{"ticker": "WASH", "overview": {"cik": "737468", "ticker": "WASH", "name": "WASHINGTON TRUST BANCORP INC", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0000737468-26-000122", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001959173-26-007486", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "FORM 8-K", "accession": "0000737468-26-000120", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-14", "title": "Form EFFECT", "accession": "9999999995-26-002669", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-07", "title": "Shelf registration", "accession": "0000737468-26-000116", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000737468-26-000114", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0000737468-26-000111", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0000737468-26-000109", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-17", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-26-000755", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0000737468-26-000106", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-08", "title": "FORM S-8", "accession": "0000737468-26-000104", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q 3-31-2026", "accession": "0000737468-26-000101", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001310", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000737468-26-000098", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0000737468-26-000096", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000737468-26-000094", "price_sensitive": false}, {"form": "3", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000737468-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000737468-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000737468-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000737468-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000737468-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000737468-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000737468-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000737468-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000737468-26-000085", "price_sensitive": false}]}, "description": "WASHINGTON TRUST BANCORP INC trades as WASH on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 1,061 insider filings for the company, from July 2003 to October 2026. Across those, 43 insiders disclosed 103 open-market purchases totalling $13.12M against 200 sales totalling $16.49M. The most recent filing on record is dated 26 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 103, "buy_sum": 13119084.7115911, "sell_n": 200, "sell_sum": 16487202.9221235, "net": -3368118.210532399, "insiders": 43, "first_date": "2003-07-29", "last_date": "2026-10-26"}, "metrics": {"ticker": "WASH", "has_prices": true, "as_of": "2026-08-18", "last": 40.15, "prev_close": 40.22, "change": -0.07000000000000028, "change_pct": -0.0017404276479363572, "session_volume": 129403.0, "vwap_5": 40.08076416488352, "vwap_20": 39.17272462246798, "vwap_60": 36.36084900486167, "vwap_250": 32.428928522309256, "high_52w": 40.22, "low_52w": 26.66, "avg_volume_20": 135561.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000737468-26-000122", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "Edwin J. Santos", "who_key": "Santos Edwin J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 47100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director trims WASH: $47K", "source_url": "https://www.sec.gov/Archives/edgar/data/1548238/000073746826000122/0000737468-26-000122-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10961}, {"id": "0000737468-26-000111", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "Edward O. Handy III", "who_key": "Handy Edward O. III", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 35.3190335, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO offloads $35 of WASH", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746826000111/0000737468-26-000111-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140561}, {"id": "13DG-0002052113-26-000755", "src": "13DG", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 3.2% passive stake in WASH", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000755-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0000315066-26-001310", "src": "13DG", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "FMR LLC moves to a 5.2% passive stake in WASH", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001310-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260081}, {"id": "0000737468-26-000098", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "Rolando A. Lora", "who_key": "Lora Rolando A", "role": "EVP Ch Ret Len Off Dir Com Len", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 27926.175, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider offloads $28K of WASH", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746826000098/0000737468-26-000098-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "13DG-0002100119-26-001219", "src": "13DG", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WASH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001219-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "13DG-0002052113-26-000466", "src": "13DG", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock Portfolio Management LLC crosses 5% of WASH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000466-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "0000737468-26-000084", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "Robert A. DiMuccio", "who_key": "DiMuccio Robert A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746826000084/0000737468-26-000084-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271601}, {"id": "0000737468-26-000085", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "Joseph P. Gencarella", "who_key": "Gencarella Joseph P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746826000085/0000737468-26-000085-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271601}, {"id": "0000737468-26-000086", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "Mark K. W. Gim", "who_key": "Gim Mark K W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746826000086/0000737468-26-000086-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271601}, {"id": "0000737468-26-000087", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "Sandra Parrillo", "who_key": "Parrillo Sandra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746826000087/0000737468-26-000087-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271601}, {"id": "0000737468-26-000088", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "Debra M. Paul", "who_key": "Paul Debra M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746826000088/0000737468-26-000088-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271601}, {"id": "0000737468-26-000089", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "John T. Ruggieri", "who_key": "RUGGIERI JOHN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746826000089/0000737468-26-000089-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271601}, {"id": "0000737468-26-000090", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "Edwin J. Santos", "who_key": "Santos Edwin J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746826000090/0000737468-26-000090-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271601}, {"id": "0000737468-26-000091", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "Lisa M. Stanton", "who_key": "Stanton Lisa M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746826000091/0000737468-26-000091-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271601}, {"id": "0000737468-26-000092", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "Angel Taveras", "who_key": "Taveras Angel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746826000092/0000737468-26-000092-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271601}, {"id": "0000737468-26-000094", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "Jeffrey Mark Wilhelm", "who_key": "Wilhelm Jeffrey Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746826000094/0000737468-26-000094-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271601}, {"id": "0000737468-26-000072", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "Edward O. Handy III", "who_key": "Handy Edward O. III", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 100078.902, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Chief exec picks up $100K of WASH", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746826000072/0000737468-26-000072-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273041}, {"id": "0000737468-26-000070", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "Rolando A. Lora", "who_key": "Lora Rolando A", "role": "EVP Ch Ret Len Off Dir Com Len", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 22645.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on WASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746826000070/0000737468-26-000070-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277361}, {"id": "0000737468-26-000071", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "Ronald S. Ohsberg", "who_key": "Ohsberg Ronald S.", "role": "SEVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49786.0, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO opens the wallet: $50K of WASH", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746826000071/0000737468-26-000071-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277361}, {"id": "0000737468-26-000066", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "James Cannon Brown", "who_key": "Brown James Cannon", "role": "SEVP, Chief Comm'l Banking Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 997571.7969, "score": 69.7, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying WASH", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746826000066/0000737468-26-000066-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278801}, {"id": "0000737468-26-000051", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "Edward O. Handy III", "who_key": "Handy Edward O. III", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 106032.63999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on WASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746826000051/0000737468-26-000051-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303281}, {"id": "0000737468-26-000052", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "Mary E. Noons", "who_key": "Noons Mary E.", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 47174.95999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on WASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746826000052/0000737468-26-000052-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303281}, {"id": "0000737468-26-000053", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "Ronald S. Ohsberg", "who_key": "Ohsberg Ronald S.", "role": "SEVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 39249.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on WASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746826000053/0000737468-26-000053-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303281}, {"id": "0000737468-26-000054", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "Kristen L. DiSanto", "who_key": "DiSanto Kristen L", "role": "SEVP, CHRO and Corp Secr", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 34672.399999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on WASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746826000054/0000737468-26-000054-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303281}, {"id": "0000737468-26-000055", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "William K. Wray Sr.", "who_key": "Wray William K. Sr.", "role": "SEVP and Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34672.399999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on WASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746826000055/0000737468-26-000055-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303281}, {"id": "0000737468-26-000056", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "Kathleen A. Ryan", "who_key": "RYAN KATHLEEN A", "role": "EVP and Chief Wealth Mgmt", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34672.399999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on WASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746826000056/0000737468-26-000056-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303281}, {"id": "0000737468-26-000057", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "Dennis L. Algiere", "who_key": "ALGIERE DENNIS L", "role": "EVP Ch Comp Off/Dir Com Affair", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 25039.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on WASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746826000057/0000737468-26-000057-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303281}, {"id": "0000737468-26-000058", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "Maria N. Janes", "who_key": "Janes Maria N", "role": "EVP, CAO and Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 25005.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on WASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746826000058/0000737468-26-000058-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303281}, {"id": "13DG-0000102909-26-002683", "src": "13DG", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WASH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002683-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}], "recent_buys": [{"id": "0000737468-26-000072", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "Edward O. Handy III", "who_key": "Handy Edward O. III", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 100078.902, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Chief exec picks up $100K of WASH", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746826000072/0000737468-26-000072-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273041}, {"id": "0000737468-26-000071", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "Ronald S. Ohsberg", "who_key": "Ohsberg Ronald S.", "role": "SEVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49786.0, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO opens the wallet: $50K of WASH", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746826000071/0000737468-26-000071-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277361}, {"id": "0000737468-26-000066", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "James Cannon Brown", "who_key": "Brown James Cannon", "role": "SEVP, Chief Comm'l Banking Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 997571.7969, "score": 69.7, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying WASH", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746826000066/0000737468-26-000066-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278801}, {"id": "0000737468-25-000044", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "Robert A. DiMuccio", "who_key": "DiMuccio Robert A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 89070.0, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "WASH draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746825000044/0000737468-25-000044-index.htm", "trade_date": "2025-08-25", "timestamp": "2025-08-25", "mins": 625841}, {"id": "0001593968-25-000902", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "Ronald S. Ohsberg", "who_key": "Ohsberg Ronald S.", "role": "SEVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99715.0, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders pile into WASH", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000159396825000902/0001593968-25-000902-index.htm", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654641}, {"id": "0001593968-23-000284", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "Constance A. Howes", "who_key": "Howes Constance A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55012.5, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders pile into WASH", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000159396823000284/0001593968-23-000284-index.htm", "trade_date": "2023-02-08", "timestamp": "2023-02-08", "mins": 1963601}, {"id": "0000737468-20-000011", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "Constance A. Howes", "who_key": "Howes Constance A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10845.0, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "6 insiders pile into WASH", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746820000011/0000737468-20-000011-index.htm", "trade_date": "2020-03-10", "timestamp": "2020-03-10", "mins": 3497201}, {"id": "0000737468-19-000076", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "John T. Ruggieri", "who_key": "RUGGIERI JOHN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26500.0, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "6 insiders now buying WASH", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746819000076/0000737468-19-000076-index.htm", "trade_date": "2019-05-07", "timestamp": "2019-05-07", "mins": 3940721}, {"id": "0000737468-18-000090", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "Constance A. Howes", "who_key": "Howes Constance A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5930.0, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "WASH draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746818000090/0000737468-18-000090-index.htm", "trade_date": "2018-05-21", "timestamp": "2018-05-21", "mins": 4446161}, {"id": "0000737468-18-000020", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "Steven J. Crandall", "who_key": "CRANDALL STEVEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 907.2587911, "score": 18.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "7 insiders now buying WASH", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746818000020/0000737468-18-000020-index.htm", "trade_date": "2018-01-12", "timestamp": "2018-01-12", "mins": 4631921}, {"id": "0001127602-14-015605", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "H. Douglas Randall III", "who_key": "RANDALL H DOUGLAS III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5127.0, "score": 24.