62, "volume": 53932.0}, {"date": "2026-02-27", "close": 164.53, "volume": 93389.0}, {"date": "2026-03-02", "close": 168.78, "volume": 92772.0}, {"date": "2026-03-03", "close": 166.9, "volume": 65790.0}, {"date": "2026-03-04", "close": 166.9, "volume": 57983.0}, {"date": "2026-03-05", "close": 164.81, "volume": 53451.0}, {"date": "2026-03-06", "close": 160.63, "volume": 72876.0}, {"date": "2026-03-09", "close": 158.45, "volume": 99368.0}, {"date": "2026-03-10", "close": 158.82, "volume": 121219.0}, {"date": "2026-03-11", "close": 157.2, "volume": 95520.0}, {"date": "2026-03-12", "close": 157.78, "volume": 76443.0}, {"date": "2026-03-13", "close": 156.12, "volume": 79121.0}, {"date": "2026-03-16", "close": 157.81, "volume": 76930.0}, {"date": "2026-03-17", "close": 156.33, "volume": 93772.0}, {"date": "2026-03-18", "close": 152.44, "volume": 127963.0}, {"date": "2026-03-19", "close": 155.72, "volume": 117041.0}, {"date": "2026-03-20", "close": 156.07, "volume": 634962.0}, {"date": "2026-03-23", "close": 157.4, "volume": 112773.0}, {"date": "2026-03-24", "close": 157.76, "volume": 96353.0}, {"date": "2026-03-25", "close": 157.5, "volume": 76711.0}, {"date": "2026-03-26", "close": 159.93, "volume": 71546.0}, {"date": "2026-03-27", "close": 158.83, "volume": 81688.0}, {"date": "2026-03-30", "close": 159.72, "volume": 66561.0}, {"date": "2026-03-31", "close": 163.45, "volume": 129708.0}, {"date": "2026-04-01", "close": 163.14, "volume": 68466.0}, {"date": "2026-04-02", "close": 164.63, "volume": 54069.0}, {"date": "2026-04-06", "close": 166.54, "volume": 87245.0}, {"date": "2026-04-07", "close": 167.74, "volume": 94849.0}, {"date": "2026-04-08", "close": 172.13, "volume": 114757.0}, {"date": "2026-04-09", "close": 174.76, "volume": 110401.0}, {"date": "2026-04-10", "close": 172.67, "volume": 63341.0}, {"date": "2026-04-13", "close": 173.13, "volume": 72695.0}, {"date": "2026-04-14", "close": 171.3, "volume": 94016.0}, {"date": "2026-04-15", "close": 171.64, "volume": 89623.0}, {"date": "2026-04-16", "close": 170.47, "volume": 44341.0}, {"date": "2026-04-17", "close": 175.33, "volume": 90571.0}, {"date": "2026-04-20", "close": 175.45, "volume": 72998.0}, {"date": "2026-04-21", "close": 172.14, "volume": 65506.0}, {"date": "2026-04-22", "close": 171.12, "volume": 41899.0}, {"date": "2026-04-23", "close": 173.15, "volume": 58228.0}, {"date": "2026-04-24", "close": 171.87, "volume": 76052.0}, {"date": "2026-04-27", "close": 172.64, "volume": 136319.0}, {"date": "2026-04-28", "close": 175.66, "volume": 106124.0}, {"date": "2026-04-29", "close": 168.51, "volume": 85221.0}, {"date": "2026-04-30", "close": 172.19, "volume": 110099.0}, {"date": "2026-05-01", "close": 173.26, "volume": 45120.0}, {"date": "2026-05-04", "close": 171.41, "volume": 95270.0}, {"date": "2026-05-05", "close": 174.98, "volume": 58010.0}, {"date": "2026-05-06", "close": 174.66, "volume": 130211.0}, {"date": "2026-05-07", "close": 174.78, "volume": 82027.0}, {"date": "2026-05-08", "close": 173.24, "volume": 55737.0}, {"date": "2026-05-11", "close": 170.23, "volume": 109089.0}, {"date": "2026-05-12", "close": 169.04, "volume": 74236.0}, {"date": "2026-05-13", "close": 166.68, "volume": 61424.0}, {"date": "2026-05-14", "close": 167.48, "volume": 63045.0}, {"date": "2026-05-15", "close": 163.84, "volume": 82879.0}, {"date": "2026-05-18", "close": 167.69, "volume": 84862.0}, {"date": "2026-05-19", "close": 166.74, "volume": 