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying WASH \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000112760214015605/0001127602-14-015605-index.htm", "trade_date": "2014-04-30", "timestamp": "2014-04-30", "mins": 6580241}, {"id": "0001127602-13-029406", "src": "INSIDERS", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "David W. Wallace", "who_key": "WALLACE DAVID W", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 305102.5, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "10 insiders now buying WASH", "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000112760213029406/0001127602-13-029406-index.htm", "trade_date": "2013-06-21", "timestamp": "2013-06-21", "mins": 7030961}], "institutional": [{"id": "13DG-0002052113-26-000755", "src": "13DG", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 3.2% passive stake in WASH", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000755-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0000315066-26-001310", "src": "13DG", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "FMR LLC moves to a 5.2% passive stake in WASH", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001310-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260081}, {"id": "13DG-0002100119-26-001219", "src": "13DG", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WASH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001219-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "13DG-0002052113-26-000466", "src": "13DG", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock Portfolio Management LLC crosses 5% of WASH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000466-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0000102909-26-002683", "src": "13DG", "ticker": "WASH", "cik": "737468", "company": "WASHINGTON TRUST BANCORP INC", "company_raw": "WASHINGTON TRUST BANCORP INC", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WASH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002683-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Washington Trust Bancorp, Inc. - Common Stock", "new_value": "WASHINGTON TRUST BANCORP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000737468", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000737468", "applied": 1, "detected_at": "2026-10-28T17:06:25.888976"}]}, "key_people": [{"who": "David W. Wallace", "who_key": "WALLACE DAVID W", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 11203159.8539, "sold": 0, "net": 11203159.8539, "trades": 71, "top_score": 48.9, "lean": "buying", "history": [{"action": "BUY", "amount": 305102.5, "date": "2013-06-21", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000112760213029406/0001127602-13-029406-index.htm"}, {"action": "BUY", "amount": 40092.5, "date": "2011-02-02", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000112760211009424/0001127602-11-009424-index.htm"}, {"action": "BUY", "amount": 90200.0, "date": "2009-12-08", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000112760209026354/0001127602-09-026354-index.htm"}, {"action": "BUY", "amount": 25330.0, "date": "2008-01-14", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746808000031/0000737468-08-000031-index.htm"}, {"action": "BUY", "amount": 24262.7912, "date": "2008-01-14", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000112760209003619/0001127602-09-003619-index.htm"}, {"action": "BUY", "amount": 25360.0, "date": "2006-05-12", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746806000125/0000737468-06-000125-index.htm"}, {"action": "BUY", "amount": 26170.0, "date": "2006-05-03", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746806000123/0000737468-06-000123-index.htm"}, {"action": "BUY", "amount": 52240.0, "date": "2006-04-17", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746806000078/0000737468-06-000078-index.htm"}, {"action": "BUY", "amount": 54000.0, "date": "2006-04-07", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746806000074/0000737468-06-000074-index.htm"}, {"action": "BUY", "amount": 80700.0, "date": "2006-04-07", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746806000076/0000737468-06-000076-index.htm"}, {"action": "BUY", "amount": 105400.0, "date": "2006-02-10", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746806000057/0000737468-06-000057-index.htm"}, {"action": "BUY", "amount": 54100.0, "date": "2006-01-19", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746806000020/0000737468-06-000020-index.htm"}, {"action": "BUY", "amount": 51660.0, "date": "2006-01-03", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746806000006/0000737468-06-000006-index.htm"}, {"action": "BUY", "amount": 51660.0, "date": "2006-01-03", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746806000019/0000737468-06-000019-index.htm"}, {"action": "BUY", "amount": 52680.0, "date": "2005-12-30", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746806000017/0000737468-06-000017-index.htm"}, {"action": "BUY", "amount": 192100.0, "date": "2005-11-08", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746805000276/0000737468-05-000276-index.htm"}, {"action": "BUY", "amount": 104800.0, "date": "2005-10-27", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746805000268/0000737468-05-000268-index.htm"}, {"action": "BUY", "amount": 104400.0, "date": "2005-10-19", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746805000262/0000737468-05-000262-index.htm"}, {"action": "BUY", "amount": 52020.0, "date": "2005-10-13", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746805000258/0000737468-05-000258-index.htm"}, {"action": "BUY", "amount": 185700.0, "date": "2005-10-12", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746805000256/0000737468-05-000256-index.htm"}, {"action": "BUY", "amount": 108290.0, "date": "2005-10-10", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746805000254/0000737468-05-000254-index.htm"}, {"action": "BUY", "amount": 99725.0, "date": "2005-10-04", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746805000250/0000737468-05-000250-index.htm"}, {"action": "BUY", "amount": 79230.0, "date": "2005-09-28", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746805000248/0000737468-05-000248-index.htm"}, {"action": "BUY", "amount": 106800.0, "date": "2005-09-26", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746805000246/0000737468-05-000246-index.htm"}, {"action": "BUY", "amount": 133270.0, "date": "2005-09-22", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746805000243/0000737468-05-000243-index.htm"}], "latest": {"action": "BUY", "amount": 305102.5, "date": "2013-06-21", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000112760213029406/0001127602-13-029406-index.htm"}}, {"who": "David Devault V", "who_key": "DEVAULT DAVID V", "role": "Vice Chair, Secretary and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1770844.27, "net": -1770844.27, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 446467.4, "date": "2017-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746817000013/0000737468-17-000013-index.htm"}, {"action": "SELL", "amount": 149462.43, "date": "2015-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746815000171/0000737468-15-000171-index.htm"}, {"action": "SELL", "amount": 214493.3, "date": "2015-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746815000170/0000737468-15-000170-index.htm"}, {"action": "SELL", "amount": 255445.09, "date": "2015-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746815000169/0000737468-15-000169-index.htm"}, {"action": "SELL", "amount": 161727.23, "date": "2015-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746815000165/0000737468-15-000165-index.htm"}, {"action": "SELL", "amount": 89547.6, "date": "2015-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746815000161/0000737468-15-000161-index.htm"}, {"action": "SELL", "amount": 58045.58, "date": "2015-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746815000156/0000737468-15-000156-index.htm"}, {"action": "SELL", "amount": 97451.45, "date": "2015-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746815000153/0000737468-15-000153-index.htm"}, {"action": "SELL", "amount": 190804.19, "date": "2015-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746815000082/0000737468-15-000082-index.htm"}, {"action": "SELL", "amount": 107400.0, "date": "2003-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746803000079/0000737468-03-000079-index.htm"}], "latest": {"action": "SELL", "amount": 446467.4, "date": "2017-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746817000013/0000737468-17-000013-index.htm"}}, {"who": "Joseph J. MarcAurele", "who_key": "MarcAurele Joseph J", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 66622.2, "sold": 1630563.3675, "net": -1563941.1675, "trades": 8, "top_score": 53.4, "lean": "selling", "history": [{"action": "SELL", "amount": 276205.0, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746821000111/0000737468-21-000111-index.htm"}, {"action": "SELL", "amount": 421578.0, "date": "2021-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746821000104/0000737468-21-000104-index.htm"}, {"action": "SELL", "amount": 23598.0, "date": "2021-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746821000102/0000737468-21-000102-index.htm"}, {"action": "SELL", "amount": 94824.0, "date": "2021-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746821000100/0000737468-21-000100-index.htm"}, {"action": "SELL", "amount": 275000.0, "date": "2021-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746821000090/0000737468-21-000090-index.htm"}, {"action": "SELL", "amount": 278854.88, "date": "2018-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746818000079/0000737468-18-000079-index.htm"}, {"action": "SELL", "amount": 260503.4875, "date": "2017-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746817000055/0000737468-17-000055-index.htm"}, {"action": "BUY", "amount": 66622.2, "date": "2011-06-07", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000112760211018797/0001127602-11-018797-index.htm"}], "latest": {"action": "SELL", "amount": 276205.0, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746821000111/0000737468-21-000111-index.htm"}}, {"who": "Katherine W. Hoxsie", "who_key": "HOXSIE KATHERINE W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 28415.0, "sold": 1471309.735, "net": -1442894.735, "trades": 19, "top_score": 33.0, "lean": "selling", "history": [{"action": "SELL", "amount": 105093.0, "date": "2019-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746819000116/0000737468-19-000116-index.htm"}, {"action": "SELL", "amount": 88527.45000000001, "date": "2018-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746818000120/0000737468-18-000120-index.htm"}, {"action": "SELL", "amount": 112625.075, "date": "2017-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746817000129/0000737468-17-000129-index.htm"}, {"action": "SELL", "amount": 84626.17, "date": "2016-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746816000287/0000737468-16-000287-index.htm"}, {"action": "SELL", "amount": 81723.6, "date": "2015-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746815000157/0000737468-15-000157-index.htm"}, {"action": "SELL", "amount": 72914.0, "date": "2014-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000112760214011696/0001127602-14-011696-index.htm"}, {"action": "SELL", "amount": 54000.0, "date": "2013-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000112760213009561/0001127602-13-009561-index.htm"}, {"action": "SELL", "amount": 49255.15, "date": "2012-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000112760212005462/0001127602-12-005462-index.htm"}, {"action": "SELL", "amount": 44980.4, "date": "2011-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000112760211009428/0001127602-11-009428-index.htm"}, {"action": "BUY", "amount": 28415.0, "date": "2009-11-06", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000112760209022200/0001127602-09-022200-index.htm"}, {"action": "SELL", "amount": 177605.04, "date": "2006-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746806000182/0000737468-06-000182-index.htm"}, {"action": "SELL", "amount": 26883.25, "date": "2006-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746806000178/0000737468-06-000178-index.htm"}, {"action": "SELL", "amount": 50150.0, "date": "2005-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746805000288/0000737468-05-000288-index.htm"}, {"action": "SELL", "amount": 8850.0, "date": "2005-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746805000284/0000737468-05-000284-index.htm"}, {"action": "SELL", "amount": 39607.049999999996, "date": "2004-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746804000161/0000737468-04-000161-index.htm"}, {"action": "SELL", "amount": 74965.0, "date": "2004-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746804000174/0000737468-04-000174-index.htm"}, {"action": "SELL", "amount": 133474.0, "date": "2004-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746804000172/0000737468-04-000172-index.htm"}, {"action": "SELL", "amount": 171320.55, "date": "2004-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746804000170/0000737468-04-000170-index.htm"}, {"action": "SELL", "amount": 94710.0, "date": "2003-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746803000069/0000737468-03-000069-index.htm"}], "latest": {"action": "SELL", "amount": 105093.0, "date": "2019-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746819000116/0000737468-19-000116-index.htm"}}, {"who": "Stephen M. Bessette", "who_key": "BESSETTE STEPHEN M", "role": "EVP Retail Lending", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1087594.9944, "net": -1087594.9944, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 83095.16, "date": "2016-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746816000194/0000737468-16-000194-index.htm"}, {"action": "SELL", "amount": 151023.63, "date": "2015-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746815000144/0000737468-15-000144-index.htm"}, {"action": "SELL", "amount": 151023.63, "date": "2015-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746815000163/0000737468-15-000163-index.htm"}, {"action": "SELL", "amount": 146575.66, "date": "2015-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746815000015/0000737468-15-000015-index.htm"}, {"action": "SELL", "amount": 52922.89, "date": "2014-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000112760214027077/0001127602-14-027077-index.htm"}, {"action": "SELL", "amount": 28092.300000000003, "date": "2013-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000112760213019773/0001127602-13-019773-index.htm"}, {"action": "SELL", "amount": 29285.899800000003, "date": "2012-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000112760212007697/0001127602-12-007697-index.htm"}, {"action": "SELL", "amount": 30415.0, "date": "2011-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000112760211010515/0001127602-11-010515-index.htm"}, {"action": "SELL", "amount": 51132.7, "date": "2010-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000112760210030739/0001127602-10-030739-index.htm"}, {"action": "SELL", "amount": 18238.170000000002, "date": "2009-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000112760209017825/0001127602-09-017825-index.htm"}, {"action": "SELL", "amount": 97177.685, "date": "2009-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000112760209017067/0001127602-09-017067-index.htm"}, {"action": "SELL", "amount": 76449.37, "date": "2009-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000112760209011381/0001127602-09-011381-index.htm"}, {"action": "SELL", "amount": 65222.0996, "date": "2007-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746807000087/0000737468-07-000087-index.htm"}, {"action": "SELL", "amount": 106940.79999999999, "date": "2005-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746805000193/0000737468-05-000193-index.htm"}], "latest": {"action": "SELL", "amount": 83095.16, "date": "2016-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746816000194/0000737468-16-000194-index.htm"}}, {"who": "John F. Treanor", "who_key": "TREANOR JOHN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1069610.56, "net": -1069610.56, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 473440.0, "date": "2018-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746818000109/0000737468-18-000109-index.htm"}, {"action": "SELL", "amount": 307674.0, "date": "2017-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746817000152/0000737468-17-000152-index.htm"}, {"action": "SELL", "amount": 43036.5, "date": "2009-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000112760209009182/0001127602-09-009182-index.htm"}, {"action": "SELL", "amount": 36218.06, "date": "2009-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000112760209008836/0001127602-09-008836-index.htm"}, {"action": "SELL", "amount": 209242.0, "date": "2007-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746807000040/0000737468-07-000040-index.htm"}], "latest": {"action": "SELL", "amount": 473440.0, "date": "2018-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746818000109/0000737468-18-000109-index.htm"}}, {"who": "Dennis L. Algiere", "who_key": "ALGIERE DENNIS L", "role": "EVP Ch Comp Off/Dir Com Affair", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 999084.6423599999, "net": -999084.6423599999, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14.32386, "date": "2022-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000159396822001626/0001593968-22-001626-index.htm"}, {"action": "SELL", "amount": 97527.5, "date": "2019-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746819000114/0000737468-19-000114-index.htm"}, {"action": "SELL", "amount": 11940.0, "date": "2018-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746818000094/0000737468-18-000094-index.htm"}, {"action": "SELL", "amount": 53771.71, "date": "2017-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746817000130/0000737468-17-000130-index.htm"}, {"action": "SELL", "amount": 19602.0405, "date": "2017-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746817000081/0000737468-17-000081-index.htm"}, {"action": "SELL", "amount": 101347.43, "date": "2016-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746816000310/0000737468-16-000310-index.htm"}, {"action": "SELL", "amount": 11583.0, "date": "2016-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746816000271/0000737468-16-000271-index.htm"}, {"action": "SELL", "amount": 23994.0, "date": "2015-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746815000138/0000737468-15-000138-index.htm"}, {"action": "SELL", "amount": 122740.1, "date": "2015-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746815000110/0000737468-15-000110-index.htm"}, {"action": "SELL", "amount": 9106.08, "date": "2015-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746815000074/0000737468-15-000074-index.htm"}, {"action": "SELL", "amount": 18744.050000000003, "date": "2014-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000112760214033442/0001127602-14-033442-index.htm"}, {"action": "SELL", "amount": 86304.34, "date": "2014-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000112760214023870/0001127602-14-023870-index.htm"}, {"action": "SELL", "amount": 196650.9, "date": "2013-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000112760213029745/0001127602-13-029745-index.htm"}, {"action": "SELL", "amount": 192224.18, "date": "2013-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000112760213023546/0001127602-13-023546-index.htm"}, {"action": "SELL", "amount": 37548.468, "date": "2012-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000112760212003364/0001127602-12-003364-index.htm"}, {"action": "SELL", "amount": 15986.52, "date": "2011-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000112760211010509/0001127602-11-010509-index.htm"}], "latest": {"action": "SELL", "amount": 14.32386, "date": "2022-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000159396822001626/0001593968-22-001626-index.htm"}}, {"who": "James Cannon Brown", "who_key": "Brown James Cannon", "role": "SEVP, Chief Comm'l Banking Off", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 997571.7969, "sold": 0, "net": 997571.7969, "trades": 1, "top_score": 69.7, "lean": "buying", "history": [{"action": "BUY", "amount": 997571.7969, "date": "2026-04-23", "score": 69.7, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746826000066/0000737468-26-000066-index.htm"}], "latest": {"action": "BUY", "amount": 997571.7969, "date": "2026-04-23", "score": 69.7, "source_url": "https://www.sec.gov/Archives/edgar/data/737468/000073746826000066/0000737468-26-000066-index.htm"}}], "activity": [{"date": "2026-10-26", "net": -47100.0}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0000737468-26-000122", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001959173-26-007486", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "FORM 8-K", "accession": "0000737468-26-000120", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-14", "title": "Form EFFECT", "accession": "9999999995-26-002669", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-07", "title": "Shelf registration", "accession": "0000737468-26-000116", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000737468-26-000114", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0000737468-26-000111", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0000737468-26-000109", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-17", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-26-000755", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0000737468-26-000106", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-08", "title": "FORM S-8", "accession": "0000737468-26-000104", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q 3-31-2026", "accession": "0000737468-26-000101", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001310", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000737468-26-000098", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0000737468-26-000096", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000737468-26-000094", "price_sensitive": false}, {"form": "3", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000737468-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000737468-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000737468-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000737468-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000737468-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000737468-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000737468-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000737468-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000737468-26-000085", "price_sensitive": false}], "performance": {"ticker": "WASH", "has_prices": true, "summary": {"n": 