70383.0}, {"date": "2026-05-20", "close": 168.75, "volume": 79034.0}, {"date": "2026-05-21", "close": 169.05, "volume": 56190.0}, {"date": "2026-05-22", "close": 169.58, "volume": 68875.0}, {"date": "2026-05-26", "close": 171.01, "volume": 95003.0}, {"date": "2026-05-27", "close": 169.79, "volume": 89178.0}, {"date": "2026-05-28", "close": 171.23, "volume": 60955.0}, {"date": "2026-05-29", "close": 171.56, "volume": 118538.0}, {"date": "2026-06-01", "close": 169.45, "volume": 95515.0}, {"date": "2026-06-02", "close": 171.98, "volume": 95663.0}, {"date": "2026-06-03", "close": 168.01, "volume": 135455.0}, {"date": "2026-06-04", "close": 172.97, "volume": 101023.0}, {"date": "2026-06-05", "close": 173.04, "volume": 75237.0}, {"date": "2026-06-08", "close": 173.51, "volume": 63462.0}, {"date": "2026-06-09", "close": 176.0, "volume": 93811.0}, {"date": "2026-06-10", "close": 176.37, "volume": 123754.0}, {"date": "2026-06-11", "close": 177.76, "volume": 63458.0}, {"date": "2026-06-12", "close": 180.13, "volume": 92660.0}, {"date": "2026-06-15", "close": 176.03, "volume": 89861.0}, {"date": "2026-06-16", "close": 177.23, "volume": 90934.0}, {"date": "2026-06-17", "close": 173.31, "volume": 97141.0}, {"date": "2026-06-18", "close": 176.62, "volume": 270620.0}, {"date": "2026-06-22", "close": 176.55, "volume": 71248.0}, {"date": "2026-06-23", "close": 179.21, "volume": 72292.0}, {"date": "2026-06-24", "close": 180.83, "volume": 114644.0}, {"date": "2026-06-25", "close": 181.62, "volume": 73284.0}, {"date": "2026-06-26", "close": 184.11, "volume": 552333.0}, {"date": "2026-06-29", "close": 182.01, "volume": 149322.0}, {"date": "2026-06-30", "close": 182.99, "volume": 67602.0}, {"date": "2026-07-01", "close": 187.15, "volume": 97021.0}, {"date": "2026-07-02", "close": 186.42, "volume": 84307.0}, {"date": "2026-07-06", "close": 185.08, "volume": 119768.0}, {"date": "2026-07-07", "close": 184.28, "volume": 83370.0}, {"date": "2026-07-08", "close": 180.83, "volume": 121546.0}, {"date": "2026-07-09", "close": 182.86, "volume": 64677.0}, {"date": "2026-07-10", "close": 184.46, "volume": 112803.0}, {"date": "2026-07-13", "close": 185.75, "volume": 87732.0}, {"date": "2026-07-14", "close": 183.37, "volume": 70381.0}, {"date": "2026-07-15", "close": 186.06, "volume": 85296.0}, {"date": "2026-07-16", "close": 192.19, "volume": 133821.0}, {"date": "2026-07-17", "close": 189.47, "volume": 95281.0}, {"date": "2026-07-20", "close": 187.37, "volume": 85597.0}, {"date": "2026-07-21", "close": 188.42, "volume": 152472.0}, {"date": "2026-07-22", "close": 186.21, "volume": 96367.0}, {"date": "2026-07-23", "close": 184.93, "volume": 73249.0}, {"date": "2026-07-24", "close": 188.58, "volume": 55335.0}, {"date": "2026-07-27", "close": 189.35, "volume": 69540.0}, {"date": "2026-07-28", "close": 206.97, "volume": 391202.0}, {"date": "2026-07-29", "close": 212.56, "volume": 188994.0}, {"date": "2026-07-30", "close": 207.15, "volume": 115456.0}, {"date": "2026-07-31", "close": 208.15, "volume": 115126.0}, {"date": "2026-08-03", "close": 207.47, "volume": 113086.0}, {"date": "2026-08-04", "close": 210.1, "volume": 132658.0}, {"date": "2026-08-05", "close": 207.82, "volume": 119084.0}, {"date": "2026-08-06", "close": 205.52, "volume": 72841.0}, {"date": "2026-08-07", "close": 203.4, "volume": 65741.0}, {"date": "2026-08-10", "close": 200.94, "volume": 70032.0}, {"date": "2026-08-11", "close": 203.39, "volume": 