103, "avg": 0.024728630504005998, "win_rate": 0.9611650485436893, "best": 0.48264401772525856, "worst": -0.32293423271500843, "as_of": "2026-08-18"}, "buys": [{"who": "Handy Edward O. III", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 100078.902, "date": "2026-04-27", "score": 50.0, "ref_price": 31.63, "return": 0.2693645273474549}, {"who": "Ohsberg Ronald S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SEVP, CFO and Treasurer", "amount": 49786.0, "date": "2026-04-24", "score": 43.8, "ref_price": 30.81, "return": 0.3031483284647842}, {"who": "Brown James Cannon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SEVP, Chief Comm'l Banking Off", "amount": 997571.7969, "date": "2026-04-23", "score": 69.7, "ref_price": 31.44, "return": 0.27703562340966914}, {"who": "DiMuccio Robert A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 89070.0, "date": "2025-08-25", "score": 40.7, "ref_price": 29.52, "return": 0.36009485094850946}, {"who": "Ohsberg Ronald S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SEVP, CFO and Treasurer", "amount": 99715.0, "date": "2025-08-05", "score": 49.4, "ref_price": 27.08, "return": 0.48264401772525856}, {"who": "Howes Constance A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55012.5, "date": "2023-02-08", "score": 45.0, "ref_price": 43.76, "return": -0.08249542961608775}, {"who": "Howes Constance A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10845.0, "date": "2020-03-10", "score": 42.9, "ref_price": 37.68, "return": 0.06555201698513798}, {"who": "RUGGIERI JOHN T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26500.0, "date": "2019-05-07", "score": 45.0, "ref_price": 53.42, "return": -0.24840883564208166}, {"who": "Howes Constance A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5930.0, "date": "2018-05-21", "score": 40.1, "ref_price": 59.3, "return": -0.32293423271500843}, {"who": "CRANDALL STEVEN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 907.2587911, "date": "2018-01-12", "score": 18.5, "ref_price": 55.7, "return": -0.27917414721723527}, {"who": "RANDALL H DOUGLAS III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5127.0, "date": "2014-04-30", "score": 24.6, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 305102.5, "date": "2013-06-21", "score": 42.4, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "Daukas Galan G", "person_type": "EXEC", "person_label": "Execs", "role": "Exec VP Wealth Management", "amount": 15247.5, "date": "2012-10-31", "score": 27.6, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "Santos Edwin J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23095.34, "date": "2012-06-14", "score": 36.6, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "Daukas Galan G", "person_type": "EXEC", "person_label": "Execs", "role": "Exec VP Wealth Management", "amount": 16965.34, "date": "2011-10-28", "score": 25.1, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "MarcAurele Joseph J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President & CEO, Director", "amount": 66622.2, "date": "2011-06-07", "score": 53.4, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "Bowen John J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69705.0, "date": "2011-04-29", "score": 52.2, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 40092.5, "date": "2011-02-02", "score": 31.9, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "HITTNER BARRY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10485.0, "date": "2010-11-22", "score": 28.7, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "MCKEOUGH KATHLEEN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28487.2, "date": "2009-12-15", "score": 47.5, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 90200.0, "date": "2009-12-08", "score": 36.1, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "HOXSIE KATHERINE W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28415.0, "date": "2009-11-06", "score": 33.0, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "HITTNER BARRY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15137.1, "date": "2009-10-29", "score": 32.2, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "ECKEL ELIZABETH B", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Marketing", "amount": 2950.0, "date": "2009-03-05", "score": 32.2, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "ECKEL ELIZABETH B", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Marketing", "amount": 2950.0, "date": "2009-03-05", "score": 32.2, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "RANDALL H DOUGLAS III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4881.5199999999995, "date": "2009-03-04", "score": 24.7, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "Daukas Galan G", "person_type": "EXEC", "person_label": "Execs", "role": "Exec VP Wealth Management", "amount": 24000.0, "date": "2008-05-07", "score": 29.3, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 24262.7912, "date": "2008-01-14", "score": 29.3, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25330.0, "date": "2008-01-14", "score": 29.6, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25360.0, "date": "2006-05-12", "score": 29.6, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 26170.0, "date": "2006-05-03", "score": 29.7, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "Daukas Galan G", "person_type": "EXEC", "person_label": "Execs", "role": "Exec VP Wealth Management", "amount": 26246.0, "date": "2006-04-27", "score": 30.2, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 52240.0, "date": "2006-04-17", "score": 33.2, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 80700.0, "date": "2006-04-07", "score": 35.5, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 54000.0, "date": "2006-04-07", "score": 33.6, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 105400.0, "date": "2006-02-10", "score": 36.9, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "MAZZE EDWARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13125.0, "date": "2006-02-06", "score": 35.0, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 54100.0, "date": "2006-01-19", "score": 33.4, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 51660.0, "date": "2006-01-03", "score": 33.2, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 51660.0, "date": "2006-01-03", "score": 33.2, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 52680.0, "date": "2005-12-30", "score": 33.3, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 192100.0, "date": "2005-11-08", "score": 40.0, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 104800.0, "date": "2005-10-27", "score": 36.9, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 104400.0, "date": "2005-10-19", "score": 36.8, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 52020.0, "date": "2005-10-13", "score": 33.2, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 185700.0, "date": "2005-10-12", "score": 39.8, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 108290.0, "date": "2005-10-10", "score": 37.0, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 99725.0, "date": "2005-10-04", "score": 36.6, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 79230.0, "date": "2005-09-28", "score": 35.4, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 106800.0, "date": "2005-09-26", "score": 37.0, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 133270.0, "date": "2005-09-22", "score": 38.1, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 151360.0, "date": "2005-09-20", "score": 38.7, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 192740.0, "date": "2005-09-16", "score": 40.0, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 27200.0, "date": "2005-08-30", "score": 29.9, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 397345.0, "date": "2005-08-26", "score": 43.8, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 128921.0, "date": "2005-08-19", "score": 38.0, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 164700.0, "date": "2005-08-18", "score": 39.2, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 120235.0, "date": "2005-08-17", "score": 37.6, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 282400.0, "date": "2005-08-15", "score": 42.0, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 56780.0, "date": "2005-08-11", "score": 33.7, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 270455.0, "date": "2005-08-10", "score": 41.8, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 242080.0, "date": "2005-08-05", "score": 41.3, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 326950.0, "date": "2005-07-27", "score": 42.8, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 167400.0, "date": "2005-07-21", "score": 39.3, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 213900.0, "date": "2005-07-15", "score": 40.6, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 115520.0, "date": "2005-07-14", "score": 37.4, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 264680.0, "date": "2005-07-08", "score": 41.7, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13690.0, "date": "2005-07-01", "score": 26.5, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 26400.0, "date": "2005-06-27", "score": 29.8, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 402725.0, "date": "2005-06-17", "score": 44.1, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 42210.0, "date": "2005-06-06", "score": 32.2, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 84540.0, "date": "2005-06-01", "score": 35.7, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 56300.0, "date": "2005-05-26", "score": 33.6, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 168700.0, "date": "2005-05-25", "score": 39.3, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 61375.0, "date": "2005-05-13", "score": 34.1, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 262603.0, "date": "2005-05-12", "score": 41.7, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "RANDALL H DOUGLAS III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2429.0, "date": "2005-04-29", "score": 21.6, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "RANDALL H DOUGLAS III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7287.0, "date": "2005-04-29", "score": 26.4, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 591275.0, "date": "2005-04-29", "score": 46.1, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "HITTNER BARRY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48330.0, "date": "2005-04-29", "score": 41.3, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 90150.0, "date": "2005-04-25", "score": 36.1, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 240020.0, "date": "2005-04-21", "score": 41.2, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 154680.0, "date": "2005-04-15", "score": 38.9, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 266350.0, "date": "2005-04-14", "score": 41.7, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 134600.0, "date": "2005-04-11", "score": 38.2, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 134950.0, "date": "2005-04-08", "score": 38.2, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 135600.0, "date": "2005-04-06", "score": 38.3, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 654089.0, "date": "2005-04-05", "score": 46.8, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 59730.0, "date": "2005-03-31", "score": 34.0, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 100825.0, "date": "2005-03-30", "score": 36.7, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 93425.0, "date": "2005-03-30", "score": 36.3, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 123383.51999999999, "date": "2005-03-23", "score": 37.8, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 141762.5, "date": "2005-03-21", "score": 38.5, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 123750.0, "date": "2005-03-17", "score": 37.8, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 206625.0, "date": "2005-02-22", "score": 40.5, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 56100.0, "date": "2005-02-17", "score": 33.6, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 95986.8, "date": "2005-01-20", "score": 36.4, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 270060.0, "date": "2005-01-19", "score": 41.8, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "MCKEOUGH KATHLEEN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27398.2, "date": "2004-11-02", "score": 47.4, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "SHANAHAN PATRICK J JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29422.0, "date": "2004-08-13", "score": 33.1, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "HITTNER BARRY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12203.0, "date": "2004-08-05", "score": 31.1, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 62250.0, "date": "2004-07-29", "score": 34.2, "ref_price": 39.42, "return": 0.018518518518518438}, {"who": "WALLACE DAVID W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1021046.2427000001, "date": "2004-07-28", "score": 48.9, "ref_price": 39.42, "return": 0.018518518518518438}]}, "price_series": [{"date": "2016-08-08", "close": 39.42, "volume": 15980.0}, {"date": "2016-08-09", "close": 39.35, "volume": 26593.0}, {"date": "2016-08-10", "close": 39.02, "volume": 24666.0}, {"date": "2016-08-11", "close": 39.31, "volume": 20650.0}, {"date": "2016-08-12", "close": 39.22, "volume": 24911.0}, {"date": "2016-08-15", "close": 39.71, "volume": 37384.0}, {"date": "2016-08-16", "close": 39.86, "volume": 25406.0}, {"date": "2016-08-17", "close": 39.69, "volume": 39615.0}, {"date": "2016-08-18", "close": 40.28, "volume": 55648.0}, {"date": "2016-08-19", "close": 40.24, "volume": 48475.0}, {"date": "2016-08-22", "close": 40.15, "volume": 30511.0}, {"date": "2016-08-23", "close": 40.69, "volume": 43260.0}, {"date": "2016-08-24", "close": 41.29, "volume": 34305.0}, {"date": "2016-08-25", "close": 41.47, "volume": 36047.0}, {"date": "2016-08-26", "close": 41.53, "volume": 42982.0}, {"date": "2016-08-29", "close": 41.56, "volume": 32037.0}, {"date": "2016-08-30", "close": 42.06, "volume": 35991.0}, {"date": "2016-08-31", "close": 42.15, "volume": 42962.0}, {"date": "2016-09-01", "close": 42.22, "volume": 34377.0}, {"date": "2016-09-02", "close": 42.31, "volume": 29953.0}, {"date": "2016-09-06", "close": 41.97, "volume": 40840.0}, {"date": "2016-09-07", "close": 42.34, "volume": 25786.0}, {"date": "2016-09-08", "close": 42.65, "volume": 33346.0}, {"date": "2016-09-09", "close": 42.31, "volume": 40266.0}, {"date": "2016-09-12", "close": 42.86, "volume": 45115.0}, {"date": "2016-09-13", "close": 42.07, "volume": 48987.0}, {"date": "2016-09-14", "close": 41.73, "volume": 19656.0}, {"date": "2016-09-15", "close": 42.32, "volume": 32322.0}, {"date": "2016-09-16", "close": 42.49, "volume": 70188.0}, {"date": "2016-09-19", "close": 42.48, "volume": 83775.0}, {"date": "2016-09-20", "close": 41.54, "volume": 145781.0}, {"date": "2016-09-21", "close": 41.19, "volume": 74212.0}, {"date": "2016-09-22", "close": 42.14, "volume": 52533.0}, {"date": "2016-09-23", "close": 41.64, "volume": 43256.0}, {"date": "2016-09-26", "close": 40.92, "volume": 52970.0}, {"date": "2016-09-27", "close": 41.28, "volume": 48792.0}, {"date": "2016-09-28", "close": 41.34, "volume": 89593.0}, {"date": "2016-09-29", "close": 39.93, "volume": 53854.0}, {"date": "2016-09-30", "close": 40.22, "volume": 69750.0}, {"date": "2016-10-03", "close": 39.26, "volume": 112316.0}, {"date": "2016-10-04", "close": 39.43, "volume": 73771.0}, {"date": "2016-10-05", "close": 39.85, "volume": 55074.0}, {"date": "2016-10-06", "close": 40.29, "volume": 48612.0}, {"date": "2016-10-07", "close": 40.25, "volume": 46428.0}, {"date": "2016-10-10", "close": 40.47, "volume": 22475.0}, {"date": "2016-10-11", "close": 40.43, "volume": 31483.0}, {"date": "2016-10-12", "close": 40.73, "volume": 32419.0}, {"date": "2016-10-13", "close": 39.99, "volume": 42741.0}, {"date": "2016-10-14", "close": 40.4, "volume": 32067.0}, {"date": "2016-10-17", "close": 40.25, "volume": 27573.0}, {"date": "2016-10-18", "close": 40.25, "volume": 22936.0}, {"date": "2016-10-19", "close": 41.0, "volume": 30973.0}, {"date": "2016-10-20", "close": 41.3, "volume": 34339.0}, {"date": "2016-10-21", "close": 41.15, "volume": 29784.0}, {"date": "2016-10-24", "close": 42.3, "volume": 37113.0}, {"date": "2016-10-25", "close": 45.55, "volume": 128445.0}, {"date": "2016-10-26", "close": 46.0, "volume": 76483.0}, {"date": "2016-10-27", "close": 46.1, "volume": 51244.0}, {"date": "2016-10-28", "close": 45.65, "volume": 31417.0}, {"date": "2016-10-31", "close": 45.9, "volume": 39745.0}, {"date": "2016-11-01", "close": 45.35, "volume": 34060.0}, {"date": "2016-11-02", "close": 44.45, "volume": 35953.0}, {"date": "2016-11-03", "close": 44.75, "volume": 24058.0}, {"date": "2016-11-04", "close": 44.5, "volume": 40730.0}, {"date": "2016-11-07", "close": 45.55, "volume": 31838.0}, {"date": "2016-11-08", "close": 45.3, "volume": 27680.0}, {"date": "2016-11-09", "close": 48.0, "volume": 53721.0}, {"date": "2016-11-10", "close": 48.75, "volume": 79054.0}, {"date": "2016-11-11", "close": 50.4, "volume": 115383.0}, {"date": "2016-11-14", "close": 50.9, "volume": 68340.0}, {"date": "2016-11-15", "close": 52.15, "volume": 74345.0}, {"date": "2016-11-16", "close": 52.0, "volume": 61198.0}, {"date": "2016-11-17", "close": 52.45, "volume": 48140.0}, {"date": "2016-11-18", "close": 52.5, "volume": 49622.0}, {"date": "2016-11-21", "close": 52.25, "volume": 38453.0}, {"date": "2016-11-22", "close": 52.55, "volume": 63101.0}, {"date": "2016-11-23", "close": 52.95, "volume": 44243.0}, {"date": "2016-11-25", "close": 52.65, "volume": 21699.0}, {"date": "2016-11-28", "close": 51.45, "volume": 42882.0}, {"date": "2016-11-29", "close": 51.5, "volume": 89077.0}, {"date": "2016-11-30", "close": 50.95, "volume": 61323.0}, {"date": "2016-12-01", "close": 52.0, "volume": 84177.0}, {"date": "2016-12-02", "close": 51.85, "volume": 96382.0}, {"date": "2016-12-05", "close": 53.05, "volume": 81668.0}, {"date": "2016-12-06", "close": 54.3, "volume": 47571.0}, {"date": "2016-12-07", "close": 54.95, "volume": 37298.0}, {"date": "2016-12-08", "close": 56.7, "volume": 72878.0}, {"date": "2016-12-09", "close": 57.6, "volume": 77402.0}, {"date": "2016-12-12", "close": 56.3, "volume": 50697.0}, {"date": "2016-12-13", "close": 56.45, "volume": 74198.0}, {"date": "2016-12-14", "close": 55.95, "volume": 34137.0}, {"date": "2016-12-15", "close": 57.1, "volume": 70147.0}, {"date": "2016-12-16", "close": 56.2, "volume": 95845.0}, {"date": "2016-12-19", "close": 55.5, "volume": 127313.0}, {"date": "2016-12-20", "close": 57.25, "volume": 64422.0}, {"date": "2016-12-21", "close": 56.85, "volume": 35222.0}, {"date": "2016-12-22", "close": 56.55, "volume": 37311.0}, {"date": "2016-12-23", "close": 56.65, "volume": 24590.0}, {"date": "2016-12-27", "close": 57.0, "volume": 19712.0}, {"date": "2016-12-28", "close": 56.0, "volume": 59864.0}, {"date": "2016-12-29", "close": 56.35, "volume": 25435.0}, {"date": "2016-12-30", "close": 56.05, "volume": 20430.0}, {"date": "2017-01-03", "close": 55.75, "volume": 71527.0}, {"date": "2017-01-04", "close": 55.95, "volume": 66346.0}, {"date": "2017-01-05", "close": 54.75, "volume": 45696.0}, {"date": "2017-01-06", "close": 54.65, "volume": 32506.0}, {"date": "2017-01-09", "close": 53.25, "volume": 54040.0}, {"date": "2017-01-10", "close": 53.85, "volume": 84333.0}, {"date": "2017-01-11", "close": 53.55, "volume": 80823.0}, {"date": "2017-01-12", "close": 52.45, "volume": 38815.0}, {"date": "2017-01-13", "close": 53.15, "volume": 62019.0}, {"date": "2017-01-17", "close": 51.5, "volume": 49722.0}, {"date": "2017-01-18", "close": 52.1, "volume": 46012.0}, {"date": "2017-01-19", "close": 51.85, "volume": 27462.0}, {"date": "2017-01-20", "close": 52.35, "volume": 35273.0}, {"date": "2017-01-23", "close": 52.75, "volume": 32275.0}, {"date": "2017-01-24", "close": 53.45, "volume": 32994.0}, {"date": "2017-01-25", "close": 54.15, "volume": 41420.0}, {"date": "2017-01-26", "close": 57.8, "volume": 73761.0}, {"date": "2017-01-27", "close": 56.5, "volume": 46448.0}, {"date": "2017-01-30", "close": 54.65, "volume": 45205.0}, {"date": "2017-01-31", "close": 54.5, "volume": 57505.0}, {"date": "2017-02-01", "close": 53.9, "volume": 46820.0}, {"date": "2017-02-02", "close": 52.85, "volume": 44277.0}, {"date": "2017-02-03", "close": 54.1, "volume": 36781.0}, {"date": "2017-02-06", "close": 52.8, "volume": 31491.0}, {"date": "2017-02-07", "close": 52.9, "volume": 26138.0}, {"date": "2017-02-08", "close": 52.4, "volume": 40157.0}, {"date": "2017-02-09", "close": 52.9, "volume": 24755.0}, {"date": "2017-02-10", "close": 53.95, "volume": 31527.0}, {"date": "2017-02-13", "close": 54.95, "volume": 57102.0}, {"date": "2017-02-14", "close": 55.45, "volume": 93864.0}, {"date": "2017-02-15", "close": 55.35, "volume": 33912.0}, {"date": "2017-02-16", "close": 55.5, "volume": 23663.0}, {"date": "2017-02-17", "close": 55.6, "volume": 29495.0}, {"date": "2017-02-21", "close": 55.65, "volume": 20450.0}, {"date": "2017-02-22", "close": 55.85, "volume": 52938.0}, {"date": "2017-02-23", "close": 55.85, "volume": 61920.0}, {"date": "2017-02-24", "close": 55.0, "volume": 51062.0}, {"date": "2017-02-27", "close": 54.85, "volume": 30113.0}, {"date": "2017-02-28", "close": 54.2, "volume": 52984.0}, {"date": "2017-03-01", "close": 54.85, "volume": 73543.0}, {"date": "2017-03-02", "close": 53.5, "volume": 34452.0}, {"date": "2017-03-03", "close": 53.95, "volume": 33661.0}, {"date": "2017-03-06", "close": 54.05, "volume": 25620.0}, {"date": "2017-03-07", "close": 54.0, "volume": 18492.0}, {"date": "2017-03-08", "close": 53.35, "volume": 27027.0}, {"date": "2017-03-09", "close": 52.9, "volume": 23774.0}, {"date": "2017-03-10", "close": 52.8, "volume": 36133.0}, {"date": "2017-03-13", "close": 52.8, "volume": 24292.0}, {"date": "2017-03-14", "close": 52.6, "volume": 23691.0}, {"date": "2017-03-15", "close": 52.55, "volume": 32314.0}, {"date": "2017-03-16", "close": 53.15, "volume": 38962.0}, {"date": "2017-03-17", "close": 53.15, "volume": 123798.0}, {"date": "2017-03-20", "close": 52.9, "volume": 23480.0}, {"date": "2017-03-21", "close": 50.0, "volume": 56113.0}, {"date": "2017-03-22", "close": 49.3, "volume": 38767.0}, {"date": "2017-03-23", "close": 49.5, "volume": 46101.0}, {"date": "2017-03-24", "close": 49.85, "volume": 39284.0}, {"date": "2017-03-27", "close": 49.45, "volume": 46915.0}, {"date": "2017-03-28", "close": 50.1, "volume": 27446.0}, {"date": "2017-03-29", "close": 49.75, "volume": 30346.0}, {"date": "2017-03-30", "close": 50.35, "volume": 51416.0}, {"date": "2017-03-31", "close": 49.3, "volume": 64994.0}, {"date": "2017-04-03", "close": 49.4, "volume": 35182.0}, {"date": "2017-04-04", "close": 49.6, "volume": 46410.0}, {"date": "2017-04-05", "close": 48.8, "volume": 64274.0}, {"date": "2017-04-06", "close": 49.25, "volume": 49692.0}, {"date": "2017-04-07", "close": 49.1, "volume": 53300.0}, {"date": "2017-04-10", "close": 48.8, "volume": 22709.0}, {"date": "2017-04-11", "close": 49.4, "volume": 18188.0}, {"date": "2017-04-12", "close": 48.85, "volume": 30126.0}, {"date": "2017-04-13", "close": 47.95, "volume": 29935.0}, {"date": "2017-04-17", "close": 48.8, "volume": 19526.0}, {"date": "2017-04-18", "close": 49.25, "volume": 37285.0}, {"date": "2017-04-19", "close": 50.2, "volume": 57179.0}, {"date": "2017-04-20", "close": 51.3, "volume": 43522.0}, {"date": "2017-04-21", "close": 51.15, "volume": 44396.0}, {"date": "2017-04-24", "close": 52.15, "volume": 71633.0}, {"date": "2017-04-25", "close": 51.6, "volume": 55739.0}, {"date": "2017-04-26", "close": 51.95, "volume": 60869.0}, {"date": "2017-04-27", "close": 50.8, "volume": 38308.0}, {"date": "2017-04-28", "close": 49.2, "volume": 53495.0}, {"date": "2017-05-01", "close": 49.25, "volume": 65853.0}, {"date": "2017-05-02", "close": 49.75, "volume": 40160.0}, {"date": "2017-05-03", "close": 50.35, "volume": 33281.0}, {"date": "2017-05-04", "close": 50.55, "volume": 22255.0}, {"date": "2017-05-05", "close": 50.1, "volume": 28301.0}, {"date": "2017-05-08", "close": 50.6, "volume": 28436.0}, {"date": "2017-05-09", "close": 50.6, "volume": 41267.0}, {"date": "2017-05-10", "close": 50.4, "volume": 30414.0}, {"date": "2017-05-11", "close": 49.45, "volume": 42799.0}, {"date": "2017-05-12", "close": 49.2, "volume": 20187.0}, {"date": "2017-05-15", "close": 49.75, "volume": 18672.0}, {"date": "2017-05-16", "close": 49.7, "volume": 22212.0}, {"date": "2017-05-17", "close": 48.05, "volume": 53137.0}, {"date": "2017-05-18", "close": 48.4, "volume": 40583.0}, {"date": "2017-05-19", "close": 47.85, "volume": 38399.0}, {"date": "2017-05-22", "close": 48.55, "volume": 29167.0}, {"date": "2017-05-23", "close": 48.9, "volume": 28759.0}, {"date": "2017-05-24", "close": 48.85, "volume": 27811.0}, {"date": "2017-05-25", "close": 48.6, "volume": 27292.0}, {"date": "2017-05-26", "close": 48.65, "volume": 30607.0}, {"date": "2017-05-30", "close": 47.9, "volume": 27976.0}, {"date": "2017-05-31", "close": 47.8, "volume": 41424.0}, {"date": "2017-06-01", "close": 48.55, "volume": 36028.0}, {"date": "2017-06-02", "close": 49.05, "volume": 39176.0}, {"date": "2017-06-05", "close": 48.65, "volume": 29062.0}, {"date": "2017-06-06", "close": 48.25, "volume": 28693.0}, {"date": "2017-06-07", "close": 48.8, "volume": 37322.0}, {"date": "2017-06-08", "close": 50.2, "volume": 34289.0}, {"date": "2017-06-09", "close": 51.4, "volume": 61478.0}, {"date": "2017-06-12", "close": 51.05, "volume": 49066.0}, {"date": "2017-06-13", "close": 51.1, "volume": 34870.0}, {"date": "2017-06-14", "close": 51.55, "volume": 60565.0}, {"date": "2017-06-15", "close": 51.1, "volume": 22216.0}, {"date": "2017-06-16", "close": 50.7, "volume": 61396.0}, {"date": "2017-06-19", "close": 50.35, "volume": 37762.0}, {"date": "2017-06-20", "close": 49.35, "volume": 32696.0}, {"date": "2017-06-21", "close": 48.7, "volume": 30437.0}, {"date": "2017-06-22", "close": 49.5, "volume": 38935.0}, {"date": "2017-06-23", "close": 50.25, "volume": 92006.0}, {"date": "2017-06-26", "close": 50.75, "volume": 58135.0}, {"date": "2017-06-27", "close": 51.0, "volume": 31629.0}, {"date": "2017-06-28", "close": 52.4, "volume": 45087.0}, {"date": "2017-06-29", "close": 52.55, "volume": 49977.0}, {"date": "2017-06-30", "close": 51.55, "volume": 48656.0}, {"date": "2017-07-03", "close": 52.35, "volume": 24075.0}, {"date": "2017-07-05", "close": 51.8, "volume": 25278.0}, {"date": "2017-07-06", "close": 51.45, "volume": 28561.0}, {"date": "2017-07-07", "close": 52.55, "volume": 38109.0}, {"date": "2017-07-10", "close": 51.75, "volume": 28307.0}, {"date": "2017-07-11", "close": 51.3, "volume": 22564.0}, {"date": "2017-07-12", "close": 51.45, "volume": 15347.0}, {"date": "2017-07-13", "close": 51.2, "volume": 14068.0}, {"date": "2017-07-14", "close": 51.1, "volume": 31297.0}, {"date": "2017-07-17", "close": 51.0, "volume": 15792.0}, {"date": "2017-07-18", "close": 50.9, "volume": 19441.0}, {"date": "2017-07-19", "close": 50.85, "volume": 21917.0}, {"date": "2017-07-20", "close": 51.15, "volume": 13671.0}, {"date": "2017-07-21", "close": 50.4, "volume": 24835.0}, {"date": "2017-07-24", "close": 50.45, "volume": 29827.0}, {"date": "2017-07-25", "close": 54.0, "volume": 97530.0}, {"date": "2017-07-26", "close": 53.15, "volume": 41962.0}, {"date": "2017-07-27", "close": 53.05, "volume": 39665.0}, {"date": "2017-07-28", "close": 53.55, "volume": 32156.0}, {"date": "2017-07-31", "close": 54.45, "volume": 37820.0}, {"date": "2017-08-01", "close": 55.05, "volume": 44691.0}, {"date": "2017-08-02", "close": 54.35, "volume": 21316.0}, {"date": "2017-08-03", "close": 52.8, "volume": 22179.0}, {"date": "2017-08-04", "close": 52.6, "volume": 32904.0}, {"date": "2017-08-07", "close": 52.3, "volume": 14917.0}, {"date": "2017-08-08", "close": 52.25, "volume": 20394.0}, {"date": "2017-08-09", "close": 51.6, "volume": 20178.0}, {"date": "2017-08-10", "close": 50.6, "volume": 25904.0}, {"date": "2017-08-11", "close": 50.5, "volume": 36719.0}, {"date": "2017-08-14", "close": 51.85, "volume": 25439.0}, {"date": "2017-08-15", "close": 50.55, "volume": 30880.0}, {"date": "2017-08-16", "close": 50.15, "volume": 29592.0}, {"date": "2017-08-17", "close": 49.3, "volume": 31693.0}, {"date": "2017-08-18", "close": 49.5, "volume": 39992.0}, {"date": "2017-08-21", "close": 49.85, "volume": 22513.0}, {"date": "2017-08-22", "close": 50.25, "volume": 13953.0}, {"date": "2017-08-23", "close": 50.2, "volume": 21653.0}, {"date": "2017-08-24", "close": 50.3, "volume": 13591.0}, {"date": "2017-08-25", "close": 50.6, "volume": 22659.0}, {"date": "2017-08-28", "close": 50.9, "volume": 22377.0}, {"date": "2017-08-29", "close": 50.65, "volume": 13613.0}, {"date": "2017-08-30", "close": 50.95, "volume": 18142.0}, {"date": "2017-08-31", "close": 51.25, "volume": 39499.0}, {"date": "2017-09-01", "close": 51.45, "volume": 18539.0}, {"date": "2017-09-05", "close": 50.45, "volume": 32333.0}, {"date": "2017-09-06", "close": 50.6, "volume": 26485.0}, {"date": "2017-09-07", "close": 49.55, "volume": 22618.0}, {"date": "2017-09-08", "close": 50.15, "volume": 26233.0}, {"date": "2017-09-11", "close": 50.9, "volume": 25357.0}, {"date": "2017-09-12", "close": 51.5, "volume": 30501.0}, {"date": "2017-09-13", "close": 51.4, "volume": 34679.0}, {"date": "2017-09-14", "close": 51.4, "volume": 24511.0}, {"date": "2017-09-15", "close": 52.1, "volume": 69171.0}, {"date": "2017-09-18", "close": 52.8, "volume": 27316.0}, {"date": "2017-09-19", "close": 52.9, "volume": 16191.0}, {"date": "2017-09-20", "close": 53.05, "volume": 31078.0}, {"date": "2017-09-21", "close": 54.65, "volume": 41745.0}, {"date": "2017-09-22", "close": 55.7, "volume": 54874.0}, {"date": "2017-09-25", "close": 55.15, "volume": 32163.0}, {"date": "2017-09-26", "close": 55.1, "volume": 48089.0}, {"date": "2017-09-27", "close": 56.1, "volume": 68656.0}, {"date": "2017-09-28", "close": 57.45, "volume": 34885.0}, {"date": "2017-09-29", "close": 57.25, "volume": 48229.0}, {"date": "2017-10-02", "close": 57.9, "volume": 37878.0}, {"date": "2017-10-03", "close": 57.55, "volume": 39493.0}, {"date": "2017-10-04", "close": 56.6, "volume": 31003.0}, {"date": "2017-10-05", "close": 56.9, "volume": 52811.0}, {"date": "2017-10-06", "close": 57.25, "volume": 34496.0}, {"date": "2017-10-09", "close": 57.0, "volume": 37804.0}, {"date": "2017-10-10", "close": 59.1, "volume": 73145.0}, {"date": "2017-10-11", "close": 58.4, "volume": 36327.0}, {"date": "2017-10-12", "close": 58.3, "volume": 32175.0}, {"date": "2017-10-13", "close": 58.3, "volume": 32111.0}, {"date": "2017-10-16", "close": 58.7, "volume": 16874.0}, {"date": "2017-10-17", "close": 58.05, "volume": 18376.0}, {"date": "2017-10-18", "close": 58.4, "volume": 21600.0}, {"date": "2017-10-19", "close": 58.25, "volume": 36876.0}, {"date": "2017-10-20", "close": 58.35, "volume": 35809.0}, {"date": "2017-10-23", "close": 57.0, "volume": 38508.0}, {"date": "2017-10-24", "close": 54.4, "volume": 103609.0}, {"date": "2017-10-25", "close": 55.65, "volume": 75408.0}, {"date": "2017-10-26", "close": 56.25, "volume": 35378.0}, {"date": "2017-10-27", "close": 56.5, "volume": 65171.0}, {"date": "2017-10-30", "close": 54.55, "volume": 26421.0}, {"date": "2017-10-31", "close": 55.5, "volume": 44619.0}, {"date": "2017-11-01", "close": 54.75, "volume": 24457.0}, {"date": "2017-11-02", "close": 56.05, "volume": 29303.0}, {"date": "2017-11-03", "close": 55.2, "volume": 37091.0}, {"date": "2017-11-06", "close": 55.05, "volume": 25786.0}, {"date": "2017-11-07", "close": 53.8, "volume": 44516.0}, {"date": "2017-11-08", "close": 53.35, "volume": 25021.0}, {"date": "2017-11-09", "close": 53.0, "volume": 17996.0}, {"date": "2017-11-10", "close": 52.85, "volume": 16750.0}, {"date": "2017-11-13", "close": 53.35, "volume": 14568.0}, {"date": "2017-11-14", "close": 53.65, "volume": 13152.0}, {"date": "2017-11-15", "close": 53.65, "volume": 26597.0}, {"date": "2017-11-16", "close": 53.3, "volume": 43980.0}, {"date": "2017-11-17", "close": 53.3, "volume": 20808.0}, {"date": "2017-11-20", "close": 54.4, "volume": 24221.0}, {"date": "2017-11-21", "close": 54.95, "volume": 22679.0}, {"date": "2017-11-22", "close": 54.55, "volume": 20765.0}, {"date": "2017-11-24", "close": 54.3, "volume": 15862.0}, {"date": "2017-11-27", "close": 54.35, "volume": 14697.0}, {"date": "2017-11-28", "close": 56.0, "volume": 22825.0}, {"date": "2017-11-29", "close": 58.35, "volume": 55336.0}, {"date": "2017-11-30", "close": 56.85, "volume": 29723.0}, {"date": "2017-12-01", "close": 56.0, "volume": 25008.0}, {"date": "2017-12-04", "close": 55.55, "volume": 33840.0}, {"date": "2017-12-05", "close": 54.65, "volume": 23048.0}, {"date": "2017-12-06", "close": 54.3, "volume": 18158.0}, {"date": "2017-12-07", "close": 54.3, "volume": 17405.0}, {"date": "2017-12-08", "close": 53.6, "volume": 15965.0}, {"date": "2017-12-11", "close": 52.6, "volume": 27090.0}, {"date": "2017-12-12", "close": 52.75, "volume": 26890.0}, {"date": "2017-12-13", "close": 53.2, "volume": 30384.0}, {"date": "2017-12-14", "close": 52.85, "volume": 24641.0}, {"date": "2017-12-15", "close": 54.4, "volume": 71319.0}, {"date": "2017-12-18", "close": 56.1, "volume": 48882.0}, {"date": "2017-12-19", "close": 55.8, "volume": 34954.0}, {"date": "2017-12-20", "close": 54.95, "volume": 35746.0}, {"date": "2017-12-21", "close": 55.35, "volume": 33449.0}, {"date": "2017-12-22", "close": 55.2, "volume": 35298.0}, {"date": "2017-12-26", "close": 54.3, "volume": 34166.0}, {"date": "2017-12-27", "close": 54.6, "volume": 20961.0}, {"date": "2017-12-28", "close": 54.75, "volume": 33568.0}, {"date": "2017-12-29", "close": 53.25, "volume": 26575.0}, {"date": "2018-01-02", "close": 53.05, "volume": 59703.0}, {"date": "2018-01-03", "close": 53.2, "volume": 26235.0}, {"date": "2018-01-04", "close": 52.95, "volume": 39151.0}, {"date": "2018-01-05", "close": 54.2, "volume": 60879.0}, {"date": "2018-01-08", "close": 53.85, "volume": 51664.0}, {"date": "2018-01-09", "close": 54.35, "volume": 19274.0}, {"date": "2018-01-10", "close": 54.65, "volume": 25323.0}, {"date": "2018-01-11", "close": 55.55, "volume": 34810.0}, {"date": "2018-01-12", "close": 55.7, "volume": 25068.0}, {"date": "2018-01-16", "close": 55.1, "volume": 21042.0}, {"date": "2018-01-17", "close": 55.35, "volume": 37003.0}, {"date": "2018-01-18", "close": 54.25, "volume": 22346.0}, {"date": "2018-01-19", "close": 55.8, "volume": 45373.0}, {"date": "2018-01-22", "close": 53.0, "volume": 100558.0}, {"date": "2018-01-23", "close": 55.25, "volume": 67106.0}, {"date": "2018-01-24", "close": 54.0, "volume": 70691.0}, {"date": "2018-01-25", "close": 54.1, "volume": 52761.0}, {"date": "2018-01-26", "close": 54.15, "volume": 30958.0}, {"date": "2018-01-29", "close": 53.95, "volume": 52936.0}, {"date": "2018-01-30", "close": 53.75, "volume": 78232.0}, {"date": "2018-01-31", "close": 53.8, "volume": 39699.0}, {"date": "2018-02-01", "close": 54.9, "volume": 35121.0}, {"date": "2018-02-02", "close": 54.9, "volume": 40417.0}, {"date": "2018-02-05", "close": 52.4, "volume": 33698.0}, {"date": "2018-02-06", "close": 52.6, "volume": 56729.0}, {"date": "2018-02-07", "close": 52.75, "volume": 30469.0}, {"date": "2018-02-08", "close": 52.1, "volume": 33779.0}, {"date": "2018-02-09", "close": 52.9, "volume": 42186.0}, {"date": "2018-02-12", "close": 52.3, "volume": 27268.0}, {"date": "2018-02-13", "close": 52.2, "volume": 18436.0}, {"date": "2018-02-14", "close": 53.1, "volume": 29231.0}, {"date": "2018-02-15", "close": 53.35, "volume": 18780.0}, {"date": "2018-02-16", "close": 53.95, "volume": 17720.0}, {"date": "2018-02-20", "close": 53.0, "volume": 28485.0}, {"date": "2018-02-21", "close": 54.55, "volume": 68741.0}, {"date": "2018-02-22", "close": 53.7, "volume": 44866.0}, {"date": "2018-02-23", "close": 54.1, "volume": 21421.0}, {"date": "2018-02-26", "close": 54.15, "volume": 13559.0}, {"date": "2018-02-27", "close": 53.25, "volume": 23577.0}, {"date": "2018-02-28", "close": 51.85, "volume": 24217.0}, {"date": "2018-03-01", "close": 52.55, "volume": 40791.0}, {"date": "2018-03-02", "close": 53.6, "volume": 24675.0}, {"date": "2018-03-05", "close": 54.1, "volume": 27282.0}, {"date": "2018-03-06", "close": 54.85, "volume": 25039.0}, {"date": "2018-03-07", "close": 55.65, "volume": 33653.0}, {"date": "2018-03-08", "close": 54.85, "volume": 28297.0}, {"date": "2018-03-09", "close": 55.85, "volume": 27262.0}, {"date": "2018-03-12", "close": 56.35, "volume": 53990.0}, {"date": "2018-03-13", "close": 56.25, "volume": 32255.0}, {"date": "2018-03-14", "close": 55.4, "volume": 20939.0}, {"date": "2018-03-15", "close": 56.45, "volume": 29790.0}, {"date": "2018-03-16", "close": 56.35, "volume": 107637.0}, {"date": "2018-03-19", "close": 56.55, "volume": 36468.0}, {"date": "2018-03-20", "close": 55.85, "volume": 17703.0}, {"date": "2018-03-21", "close": 55.85, "volume": 15309.0}, {"date": "2018-03-22", "close": 54.8, "volume": 34939.0}, {"date": "2018-03-23", "close": 53.25, "volume": 63613.0}, {"date": "2018-03-26", "close": 54.5, "volume": 32187.0}, {"date": "2018-03-27", "close": 53.6, "volume": 44976.0}, {"date": "2018-03-28", "close": 54.4, "volume": 22807.0}, {"date": "2018-03-29", "close": 53.75, "volume": 31501.0}, {"date": "2018-04-02", "close": 53.0, "volume": 27475.0}, {"date": "2018-04-03", "close": 54.15, "volume": 42099.0}, {"date": "2018-04-04", "close": 54.75, "volume": 29111.0}, {"date": "2018-04-05", "close": 55.4, "volume": 24991.0}, {"date": "2018-04-06", "close": 54.35, "volume": 72094.0}, {"date": "2018-04-09", "close": 54.4, "volume": 21051.0}, {"date": "2018-04-10", "close": 55.2, "volume": 28514.0}, {"date": "2018-04-11", "close": 54.6, "volume": 31492.0}, {"date": "2018-04-12", "close": 55.65, "volume": 21698.0}, {"date": "2018-04-13", "close": 55.0, "volume": 23978.0}, {"date": "2018-04-16", "close": 55.5, "volume": 24443.0}, {"date": "2018-04-17", "close": 54.95, "volume": 29341.0}, {"date": "2018-04-18", "close": 54.8, "volume": 24791.0}, {"date": "2018-04-19", "close": 55.8, "volume": 31242.0}, {"date": "2018-04-20", "close": 56.25, "volume": 26444.0}, {"date": "2018-04-23", "close": 56.1, "volume": 43525.0}, {"date": "2018-04-24", "close": 56.7, "volume": 27858.0}, {"date": "2018-04-25", "close": 56.4, "volume": 23535.0}, {"date": "2018-04-26", "close": 56.25, "volume": 24624.0}, {"date": "2018-04-27", "close": 56.6, "volume": 30350.0}, {"date": "2018-04-30", "close": 55.4, "volume": 43116.0}, {"date": "2018-05-01", "close": 56.7, "volume": 50631.0}, {"date": "2018-05-02", "close": 56.55, "volume": 31859.0}, {"date": "2018-05-03", "close": 56.0, "volume": 17484.0}, {"date": "2018-05-04", "close": 56.6, "volume": 22753.0}, {"date": "2018-05-07", "close": 56.55, "volume": 14646.0}, {"date": "2018-05-08", "close": 57.0, "volume": 24432.0}, {"date": "2018-05-09", "close": 57.45, "volume": 11503.0}, {"date": "2018-05-10", "close": 57.6, "volume": 13475.0}, {"date": "2018-05-11", "close": 57.45, "volume": 13006.0}, {"date": "2018-05-14", "close": 56.7, "volume": 19824.0}, {"date": "2018-05-15", "close": 57.0, "volume": 25693.0}, {"date": "2018-05-16", "close": 57.75, "volume": 22728.0}, {"date": "2018-05-17", "close": 58.4, "volume": 19952.0}, {"date": "2018-05-18", "close": 58.25, "volume": 26998.0}, {"date": "2018-05-21", "close": 59.3, "volume": 33252.0}, {"date": "2018-05-22", "close": 59.65, "volume": 24630.0}, {"date": "2018-05-23", "close": 59.95, "volume": 65108.0}, {"date": "2018-05-24", "close": 60.1, "volume": 67155.0}, {"date": "2018-05-25", "close": 60.4, "volume": 26280.0}, {"date": "2018-05-29", "close": 59.85, "volume": 35284.0}, {"date": "2018-05-30", "close": 60.7, "volume": 40106.0}, {"date": "2018-05-31", "close": 61.0, "volume": 46778.0}, {"date": "2018-06-01", "close": 61.75, "volume": 36957.0}, {"date": "2018-06-04", "close": 62.1, "volume": 32238.0}, {"date": "2018-06-05", "close": 62.1, "volume": 22214.0}, {"date": "2018-06-06", "close": 62.8, "volume": 43785.0}, {"date": "2018-06-07", "close": 62.4, "volume": 31772.0}, {"date": "2018-06-08", "close": 61.85, "volume": 21881.0}, {"date": "2018-06-11", "close": 61.25, "volume": 19743.0}, {"date": "2018-06-12", "close": 60.5, "volume": 24165.0}, {"date": "2018-06-13", "close": 60.65, "volume": 