64694.0}, {"date": "2026-08-12", "close": 205.67, "volume": 51036.0}, {"date": "2026-08-13", "close": 207.61, "volume": 60646.0}, {"date": "2026-08-14", "close": 207.79, "volume": 48019.0}, {"date": "2026-08-17", "close": 205.53, "volume": 124289.0}, {"date": "2026-08-18", "close": 204.4, "volume": 78806.0}, {"date": "2026-08-19", "close": 201.69, "volume": 75369.0}, {"date": "2026-08-20", "close": 202.14, "volume": 66996.0}, {"date": "2026-08-21", "close": 202.13, "volume": 120623.0}, {"date": "2026-08-24", "close": 203.46, "volume": 69922.0}, {"date": "2026-08-25", "close": 199.89, "volume": 61226.0}, {"date": "2026-08-26", "close": 199.54, "volume": 94478.0}, {"date": "2026-08-27", "close": 198.05, "volume": 150286.0}, {"date": "2026-08-28", "close": 198.12, "volume": 68794.0}, {"date": "2026-08-31", "close": 195.29, "volume": 79724.0}, {"date": "2026-09-01", "close": 191.41, "volume": 125656.0}, {"date": "2026-09-02", "close": 192.95, "volume": 157459.0}, {"date": "2026-09-03", "close": 195.64, "volume": 107703.0}, {"date": "2026-09-04", "close": 194.73, "volume": 120894.0}, {"date": "2026-09-08", "close": 190.54, "volume": 92590.0}, {"date": "2026-09-09", "close": 186.82, "volume": 120673.0}, {"date": "2026-09-10", "close": 187.76, "volume": 87451.0}, {"date": "2026-09-11", "close": 187.44, "volume": 97927.0}, {"date": "2026-09-14", "close": 187.58, "volume": 101085.0}, {"date": "2026-09-15", "close": 186.45, "volume": 75624.0}, {"date": "2026-09-16", "close": 183.71, "volume": 197726.0}, {"date": "2026-09-17", "close": 182.91, "volume": 83590.0}, {"date": "2026-09-18", "close": 183.37, "volume": 288514.0}, {"date": "2026-09-21", "close": 182.89, "volume": 83712.0}, {"date": "2026-09-22", "close": 181.66, "volume": 108677.0}, {"date": "2026-09-23", "close": 179.22, "volume": 87932.0}, {"date": "2026-09-24", "close": 180.25, "volume": 75443.0}, {"date": "2026-09-25", "close": 181.68, "volume": 92723.0}, {"date": "2026-09-28", "close": 181.5, "volume": 114752.0}, {"date": "2026-09-29", "close": 179.9, "volume": 67019.0}, {"date": "2026-09-30", "close": 178.66, "volume": 88630.0}, {"date": "2026-10-01", "close": 179.16, "volume": 103618.0}, {"date": "2026-10-02", "close": 183.15, "volume": 89381.0}, {"date": "2026-10-05", "close": 181.02, "volume": 109772.0}, {"date": "2026-10-06", "close": 180.28, "volume": 72133.0}, {"date": "2026-10-07", "close": 176.13, "volume": 75244.0}, {"date": "2026-10-08", "close": 178.46, "volume": 71778.0}, {"date": "2026-10-09", "close": 176.5, "volume": 66363.0}, {"date": "2026-10-12", "close": 176.92, "volume": 49769.0}, {"date": "2026-10-13", "close": 175.63, "volume": 97163.0}, {"date": "2026-10-14", "close": 175.53, "volume": 64388.0}, {"date": "2026-10-15", "close": 178.03, "volume": 71658.0}, {"date": "2026-10-16", "close": 178.65, "volume": 74782.0}, {"date": "2026-10-19", "close": 177.72, "volume": 48345.0}, {"date": "2026-10-20", "close": 180.34, "volume": 152793.0}, {"date": "2026-10-21", "close": 178.93, "volume": 70382.0}, {"date": "2026-10-22", "close": 183.68, "volume": 113657.0}, {"date": "2026-10-23", "close": 182.99, "volume": 81736.0}, {"date": "2026-10-26", "close": 183.32, "volume": 62902.0}, {"date": "2026-10-27", "close": 181.99, "volume": 130303.0}, {"date": "2026-10-28", "close": 178.46, "volume": 137906.0}, {"date": "2026-10-29", "close": 181.19, "volume": 122559.0}, {"date": "2026-10-30", "close": 175.58, "volume": 112722.0}], "refreshing": false}