40436.0}, {"date": "2018-06-14", "close": 61.15, "volume": 22760.0}, {"date": "2018-06-15", "close": 61.15, "volume": 92003.0}, {"date": "2018-06-18", "close": 61.25, "volume": 32633.0}, {"date": "2018-06-19", "close": 61.9, "volume": 53978.0}, {"date": "2018-06-20", "close": 61.9, "volume": 35950.0}, {"date": "2018-06-21", "close": 61.85, "volume": 23448.0}, {"date": "2018-06-22", "close": 61.15, "volume": 211739.0}, {"date": "2018-06-25", "close": 60.35, "volume": 48779.0}, {"date": "2018-06-26", "close": 60.15, "volume": 96855.0}, {"date": "2018-06-27", "close": 58.8, "volume": 46956.0}, {"date": "2018-06-28", "close": 58.75, "volume": 31634.0}, {"date": "2018-06-29", "close": 58.1, "volume": 33476.0}, {"date": "2018-07-02", "close": 59.25, "volume": 26151.0}, {"date": "2018-07-03", "close": 58.75, "volume": 18871.0}, {"date": "2018-07-05", "close": 59.5, "volume": 21905.0}, {"date": "2018-07-06", "close": 59.8, "volume": 19750.0}, {"date": "2018-07-09", "close": 60.55, "volume": 21492.0}, {"date": "2018-07-10", "close": 59.65, "volume": 22358.0}, {"date": "2018-07-11", "close": 59.25, "volume": 19691.0}, {"date": "2018-07-12", "close": 58.9, "volume": 31912.0}, {"date": "2018-07-13", "close": 58.05, "volume": 29630.0}, {"date": "2018-07-16", "close": 58.95, "volume": 19251.0}, {"date": "2018-07-17", "close": 58.7, "volume": 16096.0}, {"date": "2018-07-18", "close": 58.9, "volume": 18814.0}, {"date": "2018-07-19", "close": 59.2, "volume": 17883.0}, {"date": "2018-07-20", "close": 59.9, "volume": 20478.0}, {"date": "2018-07-23", "close": 60.4, "volume": 25802.0}, {"date": "2018-07-24", "close": 61.8, "volume": 48368.0}, {"date": "2018-07-25", "close": 60.75, "volume": 19322.0}, {"date": "2018-07-26", "close": 60.85, "volume": 28197.0}, {"date": "2018-07-27", "close": 59.6, "volume": 16727.0}, {"date": "2018-07-30", "close": 59.1, "volume": 14877.0}, {"date": "2018-07-31", "close": 58.45, "volume": 21707.0}, {"date": "2018-08-01", "close": 58.3, "volume": 34088.0}, {"date": "2018-08-02", "close": 58.95, "volume": 20473.0}, {"date": "2018-08-03", "close": 58.3, "volume": 20235.0}, {"date": "2018-08-06", "close": 58.25, "volume": 12379.0}, {"date": "2018-08-07", "close": 57.95, "volume": 13169.0}, {"date": "2018-08-08", "close": 58.9, "volume": 27847.0}, {"date": "2018-08-09", "close": 58.5, "volume": 12727.0}, {"date": "2018-08-10", "close": 58.15, "volume": 16770.0}, {"date": "2018-08-13", "close": 58.2, "volume": 18888.0}, {"date": "2018-08-14", "close": 58.95, "volume": 11469.0}, {"date": "2018-08-15", "close": 58.4, "volume": 26328.0}, {"date": "2018-08-16", "close": 59.2, "volume": 28596.0}, {"date": "2018-08-17", "close": 59.25, "volume": 36869.0}, {"date": "2018-08-20", "close": 59.2, "volume": 25290.0}, {"date": "2018-08-21", "close": 59.85, "volume": 31621.0}, {"date": "2018-08-22", "close": 60.4, "volume": 28230.0}, {"date": "2018-08-23", "close": 60.15, "volume": 22973.0}, {"date": "2018-08-24", "close": 60.3, "volume": 21595.0}, {"date": "2018-08-27", "close": 60.1, "volume": 24064.0}, {"date": "2018-08-28", "close": 59.35, "volume": 18319.0}, {"date": "2018-08-29", "close": 59.65, "volume": 16964.0}, {"date": "2018-08-30", "close": 59.55, "volume": 24234.0}, {"date": "2018-08-31", "close": 60.0, "volume": 19622.0}, {"date": "2018-09-04", "close": 59.6, "volume": 15892.0}, {"date": "2018-09-05", "close": 59.4, "volume": 51520.0}, {"date": "2018-09-06", "close": 59.2, "volume": 18076.0}, {"date": "2018-09-07", "close": 59.4, "volume": 16494.0}, {"date": "2018-09-10", "close": 59.0, "volume": 13667.0}, {"date": "2018-09-11", "close": 59.15, "volume": 15043.0}, {"date": "2018-09-12", "close": 58.1, "volume": 22273.0}, {"date": "2018-09-13", "close": 57.7, "volume": 10642.0}, {"date": "2018-09-14", "close": 58.1, "volume": 14431.0}, {"date": "2018-09-17", "close": 57.15, "volume": 21459.0}, {"date": "2018-09-18", "close": 56.45, "volume": 30745.0}, {"date": "2018-09-19", "close": 56.5, "volume": 22118.0}, {"date": "2018-09-20", "close": 56.95, "volume": 50255.0}, {"date": "2018-09-21", "close": 57.55, "volume": 107193.0}, {"date": "2018-09-24", "close": 56.3, "volume": 25602.0}, {"date": "2018-09-25", "close": 55.775, "volume": 25860.0}, {"date": "2018-09-26", "close": 54.75, "volume": 27370.0}, {"date": "2018-09-27", "close": 55.05, "volume": 38215.0}, {"date": "2018-09-28", "close": 55.3, "volume": 28570.0}, {"date": "2018-10-01", "close": 54.18, "volume": 20814.0}, {"date": "2018-10-02", "close": 53.72, "volume": 22784.0}, {"date": "2018-10-03", "close": 54.35, "volume": 34748.0}, {"date": "2018-10-04", "close": 55.82, "volume": 68124.0}, {"date": "2018-10-05", "close": 56.41, "volume": 53369.0}, {"date": "2018-10-08", "close": 56.86, "volume": 26571.0}, {"date": "2018-10-09", "close": 56.73, "volume": 32678.0}, {"date": "2018-10-10", "close": 56.3, "volume": 53804.0}, {"date": "2018-10-11", "close": 55.03, "volume": 57270.0}, {"date": "2018-10-12", "close": 54.4, "volume": 82795.0}, {"date": "2018-10-15", "close": 54.29, "volume": 35186.0}, {"date": "2018-10-16", "close": 54.74, "volume": 36613.0}, {"date": "2018-10-17", "close": 54.66, "volume": 22804.0}, {"date": "2018-10-18", "close": 53.81, "volume": 27831.0}, {"date": "2018-10-19", "close": 53.38, "volume": 33254.0}, {"date": "2018-10-22", "close": 51.98, "volume": 37874.0}, {"date": "2018-10-23", "close": 51.72, "volume": 34333.0}, {"date": "2018-10-24", "close": 50.11, "volume": 32985.0}, {"date": "2018-10-25", "close": 51.28, "volume": 58879.0}, {"date": "2018-10-26", "close": 50.81, "volume": 35582.0}, {"date": "2018-10-29", "close": 51.62, "volume": 17974.0}, {"date": "2018-10-30", "close": 51.93, "volume": 15450.0}, {"date": "2018-10-31", "close": 51.35, "volume": 24207.0}, {"date": "2018-11-01", "close": 51.37, "volume": 21519.0}, {"date": "2018-11-02", "close": 51.37, "volume": 24019.0}, {"date": "2018-11-05", "close": 51.28, "volume": 23812.0}, {"date": "2018-11-06", "close": 52.25, "volume": 18172.0}, {"date": "2018-11-07", "close": 52.29, "volume": 25108.0}, {"date": "2018-11-08", "close": 53.07, "volume": 29881.0}, {"date": "2018-11-09", "close": 51.9, "volume": 15965.0}, {"date": "2018-11-12", "close": 51.69, "volume": 18242.0}, {"date": "2018-11-13", "close": 51.7, "volume": 13234.0}, {"date": "2018-11-14", "close": 51.0, "volume": 21444.0}, {"date": "2018-11-15", "close": 51.63, "volume": 20826.0}, {"date": "2018-11-16", "close": 51.69, "volume": 18515.0}, {"date": "2018-11-19", "close": 51.43, "volume": 19125.0}, {"date": "2018-11-20", "close": 50.63, "volume": 17649.0}, {"date": "2018-11-21", "close": 50.86, "volume": 14663.0}, {"date": "2018-11-23", "close": 51.37, "volume": 15869.0}, {"date": "2018-11-26", "close": 51.51, "volume": 18374.0}, {"date": "2018-11-27", "close": 50.93, "volume": 12407.0}, {"date": "2018-11-28", "close": 52.15, "volume": 22399.0}, {"date": "2018-11-29", "close": 51.99, "volume": 18195.0}, {"date": "2018-11-30", "close": 52.6, "volume": 35625.0}, {"date": "2018-12-03", "close": 52.77, "volume": 23703.0}, {"date": "2018-12-04", "close": 49.1, "volume": 30528.0}, {"date": "2018-12-06", "close": 48.93, "volume": 38052.0}, {"date": "2018-12-07", "close": 49.02, "volume": 37084.0}, {"date": "2018-12-10", "close": 48.47, "volume": 15648.0}, {"date": "2018-12-11", "close": 48.6, "volume": 23480.0}, {"date": "2018-12-12", "close": 49.28, "volume": 21185.0}, {"date": "2018-12-13", "close": 48.02, "volume": 52778.0}, {"date": "2018-12-14", "close": 47.8, "volume": 56347.0}, {"date": "2018-12-17", "close": 48.52, "volume": 65679.0}, {"date": "2018-12-18", "close": 48.32, "volume": 49957.0}, {"date": "2018-12-19", "close": 46.63, "volume": 30235.0}, {"date": "2018-12-20", "close": 47.82, "volume": 109749.0}, {"date": "2018-12-21", "close": 48.28, "volume": 121571.0}, {"date": "2018-12-24", "close": 46.57, "volume": 38468.0}, {"date": "2018-12-26", "close": 47.92, "volume": 39206.0}, {"date": "2018-12-27", "close": 47.23, "volume": 47455.0}, {"date": "2018-12-28", "close": 47.93, "volume": 26574.0}, {"date": "2018-12-31", "close": 47.53, "volume": 42580.0}, {"date": "2019-01-02", "close": 47.86, "volume": 35835.0}, {"date": "2019-01-03", "close": 48.18, "volume": 26134.0}, {"date": "2019-01-04", "close": 49.69, "volume": 32630.0}, {"date": "2019-01-07", "close": 50.24, "volume": 54403.0}, {"date": "2019-01-08", "close": 51.23, "volume": 53846.0}, {"date": "2019-01-09", "close": 51.1, "volume": 49774.0}, {"date": "2019-01-10", "close": 50.74, "volume": 39685.0}, {"date": "2019-01-11", "close": 50.84, "volume": 59367.0}, {"date": "2019-01-14", "close": 50.96, "volume": 43781.0}, {"date": "2019-01-15", "close": 51.62, "volume": 38152.0}, {"date": "2019-01-16", "close": 52.42, "volume": 25212.0}, {"date": "2019-01-17", "close": 52.87, "volume": 37597.0}, {"date": "2019-01-18", "close": 53.19, "volume": 61156.0}, {"date": "2019-01-22", "close": 52.9, "volume": 49506.0}, {"date": "2019-01-23", "close": 52.79, "volume": 36083.0}, {"date": "2019-01-24", "close": 52.99, "volume": 19124.0}, {"date": "2019-01-25", "close": 53.36, "volume": 25135.0}, {"date": "2019-01-28", "close": 53.42, "volume": 29042.0}, {"date": "2019-01-29", "close": 51.31, "volume": 70123.0}, {"date": "2019-01-30", "close": 51.71, "volume": 51120.0}, {"date": "2019-01-31", "close": 52.04, "volume": 80845.0}, {"date": "2019-02-01", "close": 52.8, "volume": 47324.0}, {"date": "2019-02-04", "close": 53.04, "volume": 27446.0}, {"date": "2019-02-05", "close": 52.42, "volume": 23012.0}, {"date": "2019-02-06", "close": 52.2, "volume": 26946.0}, {"date": "2019-02-07", "close": 52.48, "volume": 25808.0}, {"date": "2019-02-08", "close": 52.2, "volume": 21968.0}, {"date": "2019-02-11", "close": 52.69, "volume": 14125.0}, {"date": "2019-02-12", "close": 52.79, "volume": 23232.0}, {"date": "2019-02-13", "close": 52.95, "volume": 32646.0}, {"date": "2019-02-14", "close": 52.46, "volume": 22911.0}, {"date": "2019-02-15", "close": 52.99, "volume": 57147.0}, {"date": "2019-02-19", "close": 53.0, "volume": 43772.0}, {"date": "2019-02-20", "close": 53.35, "volume": 55110.0}, {"date": "2019-02-21", "close": 53.0, "volume": 35748.0}, {"date": "2019-02-22", "close": 53.2, "volume": 36814.0}, {"date": "2019-02-25", "close": 52.98, "volume": 41711.0}, {"date": "2019-02-26", "close": 52.41, "volume": 21363.0}, {"date": "2019-02-27", "close": 52.6, "volume": 27545.0}, {"date": "2019-02-28", "close": 52.4, "volume": 30774.0}, {"date": "2019-03-01", "close": 52.68, "volume": 29271.0}, {"date": "2019-03-04", "close": 52.36, "volume": 14005.0}, {"date": "2019-03-05", "close": 52.04, "volume": 13343.0}, {"date": "2019-03-06", "close": 50.62, "volume": 21255.0}, {"date": "2019-03-07", "close": 50.08, "volume": 25287.0}, {"date": "2019-03-08", "close": 50.51, "volume": 16260.0}, {"date": "2019-03-11", "close": 51.23, "volume": 13665.0}, {"date": "2019-03-12", "close": 50.76, "volume": 22556.0}, {"date": "2019-03-13", "close": 50.51, "volume": 27470.0}, {"date": "2019-03-14", "close": 50.66, "volume": 16697.0}, {"date": "2019-03-15", "close": 51.16, "volume": 99702.0}, {"date": "2019-03-18", "close": 51.31, "volume": 19444.0}, {"date": "2019-03-19", "close": 49.91, "volume": 15581.0}, {"date": "2019-03-20", "close": 49.02, "volume": 26180.0}, {"date": "2019-03-21", "close": 48.51, "volume": 30109.0}, {"date": "2019-03-22", "close": 46.34, "volume": 43423.0}, {"date": "2019-03-25", "close": 47.19, "volume": 32760.0}, {"date": "2019-03-26", "close": 48.68, "volume": 37707.0}, {"date": "2019-03-27", "close": 48.85, "volume": 30386.0}, {"date": "2019-03-28", "close": 49.52, "volume": 33705.0}, {"date": "2019-03-29", "close": 48.15, "volume": 40104.0}, {"date": "2019-04-01", "close": 49.13, "volume": 25672.0}, {"date": "2019-04-02", "close": 48.51, "volume": 30062.0}, {"date": "2019-04-03", "close": 48.43, "volume": 21571.0}, {"date": "2019-04-04", "close": 48.81, "volume": 21653.0}, {"date": "2019-04-05", "close": 49.05, "volume": 28790.0}, {"date": "2019-04-08", "close": 49.2, "volume": 26196.0}, {"date": "2019-04-09", "close": 48.42, "volume": 23437.0}, {"date": "2019-04-10", "close": 49.46, "volume": 26070.0}, {"date": "2019-04-11", "close": 49.56, "volume": 15180.0}, {"date": "2019-04-12", "close": 49.94, "volume": 29197.0}, {"date": "2019-04-15", "close": 49.22, "volume": 15754.0}, {"date": "2019-04-16", "close": 49.94, "volume": 20830.0}, {"date": "2019-04-17", "close": 50.04, "volume": 13889.0}, {"date": "2019-04-18", "close": 49.67, "volume": 14420.0}, {"date": "2019-04-22", "close": 50.24, "volume": 48549.0}, {"date": "2019-04-23", "close": 51.05, "volume": 24931.0}, {"date": "2019-04-24", "close": 50.94, "volume": 21675.0}, {"date": "2019-04-25", "close": 50.42, "volume": 26938.0}, {"date": "2019-04-26", "close": 50.96, "volume": 18794.0}, {"date": "2019-04-29", "close": 51.96, "volume": 41637.0}, {"date": "2019-04-30", "close": 51.81, "volume": 30588.0}, {"date": "2019-05-01", "close": 51.19, "volume": 28277.0}, {"date": "2019-05-02", "close": 51.55, "volume": 15177.0}, {"date": "2019-05-03", "close": 53.01, "volume": 24431.0}, {"date": "2019-05-06", "close": 53.39, "volume": 40677.0}, {"date": "2019-05-07", "close": 53.42, "volume": 51113.0}, {"date": "2019-05-08", "close": 52.92, "volume": 19140.0}, {"date": "2019-05-09", "close": 52.72, "volume": 21912.0}, {"date": "2019-05-10", "close": 54.18, "volume": 64614.0}, {"date": "2019-05-13", "close": 52.58, "volume": 48520.0}, {"date": "2019-05-14", "close": 52.84, "volume": 42896.0}, {"date": "2019-05-15", "close": 52.65, "volume": 28173.0}, {"date": "2019-05-16", "close": 52.99, "volume": 23393.0}, {"date": "2019-05-17", "close": 52.33, "volume": 20169.0}, {"date": "2019-05-20", "close": 52.45, "volume": 14003.0}, {"date": "2019-05-21", "close": 52.64, "volume": 15625.0}, {"date": "2019-05-22", "close": 52.15, "volume": 22031.0}, {"date": "2019-05-23", "close": 50.89, "volume": 20352.0}, {"date": "2019-05-24", "close": 51.48, "volume": 14568.0}, {"date": "2019-05-28", "close": 51.39, "volume": 33094.0}, {"date": "2019-05-29", "close": 50.93, "volume": 31561.0}, {"date": "2019-05-30", "close": 49.75, "volume": 22391.0}, {"date": "2019-05-31", "close": 49.09, "volume": 21837.0}, {"date": "2019-06-03", "close": 49.32, "volume": 26328.0}, {"date": "2019-06-04", "close": 50.32, "volume": 23306.0}, {"date": "2019-06-05", "close": 49.86, "volume": 26911.0}, {"date": "2019-06-06", "close": 49.38, "volume": 16428.0}, {"date": "2019-06-07", "close": 49.48, "volume": 26576.0}, {"date": "2019-06-10", "close": 49.61, "volume": 24176.0}, {"date": "2019-06-11", "close": 49.72, "volume": 25211.0}, {"date": "2019-06-12", "close": 50.18, "volume": 38498.0}, {"date": "2019-06-13", "close": 50.33, "volume": 18843.0}, {"date": "2019-06-14", "close": 50.68, "volume": 16205.0}, {"date": "2019-06-17", "close": 50.13, "volume": 31738.0}, {"date": "2019-06-18", "close": 51.1, "volume": 20635.0}, {"date": "2019-06-19", "close": 50.74, "volume": 20623.0}, {"date": "2019-06-20", "close": 50.56, "volume": 17598.0}, {"date": "2019-06-21", "close": 50.36, "volume": 46859.0}, {"date": "2019-06-24", "close": 50.24, "volume": 34657.0}, {"date": "2019-06-25", "close": 50.47, "volume": 23910.0}, {"date": "2019-06-26", "close": 51.69, "volume": 43418.0}, {"date": "2019-06-27", "close": 52.2, "volume": 41086.0}, {"date": "2019-06-28", "close": 52.18, "volume": 194424.0}, {"date": "2019-07-01", "close": 52.53, "volume": 33367.0}, {"date": "2019-07-02", "close": 51.75, "volume": 19441.0}, {"date": "2019-07-03", "close": 51.82, "volume": 24780.0}, {"date": "2019-07-05", "close": 52.57, "volume": 22817.0}, {"date": "2019-07-08", "close": 51.89, "volume": 21325.0}, {"date": "2019-07-09", "close": 51.92, "volume": 16162.0}, {"date": "2019-07-10", "close": 51.63, "volume": 26029.0}, {"date": "2019-07-11", "close": 51.76, "volume": 21466.0}, {"date": "2019-07-12", "close": 52.32, "volume": 31140.0}, {"date": "2019-07-15", "close": 51.91, "volume": 43395.0}, {"date": "2019-07-16", "close": 51.48, "volume": 33905.0}, {"date": "2019-07-17", "close": 50.98, "volume": 26052.0}, {"date": "2019-07-18", "close": 51.41, "volume": 23960.0}, {"date": "2019-07-19", "close": 51.18, "volume": 19348.0}, {"date": "2019-07-22", "close": 51.2, "volume": 15812.0}, {"date": "2019-07-23", "close": 47.85, "volume": 74400.0}, {"date": "2019-07-24", "close": 49.09, "volume": 58338.0}, {"date": "2019-07-25", "close": 48.92, "volume": 32788.0}, {"date": "2019-07-26", "close": 49.69, "volume": 36860.0}, {"date": "2019-07-29", "close": 49.3, "volume": 28575.0}, {"date": "2019-07-30", "close": 50.04, "volume": 23581.0}, {"date": "2019-07-31", "close": 50.23, "volume": 39149.0}, {"date": "2019-08-01", "close": 48.53, "volume": 29773.0}, {"date": "2019-08-02", "close": 48.44, "volume": 32021.0}, {"date": "2019-08-05", "close": 46.93, "volume": 36443.0}, {"date": "2019-08-06", "close": 47.11, "volume": 22401.0}, {"date": "2019-08-07", "close": 46.81, "volume": 27181.0}, {"date": "2019-08-08", "close": 47.46, "volume": 34516.0}, {"date": "2019-08-09", "close": 47.49, "volume": 18807.0}, {"date": "2019-08-12", "close": 46.77, "volume": 28978.0}, {"date": "2019-08-13", "close": 47.54, "volume": 32150.0}, {"date": "2019-08-14", "close": 46.7, "volume": 39792.0}, {"date": "2019-08-15", "close": 46.77, "volume": 34418.0}, {"date": "2019-08-16", "close": 47.41, "volume": 13033.0}, {"date": "2019-08-19", "close": 47.54, "volume": 22111.0}, {"date": "2019-08-20", "close": 46.99, "volume": 28879.0}, {"date": "2019-08-21", "close": 47.16, "volume": 25040.0}, {"date": "2019-08-22", "close": 47.2, "volume": 15839.0}, {"date": "2019-08-23", "close": 45.62, "volume": 31300.0}, {"date": "2019-08-26", "close": 46.54, "volume": 17672.0}, {"date": "2019-08-27", "close": 45.63, "volume": 38645.0}, {"date": "2019-08-28", "close": 45.9, "volume": 31318.0}, {"date": "2019-08-29", "close": 46.7, "volume": 19742.0}, {"date": "2019-08-30", "close": 46.4, "volume": 22152.0}, {"date": "2019-09-03", "close": 45.3, "volume": 31213.0}, {"date": "2019-09-04", "close": 45.26, "volume": 33920.0}, {"date": "2019-09-05", "close": 46.44, "volume": 39258.0}, {"date": "2019-09-06", "close": 46.01, "volume": 30343.0}, {"date": "2019-09-09", "close": 47.61, "volume": 27529.0}, {"date": "2019-09-10", "close": 48.33, "volume": 33690.0}, {"date": "2019-09-11", "close": 49.8, "volume": 35657.0}, {"date": "2019-09-12", "close": 50.06, "volume": 33245.0}, {"date": "2019-09-13", "close": 50.72, "volume": 56623.0}, {"date": "2019-09-16", "close": 50.55, "volume": 37002.0}, {"date": "2019-09-17", "close": 49.88, "volume": 32365.0}, {"date": "2019-09-18", "close": 50.05, "volume": 30905.0}, {"date": "2019-09-19", "close": 49.44, "volume": 23788.0}, {"date": "2019-09-20", "close": 49.45, "volume": 126792.0}, {"date": "2019-09-23", "close": 49.66, "volume": 16328.0}, {"date": "2019-09-24", "close": 48.95, "volume": 21489.0}, {"date": "2019-09-25", "close": 49.93, "volume": 37324.0}, {"date": "2019-09-26", "close": 48.94, "volume": 27381.0}, {"date": "2019-09-27", "close": 49.19, "volume": 25867.0}, {"date": "2019-09-30", "close": 48.31, "volume": 30319.0}, {"date": "2019-10-01", "close": 47.39, "volume": 29921.0}, {"date": "2019-10-02", "close": 47.21, "volume": 34383.0}, {"date": "2019-10-03", "close": 47.07, "volume": 21319.0}, {"date": "2019-10-04", "close": 47.31, "volume": 26915.0}, {"date": "2019-10-07", "close": 47.36, "volume": 67649.0}, {"date": "2019-10-08", "close": 46.7, "volume": 29824.0}, {"date": "2019-10-09", "close": 47.02, "volume": 31817.0}, {"date": "2019-10-10", "close": 47.06, "volume": 23564.0}, {"date": "2019-10-11", "close": 47.96, "volume": 42999.0}, {"date": "2019-10-14", "close": 47.78, "volume": 18417.0}, {"date": "2019-10-15", "close": 48.24, "volume": 24560.0}, {"date": "2019-10-16", "close": 48.13, "volume": 21947.0}, {"date": "2019-10-17", "close": 48.65, "volume": 26243.0}, {"date": "2019-10-18", "close": 49.02, "volume": 26418.0}, {"date": "2019-10-21", "close": 49.72, "volume": 30253.0}, {"date": "2019-10-22", "close": 50.85, "volume": 97448.0}, {"date": "2019-10-23", "close": 51.17, "volume": 35043.0}, {"date": "2019-10-24", "close": 50.48, "volume": 40016.0}, {"date": "2019-10-25", "close": 49.95, "volume": 35422.0}, {"date": "2019-10-28", "close": 51.03, "volume": 44045.0}, {"date": "2019-10-29", "close": 51.32, "volume": 29601.0}, {"date": "2019-10-30", "close": 51.29, "volume": 36091.0}, {"date": "2019-10-31", "close": 51.09, "volume": 42156.0}, {"date": "2019-11-01", "close": 51.88, "volume": 40365.0}, {"date": "2019-11-04", "close": 52.01, "volume": 38012.0}, {"date": "2019-11-05", "close": 52.67, "volume": 35640.0}, {"date": "2019-11-06", "close": 52.38, "volume": 23959.0}, {"date": "2019-11-07", "close": 52.92, "volume": 47774.0}, {"date": "2019-11-08", "close": 52.9, "volume": 33404.0}, {"date": "2019-11-11", "close": 52.56, "volume": 27956.0}, {"date": "2019-11-12", "close": 52.75, "volume": 29415.0}, {"date": "2019-11-13", "close": 52.41, "volume": 37768.0}, {"date": "2019-11-14", "close": 52.47, "volume": 39633.0}, {"date": "2019-11-15", "close": 52.7, "volume": 53013.0}, {"date": "2019-11-18", "close": 52.63, "volume": 28870.0}, {"date": "2019-11-19", "close": 52.71, "volume": 51521.0}, {"date": "2019-11-20", "close": 52.31, "volume": 56375.0}, {"date": "2019-11-21", "close": 51.82, "volume": 21491.0}, {"date": "2019-11-22", "close": 51.74, "volume": 22019.0}, {"date": "2019-11-25", "close": 52.38, "volume": 31661.0}, {"date": "2019-11-26", "close": 52.15, "volume": 32670.0}, {"date": "2019-11-27", "close": 52.36, "volume": 26509.0}, {"date": "2019-11-29", "close": 52.19, "volume": 37595.0}, {"date": "2019-12-02", "close": 52.02, "volume": 43466.0}, {"date": "2019-12-03", "close": 51.9, "volume": 33600.0}, {"date": "2019-12-04", "close": 52.33, "volume": 42498.0}, {"date": "2019-12-05", "close": 52.54, "volume": 31891.0}, {"date": "2019-12-06", "close": 52.67, "volume": 52034.0}, {"date": "2019-12-09", "close": 52.06, "volume": 49226.0}, {"date": "2019-12-10", "close": 51.76, "volume": 43278.0}, {"date": "2019-12-11", "close": 51.64, "volume": 33887.0}, {"date": "2019-12-12", "close": 52.83, "volume": 51051.0}, {"date": "2019-12-13", "close": 52.66, "volume": 29182.0}, {"date": "2019-12-16", "close": 53.19, "volume": 38089.0}, {"date": "2019-12-17", "close": 54.11, "volume": 62464.0}, {"date": "2019-12-18", "close": 54.3, "volume": 46239.0}, {"date": "2019-12-19", "close": 54.39, "volume": 52152.0}, {"date": "2019-12-20", "close": 54.55, "volume": 185630.0}, {"date": "2019-12-23", "close": 54.65, "volume": 81888.0}, {"date": "2019-12-24", "close": 54.72, "volume": 15675.0}, {"date": "2019-12-26", "close": 54.41, "volume": 25775.0}, {"date": "2019-12-27", "close": 54.03, "volume": 39582.0}, {"date": "2019-12-30", "close": 54.31, "volume": 33560.0}, {"date": "2019-12-31", "close": 53.79, "volume": 24406.0}, {"date": "2020-01-02", "close": 53.465, "volume": 49472.0}, {"date": "2020-01-03", "close": 53.17, "volume": 54429.0}, {"date": "2020-01-06", "close": 53.01, "volume": 31309.0}, {"date": "2020-01-07", "close": 52.49, "volume": 27023.0}, {"date": "2020-01-08", "close": 52.87, "volume": 45661.0}, {"date": "2020-01-09", "close": 52.6, "volume": 35271.0}, {"date": "2020-01-10", "close": 52.24, "volume": 40135.0}, {"date": "2020-01-13", "close": 52.3, "volume": 37529.0}, {"date": "2020-01-14", "close": 52.09, "volume": 36973.0}, {"date": "2020-01-15", "close": 51.73, "volume": 23277.0}, {"date": "2020-01-16", "close": 52.25, "volume": 53888.0}, {"date": "2020-01-17", "close": 52.18, "volume": 30312.0}, {"date": "2020-01-21", "close": 51.35, "volume": 21489.0}, {"date": "2020-01-22", "close": 51.28, "volume": 28646.0}, {"date": "2020-01-23", "close": 51.77, "volume": 48443.0}, {"date": "2020-01-24", "close": 51.2, "volume": 22426.0}, {"date": "2020-01-27", "close": 51.1, "volume": 33537.0}, {"date": "2020-01-28", "close": 47.32, "volume": 93656.0}, {"date": "2020-01-29", "close": 47.12, "volume": 57156.0}, {"date": "2020-01-30", "close": 48.53, "volume": 46534.0}, {"date": "2020-01-31", "close": 47.33, "volume": 52833.0}, {"date": "2020-02-03", "close": 48.23, "volume": 32430.0}, {"date": "2020-02-04", "close": 48.58, "volume": 27349.0}, {"date": "2020-02-05", "close": 49.0, "volume": 68052.0}, {"date": "2020-02-06", "close": 48.91, "volume": 25419.0}, {"date": "2020-02-07", "close": 48.86, "volume": 40894.0}, {"date": "2020-02-10", "close": 49.0, "volume": 25124.0}, {"date": "2020-02-11", "close": 49.08, "volume": 40573.0}, {"date": "2020-02-12", "close": 49.2, "volume": 29084.0}, {"date": "2020-02-13", "close": 49.18, "volume": 38282.0}, {"date": "2020-02-14", "close": 48.94, "volume": 32181.0}, {"date": "2020-02-18", "close": 48.41, "volume": 23906.0}, {"date": "2020-02-19", "close": 48.55, "volume": 19796.0}, {"date": "2020-02-20", "close": 48.96, "volume": 22144.0}, {"date": "2020-02-21", "close": 48.6, "volume": 23199.0}, {"date": "2020-02-24", "close": 47.81, "volume": 38477.0}, {"date": "2020-02-25", "close": 46.38, "volume": 32131.0}, {"date": "2020-02-26", "close": 46.16, "volume": 28596.0}, {"date": "2020-02-27", "close": 45.25, "volume": 60674.0}, {"date": "2020-02-28", "close": 42.92, "volume": 82564.0}, {"date": "2020-03-02", "close": 44.15, "volume": 55798.0}, {"date": "2020-03-03", "close": 43.15, "volume": 30296.0}, {"date": "2020-03-04", "close": 43.12, "volume": 31991.0}, {"date": "2020-03-05", "close": 41.51, "volume": 43798.0}, {"date": "2020-03-06", "close": 40.89, "volume": 47105.0}, {"date": "2020-03-09", "close": 36.22, "volume": 79932.0}, {"date": "2020-03-10", "close": 37.68, "volume": 62076.0}, {"date": "2020-03-11", "close": 35.75, "volume": 72880.0}, {"date": "2020-03-12", "close": 33.58, "volume": 126341.0}, {"date": "2020-03-13", "close": 38.07, "volume": 103025.0}, {"date": "2020-03-16", "close": 34.22, "volume": 85789.0}, {"date": "2020-03-17", "close": 39.39, "volume": 110013.0}, {"date": "2020-03-18", "close": 35.56, "volume": 99335.0}, {"date": "2020-03-19", "close": 36.92, "volume": 81554.0}, {"date": "2020-03-20", "close": 31.93, "volume": 125678.0}, {"date": "2020-03-23", "close": 30.65, "volume": 158586.0}, {"date": "2020-03-24", "close": 34.17, "volume": 85471.0}, {"date": "2020-03-25", "close": 32.93, "volume": 71924.0}, {"date": "2020-03-26", "close": 36.21, "volume": 89674.0}, {"date": "2020-03-27", "close": 35.28, "volume": 64612.0}, {"date": "2020-03-30", "close": 36.99, "volume": 68066.0}, {"date": "2020-03-31", "close": 36.56, "volume": 93465.0}, {"date": "2020-04-01", "close": 34.34, "volume": 64629.0}, {"date": "2020-04-02", "close": 35.2, "volume": 61744.0}, {"date": "2020-04-03", "close": 32.74, "volume": 65592.0}, {"date": "2020-04-06", "close": 34.18, "volume": 71183.0}, {"date": "2020-04-07", "close": 34.19, "volume": 125851.0}, {"date": "2020-04-08", "close": 35.8, "volume": 69333.0}, {"date": "2020-04-09", "close": 38.82, "volume": 83827.0}, {"date": "2020-04-13", "close": 35.91, "volume": 85643.0}, {"date": "2020-04-14", "close": 35.87, "volume": 67850.0}, {"date": "2020-04-15", "close": 33.66, "volume": 49171.0}, {"date": "2020-04-16", "close": 32.1, "volume": 120006.0}, {"date": "2020-04-17", "close": 33.3, "volume": 127237.0}, {"date": "2020-04-20", "close": 32.4, "volume": 124989.0}, {"date": "2020-04-21", "close": 32.4, "volume": 91712.0}, {"date": "2020-04-22", "close": 31.92, "volume": 83910.0}, {"date": "2020-04-23", "close": 32.23, "volume": 93830.0}, {"date": "2020-04-24", "close": 32.75, "volume": 81434.0}, {"date": "2020-04-27", "close": 33.74, "volume": 199639.0}, {"date": "2020-04-28", "close": 35.25, "volume": 172968.0}, {"date": "2020-04-29", "close": 36.58, "volume": 225959.0}, {"date": "2020-04-30", "close": 35.01, "volume": 97877.0}, {"date": "2020-05-01", "close": 33.67, "volume": 100249.0}, {"date": "2020-05-04", "close": 33.54, "volume": 78736.0}, {"date": "2020-05-05", "close": 32.12, "volume": 77487.0}, {"date": "2020-05-06", "close": 31.5, "volume": 73188.0}, {"date": "2020-05-07", "close": 31.59, "volume": 98542.0}, {"date": "2020-05-08", "close": 32.62, "volume": 92478.0}, {"date": "2020-05-11", "close": 31.31, "volume": 73265.0}, {"date": "2020-05-12", "close": 29.42, "volume": 89754.0}, {"date": "2020-05-13", "close": 28.42, "volume": 110521.0}, {"date": "2020-05-14", "close": 28.34, "volume": 117058.0}, {"date": "2020-05-15", "close": 27.99, "volume": 135435.0}, {"date": "2020-05-18", "close": 29.71, "volume": 236660.0}, {"date": "2020-05-19", "close": 28.67, "volume": 93266.0}, {"date": "2020-05-20", "close": 30.1, "volume": 144563.0}, {"date": "2020-05-21", "close": 29.86, "volume": 67654.0}, {"date": "2020-05-22", "close": 29.96, "volume": 62048.0}, {"date": "2020-05-26", "close": 31.79, "volume": 152911.0}, {"date": "2020-05-27", "close": 33.69, "volume": 144542.0}, {"date": "2020-05-28", "close": 32.95, "volume": 115682.0}, {"date": "2020-05-29", "close": 31.97, "volume": 96359.0}, {"date": "2020-06-01", "close": 31.66, "volume": 98099.0}, {"date": "2020-06-02", "close": 31.98, "volume": 80081.0}, {"date": "2020-06-03", "close": 33.08, "volume": 103709.0}, {"date": "2020-06-04", "close": 33.4, "volume": 95123.0}, {"date": "2020-06-05", "close": 35.3, "volume": 135505.0}, {"date": "2020-06-08", "close": 35.95, "volume": 85353.0}, {"date": "2020-06-09", "close": 35.48, "volume": 111789.0}, {"date": "2020-06-10", "close": 33.78, "volume": 71721.0}, {"date": "2020-06-11", "close": 30.93, "volume": 127746.0}, {"date": "2020-06-12", "close": 31.69, "volume": 83046.0}, {"date": "2020-06-15", "close": 31.52, "volume": 179024.0}, {"date": "2020-06-16", "close": 33.43, "volume": 145136.0}, {"date": "2020-06-17", "close": 32.25, "volume": 118375.0}, {"date": "2020-06-18", "close": 32.52, "volume": 107067.0}, {"date": "2020-06-19", "close": 32.45, "volume": 162140.0}, {"date": "2020-06-22", "close": 32.62, "volume": 130448.0}, {"date": "2020-06-23", "close": 32.87, "volume": 130968.0}, {"date": "2020-06-24", "close": 32.09, "volume": 145391.0}, {"date": "2020-06-25", "close": 32.72, "volume": 148365.0}, {"date": "2020-06-26", "close": 31.6, "volume": 736773.0}, {"date": "2020-06-29", "close": 32.5, "volume": 110949.0}, {"date": "2020-06-30", "close": 32.75, "volume": 143115.0}, {"date": "2020-07-01", "close": 31.83, "volume": 103682.0}, {"date": "2020-07-02", "close": 31.66, "volume": 68041.0}, {"date": "2020-07-06", "close": 31.56, "volume": 65971.0}, {"date": "2020-07-07", "close": 30.43, "volume": 86851.0}, {"date": "2020-07-08", "close": 30.07, "volume": 105315.0}, {"date": "2020-07-09", "close": 28.85, "volume": 80471.0}, {"date": "2020-07-10", "close": 29.94, "volume": 139186.0}, {"date": "2020-07-13", "close": 30.55, "volume": 126092.0}, {"date": "2020-07-14", "close": 30.39, "volume": 67361.0}, {"date": "2020-07-15", "close": 31.46, "volume": 123759.0}, {"date": "2020-07-16", "close": 31.44, "volume": 105821.0}, {"date": "2020-07-17", "close": 30.95, "volume": 67119.0}, {"date": "2020-07-20", "close": 30.5, "volume": 72982.0}, {"date": "2020-07-21", "close": 34.67, "volume": 137729.0}, {"date": "2020-07-22", "close": 34.08, "volume": 101536.0}, {"date": "2020-07-23", "close": 34.31, "volume": 107460.0}, {"date": "2020-07-24", "close": 33.51, "volume": 86302.0}, {"date": "2020-07-27", "close": 32.67, "volume": 163175.0}, {"date": "2020-07-28", "close": 32.89, "volume": 66333.0}, {"date": "2020-07-29", "close": 33.56, "volume": 52796.0}, {"date": "2020-07-30", "close": 32.87, "volume": 71839.0}, {"date": "2020-07-31", "close": 33.34, "volume": 104391.0}, {"date": "2020-08-03", "close": 33.48, "volume": 92657.0}, {"date": "2020-08-04", "close": 33.14, "volume": 54790.0}, {"date": "2020-08-05", "close": 33.69, "volume": 58495.0}, {"date": "2020-08-06", "close": 33.9, "volume": 39084.0}, {"date": "2020-08-07", "close": 35.65, "volume": 50026.0}, {"date": "2020-08-10", "close": 35.52, "volume": 83345.0}, {"date": "2020-08-11", "close": 35.97, "volume": 99033.0}, {"date": "2020-08-12", "close": 35.88, "volume": 58329.0}, {"date": "2020-08-13", "close": 34.91, "volume": 59987.0}, {"date": "2020-08-14", "close": 35.31, "volume": 83432.0}, {"date": "2020-08-17", "close": 34.97, "volume": 37705.0}, {"date": "2020-08-18", "close": 34.21, "volume": 54723.0}, {"date": "2020-08-19", "close": 34.31, "volume": 51828.0}, {"date": "2020-08-20", "close": 33.64, "volume": 39503.0}, {"date": "2020-08-21", "close": 33.3, "volume": 47648.0}, {"date": "2020-08-24", "close": 34.3, "volume": 34967.0}, {"date": "2020-08-25", "close": 34.14, "volume": 30443.0}, {"date": "2020-08-26", "close": 33.35, "volume": 40160.0}, {"date": "2020-08-27", "close": 33.97, "volume": 26850.0}, {"date": "2020-08-28", "close": 33.75, "volume": 43427.0}, {"date": "2020-08-31", "close": 33.38, "volume": 74714.0}, {"date": "2020-09-01", "close": 33.28, "volume": 53600.0}, {"date": "2020-09-02", "close": 33.63, "volume": 51312.0}, {"date": "2020-09-03", "close": 33.66, "volume": 58413.0}, {"date": "2020-09-04", "close": 33.97, "volume": 53176.0}, {"date": "2020-09-08", "close": 33.51, "volume": 64006.0}, {"date": "2020-09-09", "close": 33.25, "volume": 43187.0}, {"date": "2020-09-10", "close": 33.17, "volume": 70420.0}, {"date": "2020-09-11", "close": 33.15, "volume": 60479.0}, {"date": "2020-09-14", "close": 34.31, "volume": 72545.0}, {"date": "2020-09-15", "close": 33.73, "volume": 50551.0}, {"date": "2020-09-16", "close": 33.82, "volume": 47932.0}, {"date": "2020-09-17", "close": 33.67, "volume": 76412.0}, {"date": "2020-09-18", "close": 33.39, "volume": 118606.0}, {"date": "2020-09-21", "close": 31.61, "volume": 116942.0}, {"date": "2020-09-22", "close": 31.21, "volume": 65676.0}, {"date": "2020-09-23", "close": 30.51, "volume": 89585.0}, {"date": "2020-09-24", "close": 30.82, "volume": 47970.0}, {"date": "2020-09-25", "close": 31.06, "volume": 54298.0}, {"date": "2020-09-28", "close": 31.49, "volume": 57055.0}, {"date": "2020-09-29", "close": 31.45, "volume": 89237.0}, {"date": "2020-09-30", "close": 30.66, "volume": 79266.0}, {"date": "2020-10-01", "close": 30.74, "volume": 63082.0}, {"date": "2020-10-02", "close": 31.48, "volume": 60384.0}, {"date": "2020-10-05", "close": 32.42, "volume": 53236.0}, {"date": "2020-10-06", "close": 32.63, "volume": 51828.0}, {"date": "2020-10-07", "close": 33.68, "volume": 71002.0}, {"date": "2020-10-08", "close": 34.26, "volume": 68971.0}, {"date": "2020-10-09", "close": 33.98, "volume": 68161.0}, {"date": "2020-10-12", "close": 34.24, "volume": 47014.0}, {"date": "2020-10-13", "close": 32.9, "volume": 34229.0}, {"date": "2020-10-14", "close": 32.23, "volume": 29290.0}, {"date": "2020-10-15", "close": 33.24, "volume": 42621.0}, {"date": "2020-10-16", "close": 33.24, "volume": 46514.0}, {"date": "2020-10-19", "close": 33.0, "volume": 49865.0}, {"date": "2020-10-20", "close": 34.12, "volume": 59007.0}, {"date": "2020-10-21", "close": 34.18, "volume": 60021.0}, {"date": "2020-10-22", "close": 35.4, "volume": 48799.0}, {"date": "2020-10-23", "close": 35.91, "volume": 55394.0}, {"date": "2020-10-26", "close": 36.09, "volume": 67028.0}, {"date": "2020-10-27", "close": 34.7, "volume": 61488.0}, {"date": "2020-10-28", "close": 33.3, "volume": 67093.0}, {"date": "2020-10-29", "close": 33.51, "volume": 81423.0}, {"date": "2020-10-30", "close": 33.77, "volume": 59658.0}, {"date": "2020-11-02", "close": 34.27, "volume": 82570.0}, {"date": "2020-11-03", "close": 34.77, "volume": 78306.0}, {"date": "2020-11-04", "close": 32.78, "volume": 89939.0}, {"date": "2020-11-05", "close": 34.36, "volume": 82279.0}, {"date": "2020-11-06", "close": 33.41, "volume": 49354.0}, {"date": "2020-11-09", "close": 37.22, "volume": 91897.0}, {"date": "2020-11-10", "close": 38.99, "volume": 69807.0}, {"date": "2020-11-11", "close": 38.04, "volume": 103309.0}, {"date": "2020-11-12", "close": 36.56, "volume": 59642.0}, {"date": "2020-11-13", "close": 37.56, "volume": 59162.0}, {"date": "2020-11-16", "close": 40.08, "volume": 74386.0}, {"date": "2020-11-17", "close": 40.18, "volume": 67227.0}, {"date": "2020-11-18", "close": 39.17, "volume": 56189.0}, {"date": "2020-11-19", "close": 38.98, "volume": 52691.0}, {"date": "2020-11-20", "close": 39.14, "volume": 64068.0}, {"date": "2020-11-23", "close": 39.88, "volume": 72498.0}, {"date": "2020-11-24", "close": 42.17, "volume": 80079.0}, {"date": "2020-11-25", "close": 41.41, "volume": 54499.0}, {"date": "2020-11-27", "close": 40.87, "volume": 31273.0}, {"date": "2020-11-30", "close": 39.32, "volume": 66950.0}, {"date": "2020-12-01", "close": 39.97, "volume": 79047.0}, {"date": "2020-12-02", "close": 41.43, "volume": 92872.0}, {"date": "2020-12-03", "close": 41.67, "volume": 48209.0}, {"date": "2020-12-04", "close": 42.84, "volume": 71552.0}, {"date": "2020-12-07", "close": 43.56, "volume": 57435.0}, {"date": "2020-12-08", "close": 44.11, "volume": 79412.0}, {"date": "2020-12-09", "close": 44.2, "volume": 56090.0}, {"date": "2020-12-10", "close": 44.34, "volume": 62897.0}, {"date": "2020-12-11", "close": 44.7, "volume": 78897.0}, {"date": "2020-12-14", "close": 45.21, "volume": 83024.0}, {"date": "2020-12-15", "close": 46.24, "volume": 79468.0}, {"date": "2020-12-16", "close": 45.92, "volume": 150957.0}, {"date": "2020-12-17", "close": 45.81, "volume": 98332.0}, {"date": "2020-12-18", "close": 45.02, "volume": 261822.0}, {"date": "2020-12-21", "close": 44.18, "volume": 67023.0}, {"date": "2020-12-22", "close": 43.35, "volume": 45035.0}, {"date": "2020-12-23", "close": 44.39, "volume": 42134.0}, {"date": "2020-12-24", "close": 44.3, "volume": 27045.0}, {"date": "2020-12-28", "close": 45.24, "volume": 86874.0}, {"date": "2020-12-29", "close": 44.78, "volume": 55098.0}, {"date": "2020-12-30", "close": 45.53, "volume": 63940.0}, {"date": "2020-12-31", "close": 44.8, "volume": 55778.0}, {"date": "2021-01-04", "close": 44.45, "volume": 55344.0}, {"date": "2021-01-05", "close": 44.62, "volume": 58102.0}, {"date": "2021-01-06", "close": 47.53, "volume": 94126.0}, {"date": "2021-01-07", "close": 47.93, "volume": 53052.0}, {"date": "2021-01-08", "close": 47.16, "volume": 46302.0}, {"date": "2021-01-11", "close": 47.0, "volume": 43017.0}, {"date": "2021-01-12", "close": 47.85, "volume": 117135.0}, {"date": "2021-01-13", "close": 47.06, "volume": 32078.0}, {"date": "2021-01-14", "close": 48.1, "volume": 43999.0}, {"date": "2021-01-15", "close": 47.16, "volume": 29336.0}, {"date": "2021-01-19", "close": 47.1, "volume": 44973.0}, {"date": "2021-01-20", "close": 46.63, "volume": 52816.0}, {"date": "2021-01-21", "close": 45.86, "volume": 52231.0}, {"date": "2021-01-22", "close": 46.65, "volume": 76191.0}, {"date": "2021-01-25", "close": 46.15, "volume": 53466.0}, {"date": "2021-01-26", "close": 45.15, "volume": 39069.0}, {"date": "2021-01-27", "close": 43.45, "volume": 75900.0}, {"date": "2021-01-28", "close": 44.46, "volume": 56342.0}, {"date": "2021-01-29", "close": 43.58, "volume": 76687.0}, {"date": "2021-02-01", "close": 43.78, "volume": 47976.0}, {"date": "2021-02-02", "close": 44.86, "volume": 59530.0}, {"date": "2021-02-03", "close": 44.18, "volume": 40089.0}, {"date": "2021-02-04", "close": 45.77, "volume": 43956.0}, {"date": "2021-02-05", "close": 45.74, "volume": 33208.0}, {"date": "2021-02-08", "close": 46.15, "volume": 53143.0}, {"date": "2021-02-09", "close": 46.88, "volume": 44619.0}, {"date": "2021-02-10", "close": 46.22, "volume": 58893.0}, {"date": "2021-02-11", "close": 45.56, "volume": 61446.0}, {"date": "2021-02-12", "close": 45.91, "volume": 37857.0}, {"date": "2021-02-16", "close": 46.5, "volume": 64213.0}, {"date": "2021-02-17", "close": 46.53, "volume": 43845.0}, {"date": "2021-02-18", "close": 45.95, "volume": 38732.0}, {"date": "2021-02-19", "close": 46.52, "volume": 44629.0}, {"date": "2021-02-22", "close": 48.09, "volume": 69546.0}, {"date": "2021-02-23", "close": 48.18, "volume": 102174.0}, {"date": "2021-02-24", "close": 49.4, "volume": 79398.0}, {"date": "2021-02-25", "close": 49.07, "volume": 128793.0}, {"date": "2021-02-26", "close": 47.55, "volume": 113913.0}, {"date": "2021-03-01", "close": 48.77, "volume": 71078.0}, {"date": "2021-03-02", "close": 48.44, "volume": 68997.0}, {"date": "2021-03-03", "close": 49.6, "volume": 85294.0}, {"date": "2021-03-04", "close": 49.84, "volume": 89220.0}, {"date": "2021-03-05", "close": 51.56, "volume": 92446.0}, {"date": "2021-03-08", "close": 53.78, "volume": 74189.0}, {"date": "2021-03-09", "close": 52.82, "volume": 57678.0}, {"date": "2021-03-10", "close": 53.98, "volume": 62929.0}, {"date": "2021-03-11", "close": 53.93, "volume": 61724.0}, {"date": "2021-03-12", "close": 54.5, "volume": 62289.0}, {"date": "2021-03-15", "close": 52.99, "volume": 72000.0}, {"date": "2021-03-16", "close": 52.46, "volume": 73753.0}, {"date": "2021-03-17", "close": 52.22, "volume": 48744.0}, {"date": "2021-03-18", "close": 52.72, "volume": 69978.0}, {"date": "2021-03-19", "close": 53.79, "volume": 360594.0}, {"date": "2021-03-22", "close": 52.19, "volume": 89899.0}, {"date": "2021-03-23", "close": 50.44, "volume": 98211.0}, {"date": "2021-03-24", "close": 51.18, "volume": 74350.0}, {"date": "2021-03-25", "close": 52.45, "volume": 59706.0}, {"date": "2021-03-26", "close": 52.97, "volume": 86250.0}, {"date": "2021-03-29", "close": 51.99, "volume": 43226.0}, {"date": "2021-03-30", "close": 52.69, "volume": 71950.0}, {"date": "2021-03-31", "close": 51.63, "volume": 71654.0}, {"date": "2021-04-01", "close": 51.99, "volume": 40063.0}, {"date": "2021-04-05", "close": 52.47, "volume": 57919.0}, {"date": "2021-04-06", "close": 51.84, "volume": 38492.0}, {"date": "2021-04-07", "close": 51.48, "volume": 46142.0}, {"date": "2021-04-08", "close": 51.66, "volume": 30561.0}, {"date": "2021-04-09", "close": 52.19, "volume": 71656.0}, {"date": "2021-04-12", "close": 52.39, "volume": 34328.0}, {"date": "2021-04-13", "close": 50.77, "volume": 40283.0}, {"date": "2021-04-14", "close": 51.56, "volume": 34480.0}, {"date": "2021-04-15", "close": 51.27, "volume": 60497.0}, {"date": "2021-04-16", "close": 51.64, "volume": 41125.0}, {"date": "2021-04-19", "close": 51.42, "volume": 37068.0}, {"date": "2021-04-20", "close": 49.82, "volume": 54387.0}, {"date": "2021-04-21", "close": 50.84, "volume": 44465.0}, {"date": "2021-04-22", "close": 50.98, "volume": 83713.0}, {"date": "2021-04-23", "close": 52.92, "volume": 74909.0}, {"date": "2021-04-26", "close": 52.2, "volume": 39087.0}, {"date": "2021-04-27", "close": 51.77, "volume": 37330.0}, {"date": "2021-04-28", "close": 51.42, "volume": 28165.0}, {"date": "2021-04-29", "close": 51.29, "volume": 24751.0}, {"date": "2021-04-30", "close": 51.05, "volume": 65041.0}, {"date": "2021-05-03", "close": 52.0, "volume": 36771.0}, {"date": "2021-05-04", "close": 52.05, "volume": 48488.0}, {"date": "2021-05-05", "close": 51.94, "volume": 27637.0}, {"date": "2021-05-06", "close": 52.98, "volume": 41062.0}, {"date": "2021-05-07", "close": 52.43, "volume": 58786.0}, {"date": "2021-05-10", "close": 52.41, "volume": 62027.0}, {"date": "2021-05-11", "close": 51.41, "volume": 61692.0}, {"date": "2021-05-12", "close": 50.78, "volume": 73554.0}, {"date": "2021-05-13", "close": 53.07, "volume": 54775.0}, {"date": "2021-05-14", "close": 53.39, "volume": 29424.0}, {"date": "2021-05-17", "close": 53.86, "volume": 44628.0}, {"date": "2021-05-18", "close": 53.1, "volume": 47956.0}, {"date": "2021-05-19", "close": 53.0, "volume": 54777.0}, {"date": "2021-05-20", "close": 52.63, "volume": 43667.0}, {"date": "2021-05-21", "close": 53.63, "volume": 47653.0}, {"date": "2021-05-24", "close": 53.16, "volume": 34926.0}, {"date": "2021-05-25", "close": 51.68, "volume": 95221.0}, {"date": "2021-05-26", "close": 53.4, "volume": 68383.0}, {"date": "2021-05-27", "close": 54.61, "volume": 67607.0}, {"date": "2021-05-28", "close": 54.99, "volume": 89821.0}, {"date": "2021-06-01", "close": 55.57, "volume": 70892.0}, {"date": "2021-06-02", "close": 55.27, "volume": 55084.0}, {"date": "2021-06-03", "close": 55.72, "volume": 36064.0}, {"date": "2021-06-04", "close": 55.31, "volume": 42388.0}, {"date": "2021-06-07", "close": 55.8, "volume": 32223.0}, {"date": "2021-06-08", "close": 55.92, "volume": 47860.0}, {"date": "2021-06-09", "close": 54.96, "volume": 72165.0}, {"date": "2021-06-10", "close": 54.5, "volume": 74641.0}, {"date": "2021-06-11", "close": 54.2, "volume": 80984.0}, {"date": "2021-06-14", "close": 54.12, "volume": 84877.0}, {"date": "2021-06-15", "close": 54.47, "volume": 65594.0}, {"date": "2021-06-16", "close": 55.17, "volume": 115374.0}, {"date": "2021-06-17", "close": 54.1, "volume": 105853.0}, {"date": "2021-06-18", "close": 50.63, "volume": 176172.0}, {"date": "2021-06-21", "close": 52.49, "volume": 105518.0}, {"date": "2021-06-22", "close": 51.41, "volume": 145748.0}, {"date": "2021-06-23", "close": 51.25, "volume": 90893.0}, {"date": "2021-06-24", "close": 52.06, "volume": 58048.0}, {"date": "2021-06-25", "close": 51.97, "volume": 270276.0}, {"date": "2021-06-28", "close": 51.71, "volume": 103890.0}, {"date": "2021-06-29", "close": 51.58, "volume": 59913.0}, {"date": "2021-06-30", "close": 51.35, "volume": 104518.0}, {"date": "2021-07-01", "close": 52.15, "volume": 87921.0}, {"date": "2021-07-02", "close": 51.18, "volume": 68711.0}, {"date": "2021-07-06", "close": 50.06, "volume": 89185.0}, {"date": "2021-07-07", "close": 50.19, "volume": 74840.0}, {"date": "2021-07-08", "close": 49.74, "volume": 89159.0}, {"date": "2021-07-09", "close": 51.65, "volume": 98694.0}, {"date": "2021-07-12", "close": 51.81, "volume": 84281.0}, {"date": "2021-07-13", "close": 50.98, "volume": 55073.0}, {"date": "2021-07-14", "close": 50.93, "volume": 78505.0}, {"date": "2021-07-15", "close": 51.54, "volume": 56146.0}, {"date": "2021-07-16", "close": 50.86, "volume": 70822.0}, {"date": "2021-07-19", "close": 49.91, "volume": 96956.0}, {"date": "2021-07-20", "close": 50.4, "volume": 97462.0}, {"date": "2021-07-21", "close": 51.07, "volume": 62314.0}, {"date": "2021-07-22", "close": 46.75, "volume": 173550.0}, {"date": "2021-07-23", "close": 47.9, "volume": 69505.0}, {"date": "2021-07-26", "close": 48.12, "volume": 78983.0}, {"date": "2021-07-27", "close": 47.59, "volume": 57386.0}, {"date": "2021-07-28", "close": 48.2, "volume": 55586.0}, {"date": "2021-07-29", "close": 48.44, "volume": 85399.0}, {"date": "2021-07-30", "close": 48.75, "volume": 67128.0}, {"date": "2021-08-02", "close": 48.63, "volume": 62031.0}, {"date": "2021-08-03", "close": 49.49, "volume": 40526.0}, {"date": "2021-08-04", "close": 48.96, "volume": 39495.0}, {"date": "2021-08-05", "close": 49.86, "volume": 30511.0}, {"date": "2021-08-06", "close": 51.32, "volume": 61465.0}, {"date": "2021-08-09", "close": 51.58, "volume": 67015.0}, {"date": "2021-08-10", "close": 52.08, "volume": 39140.0}, {"date": "2021-08-11", "close": 52.67, "volume": 47660.0}, {"date": "2021-08-12", "close": 52.39, "volume": 38373.0}, {"date": "2021-08-13", "close": 52.07, "volume": 25485.0}, {"date": "2021-08-16", "close": 52.0, "volume": 33375.0}, {"date": "2021-08-17", "close": 51.45, "volume": 34980.0}, {"date": "2021-08-18", "close": 51.14, "volume": 30459.0}, {"date": "2021-08-19", "close": 51.05, "volume": 36472.0}, {"date": "2021-08-20", "close": 52.31, "volume": 73267.0}, {"date": "2021-08-23", "close": 52.37, "volume": 30272.0}, {"date": "2021-08-24", "close": 51.95, "volume": 45591.0}, {"date": "2021-08-25", "close": 52.32, "volume": 54009.0}, {"date": "2021-08-26", "close": 52.3, "volume": 47799.0}, {"date": "2021-08-27", "close": 53.86, "volume": 45403.0}, {"date": "2021-08-30", "close": 52.57, "volume": 36106.0}, {"date": "2021-08-31", "close": 53.26, "volume": 51840.0}, {"date": "2021-09-01", "close": 52.94, "volume": 39819.0}, {"date": "2021-09-02", "close": 53.53, "volume": 28354.0}, {"date": "2021-09-03", "close": 53.5, "volume": 35161.0}, {"date": "2021-09-07", "close": 52.73, "volume": 43087.0}, {"date": "2021-09-08", "close": 51.46, "volume": 52795.0}, {"date": "2021-09-09", "close": 51.27, "volume": 53758.0}, {"date": "2021-09-10", "close": 50.07, "volume": 34838.0}, {"date": "2021-09-13", "close": 50.46, "volume": 40874.0}, {"date": "2021-09-14", "close": 49.94, "volume": 51394.0}, {"date": "2021-09-15", "close": 50.36, "volume": 31445.0}, {"date": "2021-09-16", "close": 49.72, "volume": 30681.0}, {"date": "2021-09-17", "close": 51.27, "volume": 178362.0}, {"date": "2021-09-20", "close": 49.86, "volume": 61627.0}, {"date": "2021-09-21", "close": 49.69, "volume": 25333.0}, {"date": "2021-09-22", "close": 50.13, "volume": 30319.0}, {"date": "2021-09-23", "close": 51.52, "volume": 33366.0}, {"date": "2021-09-24", "close": 52.17, "volume": 34313.0}, {"date": "2021-09-27", "close": 53.99, "volume": 51478.0}, {"date": "2021-09-28", "close": 53.32, "volume": 31375.0}, {"date": "2021-09-29", "close": 54.14, "volume": 23869.0}, {"date": "2021-09-30", "close": 52.98, "volume": 36686.0}, {"date": "2021-10-01", "close": 54.2, "volume": 44553.0}, {"date": "2021-10-04", "close": 53.5, "volume": 40328.0}, {"date": "2021-10-05", "close": 53.43, "volume": 40914.0}, {"date": "2021-10-06", "close": 53.63, "volume": 33402.0}, {"date": "2021-10-07", "close": 54.69, "volume": 43791.0}, {"date": "2021-10-08", "close": 54.84, "volume": 35903.0}, {"date": "2021-10-11", "close": 55.04, "volume": 32484.0}, {"date": "2021-10-12", "close": 54.81, "volume": 28026.0}, {"date": "2021-10-13", "close": 54.8, "volume": 24652.0}, {"date": "2021-10-14", "close": 55.4, "volume": 29541.0}, {"date": "2021-10-15", "close": 54.69, "volume": 44179.0}, {"date": "2021-10-18", "close": 54.49, "volume": 23650.0}, {"date": "2021-10-19", "close": 54.59, "volume": 19114.0}, {"date": "2021-10-20", "close": 55.26, "volume": 24683.0}, {"date": "2021-10-21", "close": 54.68, "volume": 22889.0}, {"date": "2021-10-22", "close": 55.03, "volume": 20534.0}, {"date": "2021-10-25", "close": 55.38, "volume": 27886.0}, {"date": "2021-10-26", "close": 55.87, "volume": 51763.0}, {"date": "2021-10-27", "close": 53.83, "volume": 33947.0}, {"date": "2021-10-28", "close": 54.67, "volume": 26869.0}, {"date": "2021-10-29", "close": 54.66, "volume": 36593.0}, {"date": "2021-11-01", "close": 55.72, "volume": 35745.0}, {"date": "2021-11-02", "close": 54.99, "volume": 36841.0}, {"date": "2021-11-03", "close": 56.58, "volume": 35450.0}, {"date": "2021-11-04", "close": 56.3, "volume": 32605.0}, {"date": "2021-11-05", "close": 57.19, "volume": 48863.0}, {"date": "2021-11-08", "close": 57.63, "volume": 29068.0}, {"date": "2021-11-09", "close": 57.51, "volume": 27852.0}, {"date": "2021-11-10", "close": 57.68, "volume": 29494.0}, {"date": "2021-11-11", "close": 58.27, "volume": 23785.0}, {"date": "2021-11-12", "close": 57.71, "volume": 28963.0}, {"date": "2021-11-15", "close": 58.13, "volume": 32648.0}, {"date": "2021-11-16", "close": 57.83, "volume": 30686.0}, {"date": "2021-11-17", "close": 57.36, "volume": 30979.0}, {"date": "2021-11-18", "close": 57.8, "volume": 32757.0}, {"date": "2021-11-19", "close": 56.9, "volume": 28025.0}, {"date": "2021-11-22", "close": 57.45, "volume": 48563.0}, {"date": "2021-11-23", "close": 58.34, "volume": 37067.0}, {"date": "2021-11-24", "close": 57.85, "volume": 19268.0}, {"date": "2021-11-26", "close": 55.23, "volume": 42182.0}, {"date": "2021-11-29", "close": 54.69, "volume": 49898.0}, {"date": "2021-11-30", "close": 53.8, "volume": 70889.0}, {"date": "2021-12-01", "close": 53.2, "volume": 58219.0}, {"date": "2021-12-02", "close": 54.81, "volume": 42248.0}, {"date": "2021-12-03", "close": 54.04, "volume": 33016.0}, {"date": "2021-12-06", "close": 54.93, "volume": 36816.0}, {"date": "2021-12-07", "close": 54.56, "volume": 28400.0}, {"date": "2021-12-08", "close": 54.55, "volume": 24708.0}, {"date": "2021-12-09", "close": 54.33, "volume": 25423.0}, {"date": "2021-12-10", "close": 54.05, "volume": 26984.0}, {"date": "2021-12-13", "close": 53.73, "volume": 56375.0}, {"date": "2021-12-14", "close": 53.81, "volume": 89393.0}, {"date": "2021-12-15", "close": 54.83, "volume": 49251.0}, {"date": "2021-12-16", "close": 56.18, "volume": 73685.0}, {"date": "2021-12-17", "close": 55.18, "volume": 212068.0}, {"date": "2021-12-20", "close": 54.37, "volume": 50338.0}, {"date": "2021-12-21", "close": 55.59, "volume": 42557.0}, {"date": "2021-12-22", "close": 56.15, "volume": 35960.0}, {"date": "2021-12-23", "close": 56.42, "volume": 23077.0}, {"date": "2021-12-27", "close": 56.9, "volume": 26490.0}, {"date": "2021-12-28", "close": 57.06, "volume": 21613.0}, {"date": "2021-12-29", "close": 57.37, "volume": 17161.0}, {"date": "2021-12-30", "close": 56.73, "volume": 49543.0}, {"date": "2021-12-31", "close": 56.37, "volume": 30232.0}, {"date": "2022-01-03", "close": 57.08, "volume": 33445.0}, {"date": "2022-01-04", "close": 57.89, "volume": 26613.0}, {"date": "2022-01-05", "close": 57.7, "volume": 34365.0}, {"date": "2022-01-06", "close": 59.36, "volume": 40928.0}, {"date": "2022-01-07", "close": 60.51, "volume": 49808.0}, {"date": "2022-01-10", "close": 60.3, "volume": 59992.0}, {"date": "2022-01-11", "close": 59.4, "volume": 82354.0}, {"date": "2022-01-12", "close": 58.66, "volume": 53214.0}, {"date": "2022-01-13", "close": 59.41, "volume": 69690.0}, {"date": "2022-01-14", "close": 59.73, "volume": 36653.0}, {"date": "2022-01-18", "close": 58.71, "volume": 60889.0}, {"date": "2022-01-19", "close": 58.4, "volume": 67732.0}, {"date": "2022-01-20", "close": 57.78, "volume": 81482.0}, {"date": "2022-01-21", "close": 58.25, "volume": 63777.0}, {"date": "2022-01-24", "close": 59.31, "volume": 52035.0}, {"date": "2022-01-25", "close": 58.63, "volume": 74884.0}, {"date": "2022-01-26", "close": 57.56, "volume": 77534.0}, {"date": "2022-01-27", "close": 57.54, "volume": 60549.0}, {"date": "2022-01-28", "close": 56.93, "volume": 42214.0}, {"date": "2022-01-31", "close": 57.08, "volume": 78513.0}, {"date": "2022-02-01", "close": 57.57, "volume": 73630.0}, {"date": "2022-02-02", "close": 57.18, "volume": 46119.0}, {"date": "2022-02-03", "close": 56.69, "volume": 53156.0}, {"date": "2022-02-04", "close": 56.62, "volume": 48247.0}, {"date": "2022-02-07", "close": 56.75, "volume": 67464.0}, {"date": "2022-02-08", "close": 57.53, "volume": 71623.0}, {"date": "2022-02-09", "close": 56.05, "volume": 59590.0}, {"date": "2022-02-10", "close": 56.59, "volume": 53307.0}, {"date": "2022-02-11", "close": 56.15, "volume": 42667.0}, {"date": "2022-02-14", "close": 55.75, "volume": 47370.0}, {"date": "2022-02-15", "close": 56.29, "volume": 44506.0}, {"date": "2022-02-16", "close": 56.46, "volume": 23983.0}, {"date": "2022-02-17", "close": 55.43, "volume": 34821.0}, {"date": "2022-02-18", "close": 55.96, "volume": 62638.0}, {"date": "2022-02-22", "close": 55.26, "volume": 54961.0}, {"date": "2022-02-23", "close": 54.31, "volume": 56496.0}, {"date": "2022-02-24", "close": 53.64, "volume": 71417.0}, {"date": "2022-02-25", "close": 55.01, "volume": 58397.0}, {"date": "2022-02-28", "close": 54.27, "volume": 62859.0}, {"date": "2022-03-01", "close": 52.11, "volume": 129295.0}, {"date": "2022-03-02", "close": 53.62, "volume": 67356.0}, {"date": "2022-03-03", "close": 53.89, "volume": 54432.0}, {"date": "2022-03-04", "close": 53.35, "volume": 66850.0}, {"date": "2022-03-07", "close": 52.56, "volume": 57351.0}, {"date": "2022-03-08", "close": 52.8, "volume": 57472.0}, {"date": "2022-03-09", "close": 53.29, "volume": 41116.0}, {"date": "2022-03-10", "close": 53.72, "volume": 37305.0}, {"date": "2022-03-11", "close": 53.76, "volume": 48294.0}, {"date": "2022-03-14", "close": 53.89, "volume": 82334.0}, {"date": "2022-03-15", "close": 53.62, "volume": 37942.0}, {"date": "2022-03-16", "close": 54.14, "volume": 72321.0}, {"date": "2022-03-17", "close": 54.03, "volume": 47009.0}, {"date": "2022-03-18", "close": 53.51, "volume": 197734.0}, {"date": "2022-03-21", "close": 53.74, "volume": 60017.0}, {"date": "2022-03-22", "close": 54.35, "volume": 57980.0}, {"date": "2022-03-23", "close": 52.7, "volume": 50705.0}, {"date": "2022-03-24", "close": 53.01, "volume": 39604.0}, {"date": "2022-03-25", "close": 54.36, "volume": 44587.0}, {"date": "2022-03-28", "close": 53.93, "volume": 37086.0}, {"date": "2022-03-29", "close": 54.69, "volume": 43622.0}, {"date": "2022-03-30", "close": 53.47, "volume": 73008.0}, {"date": "2022-03-31", "close": 52.5, "volume": 59347.0}, {"date": "2022-04-01", "close": 52.28, "volume": 64394.0}, {"date": "2022-04-04", "close": 51.9, "volume": 43666.0}, {"date": "2022-04-05", "close": 51.31, "volume": 61438.0}, {"date": "2022-04-06", "close": 51.02, "volume": 60418.0}, {"date": "2022-04-07", "close": 49.16, "volume": 123555.0}, {"date": "2022-04-08", "close": 48.8, "volume": 58912.0}, {"date": "2022-04-11", "close": 49.03, "volume": 32887.0}, {"date": "2022-04-12", "close": 48.76, "volume": 45294.0}, {"date": "2022-04-13", "close": 49.08, "volume": 34452.0}, {"date": "2022-04-14", "close": 48.78, "volume": 45598.0}, {"date": "2022-04-18", "close": 48.84, "volume": 32878.0}, {"date": "2022-04-19", "close": 50.14, "volume": 47825.0}, {"date": "2022-04-20", "close": 50.73, "volume": 34907.0}, {"date": "2022-04-21", "close": 50.51, "volume": 37594.0}, {"date": "2022-04-22", "close": 49.69, "volume": 38932.0}, {"date": "2022-04-25", "close": 49.52, "volume": 65602.0}, {"date": "2022-04-26", "close": 48.34, "volume": 60975.0}, {"date": "2022-04-27", "close": 47.95, "volume": 44096.0}, {"date": "2022-04-28", "close": 48.25, "volume": 36641.0}, {"date": "2022-04-29", "close": 46.94, "volume": 64609.0}, {"date": "2022-05-02", "close": 47.22, "volume": 57342.0}, {"date": "2022-05-03", "close": 47.89, "volume": 44228.0}, {"date": "2022-05-04", "close": 48.74, "volume": 35434.0}, {"date": "2022-05-05", "close": 47.87, "volume": 43419.0}, {"date": "2022-05-06", "close": 47.78, "volume": 50510.0}, {"date": "2022-05-09", "close": 48.05, "volume": 53762.0}, {"date": "2022-05-10", "close": 47.29, "volume": 52468.0}, {"date": "2022-05-11", "close": 47.2, "volume": 50624.0}, {"date": "2022-05-12", "close": 47.24, "volume": 43787.0}, {"date": "2022-05-13", "close": 46.92, "volume": 44356.0}, {"date": "2022-05-16", "close": 46.9, "volume": 32081.0}, {"date": "2022-05-17", "close": 47.94, "volume": 41729.0}, {"date": "2022-05-18", "close": 46.98, "volume": 46868.0}, {"date": "2022-05-19", "close": 45.98, "volume": 86192.0}, {"date": "2022-05-20", "close": 46.36, "volume": 61033.0}, {"date": "2022-05-23", "close": 47.42, "volume": 69682.0}, {"date": "2022-05-24", "close": 48.08, "volume": 58136.0}, {"date": "2022-05-25", "close": 48.31, "volume": 68061.0}, {"date": "2022-05-26", "close": 49.12, "volume": 62884.0}, {"date": "2022-05-27", "close": 49.55, "volume": 57607.0}, {"date": "2022-05-31", "close": 50.2, "volume": 81761.0}, {"date": "2022-06-01", "close": 50.3, "volume": 58722.0}, {"date": "2022-06-02", "close": 50.09, "volume": 65255.0}, {"date": "2022-06-03", "close": 49.7, "volume": 45020.0}, {"date": "2022-06-06", "close": 50.04, "volume": 76565.0}, {"date": "2022-06-07", "close": 50.19, "volume": 78287.0}, {"date": "2022-06-08", "close": 49.86, "volume": 51058.0}, {"date": "2022-06-09", "close": 48.77, "volume": 60560.0}, {"date": "2022-06-10", "close": 48.05, "volume": 67314.0}, {"date": "2022-06-13", "close": 48.2, "volume": 81937.0}, {"date": "2022-06-14", "close": 48.93, "volume": 73969.0}, {"date": "2022-06-15", "close": 49.12, "volume": 59793.0}, {"date": "2022-06-16", "close": 48.04, "volume": 55449.0}, {"date": "2022-06-17", "close": 48.74, "volume": 132767.0}, {"date": "2022-06-21", "close": 49.1, "volume": 46984.0}, {"date": "2022-06-22", "close": 49.69, "volume": 41189.0}, {"date": "2022-06-23", "close": 48.76, "volume": 46612.0}, {"date": "2022-06-24", "close": 48.99, "volume": 199106.0}, {"date": "2022-06-27", "close": 49.16, "volume": 47650.0}, {"date": "2022-06-28", "close": 49.01, "volume": 35847.0}, {"date": "2022-06-29", "close": 48.56, "volume": 32779.0}, {"date": "2022-06-30", "close": 48.37, "volume": 67663.0}, {"date": "2022-07-01", "close": 49.22, "volume": 48772.0}, {"date": "2022-07-05", "close": 49.02, "volume": 54431.0}, {"date": "2022-07-06", "close": 49.26, "volume": 41646.0}, {"date": "2022-07-07", "close": 49.38, "volume": 36600.0}, {"date": "2022-07-08", "close": 48.51, "volume": 72137.0}, {"date": "2022-07-11", "close": 48.37, "volume": 41496.0}, {"date": "2022-07-12", "close": 48.37, "volume": 28878.0}, {"date": "2022-07-13", "close": 47.88, "volume": 34892.0}, {"date": "2022-07-14", "close": 47.86, "volume": 57558.0}, {"date": "2022-07-15", "close": 48.85, "volume": 56773.0}, {"date": "2022-07-18", "close": 48.61, "volume": 38256.0}, {"date": "2022-07-19", "close": 49.65, "volume": 40537.0}, {"date": "2022-07-20", "close": 49.89, "volume": 103635.0}, {"date": "2022-07-21", "close": 50.07, "volume": 51634.0}, {"date": "2022-07-22", "close": 49.72, "volume": 80866.0}, {"date": "2022-07-25", "close": 50.24, "volume": 68573.0}, {"date": "2022-07-26", "close": 52.47, "volume": 84016.0}, {"date": "2022-07-27", "close": 53.55, "volume": 75934.0}, {"date": "2022-07-28", "close": 53.43, "volume": 67408.0}, {"date": "2022-07-29", "close": 54.88, "volume": 92449.0}, {"date": "2022-08-01", "close": 54.07, "volume": 71249.0}, {"date": "2022-08-02", "close": 53.08, "volume": 18953.0}, {"date": "2022-08-03", "close": 53.51, "volume": 41358.0}, {"date": "2022-08-04", "close": 53.41, "volume": 40303.0}, {"date": "2022-08-05", "close": 53.4, "volume": 51002.0}, {"date": "2022-08-08", "close": 53.4, "volume": 39906.0}, {"date": "2022-08-09", "close": 53.78, "volume": 45367.0}, {"date": "2022-08-10", "close": 54.0, "volume": 34225.0}, {"date": "2022-08-11", "close": 54.58, "volume": 32572.0}, {"date": "2022-08-12", "close": 55.48, "volume": 51941.0}, {"date": "2022-08-15", "close": 55.64, "volume": 34895.0}, {"date": "2022-08-16", "close": 55.61, "volume": 54109.0}, {"date": "2022-08-17", "close": 55.73, "volume": 45386.0}, {"date": "2022-08-18", "close": 55.39, "volume": 31740.0}, {"date": "2022-08-19", "close": 54.86, "volume": 68085.0}, {"date": "2022-08-22", "close": 53.91, "volume": 38969.0}, {"date": "2022-08-23", "close": 53.52, "volume": 48214.0}, {"date": "2022-08-24", "close": 53.21, "volume": 24094.0}, {"date": "2022-08-25", "close": 53.43, "volume": 24513.0}, {"date": "2022-08-26", "close": 52.39, "volume": 48182.0}, {"date": "2022-08-29", "close": 51.43, "volume": 31539.0}, {"date": "2022-08-30", "close": 51.4, "volume": 65797.0}, {"date": "2022-08-31", "close": 50.63, "volume": 42781.0}, {"date": "2022-09-01", "close": 50.49, "volume": 68753.0}, {"date": "2022-09-02", "close": 50.48, "volume": 41026.0}, {"date": "2022-09-06", "close": 49.44, "volume": 40884.0}, {"date": "2022-09-07", "close": 49.19, "volume": 72366.0}, {"date": "2022-09-08", "close": 49.78, "volume": 37454.0}, {"date": "2022-09-09", "close": 50.15, "volume": 26785.0}, {"date": "2022-09-12", "close": 50.21, "volume": 35492.0}, {"date": "2022-09-13", "close": 49.1, "volume": 64128.0}, {"date": "2022-09-14", "close": 48.82, "volume": 66864.0}, {"date": "2022-09-15", "close": 49.46, "volume": 96062.0}, {"date": "2022-09-16", "close": 50.02, "volume": 232383.0}, {"date": "2022-09-19", "close": 50.67, "volume": 42921.0}, {"date": "2022-09-20", "close": 50.43, "volume": 74589.0}, {"date": "2022-09-21", "close": 50.4, "volume": 43088.0}, {"date": "2022-09-22", "close": 49.59, "volume": 37935.0}, {"date": "2022-09-23", "close": 49.2, "volume": 41190.0}, {"date": "2022-09-26", "close": 48.98, "volume": 50080.0}, {"date": "2022-09-27", "close": 48.06, "volume": 39616.0}, {"date": "2022-09-28", "close": 48.27, "volume": 56068.0}, {"date": "2022-09-29", "close": 47.52, "volume": 47424.0}, {"date": "2022-09-30", "close": 46.48, "volume": 48662.0}, {"date": "2022-10-03", "close": 47.21, "volume": 54907.0}, {"date": "2022-10-04", "close": 48.57, "volume": 71225.0}, {"date": "2022-10-05", "close": 48.43, "volume": 39504.0}, {"date": "2022-10-06", "close": 48.01, "volume": 30619.0}, {"date": "2022-10-07", "close": 46.95, "volume": 69366.0}, {"date": "2022-10-10", "close": 47.11, "volume": 38103.0}, {"date": "2022-10-11", "close": 47.14, "volume": 38256.0}, {"date": "2022-10-12", "close": 46.88, "volume": 30896.0}, {"date": "2022-10-13", "close": 48.61, "volume": 61416.0}, {"date": "2022-10-14", "close": 48.05, "volume": 40995.0}, {"date": "2022-10-17", "close": 48.56, "volume": 72197.0}, {"date": "2022-10-18", "close": 48.5, "volume": 43877.0}, {"date": "2022-10-19", "close": 48.38, "volume": 40846.0}, {"date": "2022-10-20", "close": 47.04, "volume": 32907.0}, {"date": "2022-10-21", "close": 47.82, "volume": 43551.0}, {"date": "2022-10-24", "close": 48.59, "volume": 46197.0}, {"date": "2022-10-25", "close": 48.76, "volume": 50785.0}, {"date": "2022-10-26", "close": 46.74, "volume": 74775.0}, {"date": "2022-10-27", "close": 47.08, "volume": 67217.0}, {"date": "2022-10-28", "close": 48.47, "volume": 56121.0}, {"date": "2022-10-31", "close": 48.5, "volume": 48620.0}, {"date": "2022-11-01", "close": 48.17, "volume": 33811.0}, {"date": "2022-11-02", "close": 47.19, "volume": 66217.0}, {"date": "2022-11-03", "close": 46.6, "volume": 35208.0}, {"date": "2022-11-04", "close": 47.78, "volume": 47869.0}, {"date": "2022-11-07", "close": 47.62, "volume": 34362.0}, {"date": "2022-11-08", "close": 47.4, "volume": 36182.0}, {"date": "2022-11-09", "close": 47.46, "volume": 31710.0}, {"date": "2022-11-10", "close": 49.12, "volume": 68351.0}, {"date": "2022-11-11", "close": 47.98, "volume": 55731.0}, {"date": "2022-11-14", "close": 48.14, "volume": 67418.0}, {"date": "2022-11-15", "close": 48.99, "volume": 51951.0}, {"date": "2022-11-16", "close": 48.16, "volume": 61339.0}, {"date": "2022-11-17", "close": 47.55, "volume": 64474.0}, {"date": "2022-11-18", "close": 48.11, "volume": 44079.0}, {"date": "2022-11-21", "close": 48.88, "volume": 39394.0}, {"date": "2022-11-22", "close": 49.28, "volume": 82634.0}, {"date": "2022-11-23", "close": 49.2, "volume": 34213.0}, {"date": "2022-11-25", "close": 49.68, "volume": 16474.0}, {"date": "2022-11-28", "close": 48.6, "volume": 31007.0}, {"date": "2022-11-29", "close": 48.81, "volume": 37766.0}, {"date": "2022-11-30", "close": 49.76, "volume": 109531.0}, {"date": "2022-12-01", "close": 49.48, "volume": 59290.0}, {"date": "2022-12-02", "close": 49.67, "volume": 37261.0}, {"date": "2022-12-05", "close": 48.97, "volume": 50248.0}, {"date": "2022-12-06", "close": 48.63, "volume": 49558.0}, {"date": "2022-12-07", "close": 47.99, "volume": 43930.0}, {"date": "2022-12-08", "close": 48.23, "volume": 59294.0}, {"date": "2022-12-09", "close": 47.88, "volume": 59350.0}, {"date": "2022-12-12", "close": 49.46, "volume": 86125.0}, {"date": "2022-12-13", "close": 49.08, "volume": 156497.0}, {"date": "2022-12-14", "close": 47.98, "volume": 53137.0}, {"date": "2022-12-15", "close": 47.62, "volume": 64563.0}, {"date": "2022-12-16", "close": 47.15, "volume": 156727.0}, {"date": "2022-12-19", "close": 47.7, "volume": 58123.0}, {"date": "2022-12-20", "close": 47.34, "volume": 38632.0}, {"date": "2022-12-21", "close": 47.8, "volume": 52927.0}, {"date": "2022-12-22", "close": 47.5, "volume": 54064.0}, {"date": "2022-12-23", "close": 47.63, "volume": 40920.0}, {"date": "2022-12-27", "close": 47.69, "volume": 34908.0}, {"date": "2022-12-28", "close": 47.4, "volume": 46684.0}, {"date": "2022-12-29", "close": 47.95, "volume": 47705.0}, {"date": "2022-12-30", "close": 47.18, "volume": 50580.0}, {"date": "2023-01-03", "close": 47.32, "volume": 66370.0}, {"date": "2023-01-04", "close": 47.53, "volume": 47051.0}, {"date": "2023-01-05", "close": 46.89, "volume": 40802.0}, {"date": "2023-01-06", "close": 48.32, "volume": 64248.0}, {"date": "2023-01-09", "close": 47.27, "volume": 39756.0}, {"date": "2023-01-10", "close": 47.58, "volume": 46618.0}, {"date": "2023-01-11", "close": 47.9, "volume": 53785.0}, {"date": "2023-01-12", "close": 48.25, "volume": 51663.0}, {"date": "2023-01-13", "close": 48.26, "volume": 58331.0}, {"date": "2023-01-17", "close": 47.67, "volume": 47053.0}, {"date": "2023-01-18", "close": 46.82, "volume": 50752.0}, {"date": "2023-01-19", "close": 46.97, "volume": 52231.0}, {"date": "2023-01-20", "close": 47.24, "volume": 61859.0}, {"date": "2023-01-23", "close": 47.57, "volume": 47101.0}, {"date": "2023-01-24", "close": 47.35, "volume": 29763.0}, {"date": "2023-01-25", "close": 46.8, "volume": 64587.0}, {"date": "2023-01-26", "close": 42.08, "volume": 365595.0}, {"date": "2023-01-27", "close": 41.85, "volume": 191636.0}, {"date": "2023-01-30", "close": 41.85, "volume": 101772.0}, {"date": "2023-01-31", "close": 42.77, "volume": 152555.0}, {"date": "2023-02-01", "close": 43.1, "volume": 111967.0}, {"date": "2023-02-02", "close": 44.16, "volume": 108305.0}, {"date": "2023-02-03", "close": 44.29, "volume": 128854.0}, {"date": "2023-02-06", "close": 43.85, "volume": 91467.0}, {"date": "2023-02-07", "close": 43.88, "volume": 73700.0}, {"date": "2023-02-08", "close": 43.76, "volume": 45789.0}, {"date": "2023-02-09", "close": 43.95, "volume": 78920.0}, {"date": "2023-02-10", "close": 43.98, "volume": 74161.0}, {"date": "2023-02-13", "close": 44.11, "volume": 77285.0}, {"date": "2023-02-14", "close": 43.86, "volume": 65572.0}, {"date": "2023-02-15", "close": 44.46, "volume": 49078.0}, {"date": "2023-02-16", "close": 43.92, "volume": 56692.0}, {"date": "2023-02-17", "close": 44.25, "volume": 74483.0}, {"date": "2023-02-21", "close": 43.59, "volume": 87803.0}, {"date": "2023-02-22", "close": 43.39, "volume": 71529.0}, {"date": "2023-02-23", "close": 43.3, "volume": 113038.0}, {"date": "2023-02-24", "close": 42.51, "volume": 81460.0}, {"date": "2023-02-27", "close": 42.2, "volume": 55256.0}, {"date": "2023-02-28", "close": 42.0, "volume": 119361.0}, {"date": "2023-03-01", "close": 42.11, "volume": 110078.0}, {"date": "2023-03-02", "close": 42.1, "volume": 56576.0}, {"date": "2023-03-03", "close": 41.99, "volume": 67462.0}, {"date": "2023-03-06", "close": 41.74, "volume": 83951.0}, {"date": "2023-03-07", "close": 40.8, "volume": 137129.0}, {"date": "2023-03-08", "close": 40.9, "volume": 76893.0}, {"date": "2023-03-09", "close": 38.68, "volume": 127809.0}, {"date": "2023-03-10", "close": 37.19, "volume": 205556.0}, {"date": "2023-03-13", "close": 35.61, "volume": 347385.0}, {"date": "2023-03-14", "close": 35.53, "volume": 259118.0}, {"date": "2023-03-15", "close": 34.85, "volume": 449691.0}, {"date": "2023-03-16", "close": 36.8, "volume": 414953.0}, {"date": "2023-03-17", "close": 34.84, "volume": 473822.0}, {"date": "2023-03-20", "close": 35.39, "volume": 279336.0}, {"date": "2023-03-21", "close": 36.68, "volume": 219219.0}, {"date": "2023-03-22", "close": 35.64, "volume": 125677.0}, {"date": "2023-03-23", "close": 34.76, "volume": 101803.0}, {"date": "2023-03-24", "close": 36.09, "volume": 148882.0}, {"date": "2023-03-27", "close": 35.68, "volume": 108462.0}, {"date": "2023-03-28", "close": 35.65, "volume": 96910.0}, {"date": "2023-03-29", "close": 35.61, "volume": 79986.0}, {"date": "2023-03-30", "close": 34.82, "volume": 89390.0}, {"date": "2023-03-31", "close": 34.66, "volume": 149436.0}, {"date": "2023-04-03", "close": 34.41, "volume": 90078.0}, {"date": "2023-04-04", "close": 33.42, "volume": 95767.0}, {"date": "2023-04-05", "close": 33.46, "volume": 62072.0}, {"date": "2023-04-06", "close": 33.64, "volume": 73982.0}, {"date": "2023-04-10", "close": 33.63, "volume": 121242.0}, {"date": "2023-04-11", "close": 33.49, "volume": 126744.0}, {"date": "2023-04-12", "close": 33.05, "volume": 75594.0}, {"date": "2023-04-13", "close": 33.29, "volume": 104463.0}, {"date": "2023-04-14", "close": 32.62, "volume": 83478.0}, {"date": "2023-04-17", "close": 33.15, "volume": 121736.0}, {"date": "2023-04-18", "close": 32.25, "volume": 73071.0}, {"date": "2023-04-19", "close": 33.06, "volume": 78213.0}, {"date": "2023-04-20", "close": 32.88, "volume": 79827.0}, {"date": "2023-04-21", "close": 32.77, "volume": 105608.0}, {"date": "2023-04-24", "close": 29.99, "volume": 272568.0}, {"date": "2023-04-25", "close": 28.68, "volume": 178603.0}, {"date": "2023-04-26", "close": 28.44, "volume": 139273.0}, {"date": "2023-04-27", "close": 28.45, "volume": 96705.0}, {"date": "2023-04-28", "close": 28.11, "volume": 120218.0}, {"date": "2023-05-01", "close": 27.36, "volume": 126051.0}, {"date": "2023-05-02", "close": 25.99, "volume": 207887.0}, {"date": "2023-05-03", "close": 25.97, "volume": 163020.0}, {"date": "2023-05-04", "close": 24.65, "volume": 292789.0}, {"date": "2023-05-05", "close": 25.31, "volume": 273154.0}, {"date": "2023-05-08", "close": 24.35, "volume": 246948.0}, {"date": "2023-05-09", "close": 23.85, "volume": 194482.0}, {"date": "2023-05-10", "close": 23.39, "volume": 155618.0}, {"date": "2023-05-11", "close": 22.63, "volume": 220658.0}, {"date": "2023-05-12", "close": 22.59, "volume": 183572.0}, {"date": "2023-05-15", "close": 23.1, "volume": 232172.0}, {"date": "2023-05-16", "close": 22.94, "volume": 176325.0}, {"date": "2023-05-17", "close": 24.28, "volume": 694835.0}, {"date": "2023-05-18", "close": 24.82, "volume": 183940.0}, {"date": "2023-05-19", "close": 24.09, "volume": 183493.0}, {"date": "2023-05-22", "close": 25.28, "volume": 130118.0}, {"date": "2023-05-23", "close": 25.75, "volume": 143136.0}, {"date": "2023-05-24", "close": 25.64, "volume": 79476.0}, {"date": "2023-05-25", "close": 25.38, "volume": 85119.0}, {"date": "2023-05-26", "close": 25.84, "volume": 90715.0}, {"date": "2023-05-30", "close": 26.09, "volume": 124141.0}, {"date": "2023-05-31", "close": 25.46, "volume": 103742.0}, {"date": "2023-06-01", "close": 25.97, "volume": 97388.0}, {"date": "2023-06-02", "close": 27.43, "volume": 172778.0}, {"date": "2023-06-05", "close": 26.58, "volume": 110228.0}, {"date": "2023-06-06", "close": 27.74, "volume": 163996.0}, {"date": "2023-06-07", "close": 28.68, "volume": 188484.0}, {"date": "2023-06-08", "close": 29.07, "volume": 154031.0}, {"date": "2023-06-09", "close": 28.65, "volume": 90383.0}, {"date": "2023-06-12", "close": 28.32, "volume": 114033.0}, {"date": "2023-06-13", "close": 28.9, "volume": 125941.0}, {"date": "2023-06-14", "close": 28.02, "volume": 112889.0}, {"date": "2023-06-15", "close": 28.37, "volume": 148102.0}, {"date": "2023-06-16", "close": 28.05, "volume": 280548.0}, {"date": "2023-06-20", "close": 27.42, "volume": 124947.0}, {"date": "2023-06-21", "close": 26.86, "volume": 80997.0}, {"date": "2023-06-22", "close": 26.34, "volume": 155484.0}, {"date": "2023-06-23", "close": 26.91, "volume": 413443.0}, {"date": "2023-06-26", "close": 27.4, "volume": 111445.0}, {"date": "2023-06-27", "close": 27.26, "volume": 111627.0}, {"date": "2023-06-28", "close": 27.28, "volume": 130773.0}, {"date": "2023-06-29", "close": 27.89, "volume": 144727.0}, {"date": "2023-06-30", "close": 26.81, "volume": 115222.0}, {"date": "2023-07-03", "close": 26.94, "volume": 53629.0}, {"date": "2023-07-05", "close": 26.51, "volume": 94786.0}, {"date": "2023-07-06", "close": 26.11, "volume": 123610.0}, {"date": "2023-07-07", "close": 26.54, "volume": 154363.0}, {"date": "2023-07-10", "close": 26.2, "volume": 120158.0}, {"date": "2023-07-11", "close": 26.46, "volume": 150818.0}, {"date": "2023-07-12", "close": 26.91, "volume": 106286.0}, {"date": "2023-07-13", "close": 27.39, "volume": 109756.0}, {"date": "2023-07-14", "close": 27.04, "volume": 94941.0}, {"date": "2023-07-17", "close": 27.59, "volume": 100778.0}, {"date": "2023-07-18", "close": 28.71, "volume": 115303.0}, {"date": "2023-07-19", "close": 29.55, "volume": 108272.0}, {"date": "2023-07-20", "close": 29.27, "volume": 109156.0}, {"date": "2023-07-21", "close": 28.77, "volume": 83446.0}, {"date": "2023-07-24", "close": 30.32, "volume": 124640.0}, {"date": "2023-07-25", "close": 29.36, "volume": 312879.0}, {"date": "2023-07-26", "close": 31.54, "volume": 199181.0}, {"date": "2023-07-27", "close": 31.41, "volume": 199783.0}, {"date": "2023-07-28", "close": 32.07, "volume": 132235.0}, {"date": "2023-07-31", "close": 32.06, "volume": 147909.0}, {"date": "2023-08-01", "close": 31.65, "volume": 123031.0}, {"date": "2023-08-02", "close": 31.72, "volume": 106706.0}, {"date": "2023-08-03", "close": 31.9, "volume": 77618.0}, {"date": "2023-08-04", "close": 31.8, "volume": 54270.0}, {"date": "2023-08-07", "close": 31.89, "volume": 83817.0}, {"date": "2023-08-08", "close": 31.31, "volume": 89971.0}, {"date": "2023-08-09", "close": 30.88, "volume": 80888.0}, {"date": "2023-08-10", "close": 30.81, "volume": 71834.0}, {"date": "2023-08-11", "close": 31.32, "volume": 62935.0}, {"date": "2023-08-14", "close": 30.73, "volume": 54276.0}, {"date": "2023-08-15", "close": 29.41, "volume": 87589.0}, {"date": "2023-08-16", "close": 28.72, "volume": 97545.0}, {"date": "2023-08-17", "close": 28.92, "volume": 65839.0}, {"date": "2023-08-18", "close": 28.95, "volume": 78883.0}, {"date": "2023-08-21", "close": 28.44, "volume": 74551.0}, {"date": "2023-08-22", "close": 27.45, "volume": 104013.0}, {"date": "2023-08-23", "close": 27.52, "volume": 90511.0}, {"date": "2023-08-24", "close": 27.62, "volume": 71712.0}, {"date": "2023-08-25", "close": 27.41, "volume": 74106.0}, {"date": "2023-08-28", "close": 28.18, "volume": 83720.0}, {"date": "2023-08-29", "close": 28.31, "volume": 58474.0}, {"date": "2023-08-30", "close": 28.08, "volume": 50882.0}, {"date": "2023-08-31", "close": 28.0, "volume": 57882.0}, {"date": "2023-09-01", "close": 28.75, "volume": 57490.0}, {"date": "2023-09-05", "close": 28.16, "volume": 73567.0}, {"date": "2023-09-06", "close": 27.43, "volume": 56484.0}, {"date": "2023-09-07", "close": 27.4, "volume": 114945.0}, {"date": "2023-09-08", "close": 27.06, "volume": 60882.0}, {"date": "2023-09-11", "close": 27.03, "volume": 93406.0}, {"date": "2023-09-12", "close": 28.08, "volume": 107378.0}, {"date": "2023-09-13", "close": 27.84, "volume": 95942.0}, {"date": "2023-09-14", "close": 28.87, "volume": 93082.0}, {"date": "2023-09-15", "close": 27.9, "volume": 398366.0}, {"date": "2023-09-18", "close": 26.63, "volume": 82912.0}, {"date": "2023-09-19", "close": 26.59, "volume": 70066.0}, {"date": "2023-09-20", "close": 26.87, "volume": 59066.0}, {"date": "2023-09-21", "close": 26.93, "volume": 82958.0}, {"date": "2023-09-22", "close": 26.82, "volume": 64577.0}, {"date": "2023-09-25", "close": 26.82, "volume": 53249.0}, {"date": "2023-09-26", "close": 26.83, "volume": 95892.0}, {"date": "2023-09-27", "close": 27.1, "volume": 117449.0}, {"date": "2023-09-28", "close": 27.29, "volume": 93165.0}, {"date": "2023-09-29", "close": 26.33, "volume": 135675.0}, {"date": "2023-10-02", "close": 25.9, "volume": 90473.0}, {"date": "2023-10-03", "close": 25.32, "volume": 77238.0}, {"date": "2023-10-04", "close": 25.59, "volume": 62305.0}, {"date": "2023-10-05", "close": 26.23, "volume": 85274.0}, {"date": "2023-10-06", "close": 25.96, "volume": 71256.0}, {"date": "2023-10-09", "close": 26.06, "volume": 73181.0}, {"date": "2023-10-10", "close": 26.67, "volume": 80805.0}, {"date": "2023-10-11", "close": 26.75, "volume": 50630.0}, {"date": "2023-10-12", "close": 26.47, "volume": 82566.0}, {"date": "2023-10-13", "close": 25.7, "volume": 60316.0}, {"date": "2023-10-16", "close": 26.05, "volume": 66724.0}, {"date": "2023-10-17", "close": 26.42, "volume": 96204.0}, {"date": "2023-10-18", "close": 25.7, "volume": 63247.0}, {"date": "2023-10-19", "close": 25.51, "volume": 76699.0}, {"date": "2023-10-20", "close": 24.58, "volume": 104194.0}, {"date": "2023-10-23", "close": 24.75, "volume": 109047.0}, {"date": "2023-10-24", "close": 22.38, "volume": 304235.0}, {"date": "2023-10-25", "close": 22.65, "volume": 216197.0}, {"date": "2023-10-26", "close": 22.96, "volume": 181634.0}, {"date": "2023-10-27", "close": 21.78, "volume": 145975.0}, {"date": "2023-10-30", "close": 23.5, "volume": 191426.0}, {"date": "2023-10-31", "close": 23.19, "volume": 132314.0}, {"date": "2023-11-01", "close": 23.37, "volume": 140695.0}, {"date": "2023-11-02", "close": 24.6, "volume": 105988.0}, {"date": "2023-11-03", "close": 25.8, "volume": 102438.0}, {"date": "2023-11-06", "close": 25.47, "volume": 84573.0}, {"date": "2023-11-07", "close": 25.22, "volume": 87406.0}, {"date": "2023-11-08", "close": 24.86, "volume": 62489.0}, {"date": "2023-11-09", "close": 24.1, "volume": 66417.0}, {"date": "2023-11-10", "close": 24.42, "volume": 67586.0}, {"date": "2023-11-13", "close": 24.5, "volume": 78739.0}, {"date": "2023-11-14", "close": 26.93, "volume": 117095.0}, {"date": "2023-11-15", "close": 27.19, "volume": 88937.0}, {"date": "2023-11-16", "close": 26.58, "volume": 54883.0}, {"date": "2023-11-17", "close": 27.11, "volume": 77627.0}, {"date": "2023-11-20", "close": 27.07, "volume": 51013.0}, {"date": "2023-11-21", "close": 26.43, "volume": 60134.0}, {"date": "2023-11-22", "close": 26.45, "volume": 58076.0}, {"date": "2023-11-24", "close": 26.54, "volume": 23957.0}, {"date": "2023-11-27", "close": 26.18, "volume": 56351.0}, {"date": "2023-11-28", "close": 26.21, "volume": 63139.0}, {"date": "2023-11-29", "close": 27.1, "volume": 100836.0}, {"date": "2023-11-30", "close": 26.74, "volume": 125533.0}, {"date": "2023-12-01", "close": 28.86, "volume": 135268.0}, {"date": "2023-12-04", "close": 28.86, "volume": 88265.0}, {"date": "2023-12-05", "close": 28.23, "volume": 78324.0}, {"date": "2023-12-06", "close": 28.61, "volume": 90493.0}, {"date": "2023-12-07", "close": 29.47, "volume": 73265.0}, {"date": "2023-12-08", "close": 29.51, "volume": 46824.0}, {"date": "2023-12-11", "close": 29.6, "volume": 93111.0}, {"date": "2023-12-12", "close": 29.35, "volume": 50606.0}, {"date": "2023-12-13", "close": 31.57, "volume": 156404.0}, {"date": "2023-12-14", "close": 32.88, "volume": 146778.0}, {"date": "2023-12-15", "close": 32.06, "volume": 462225.0}, {"date": "2023-12-18", "close": 31.67, "volume": 77857.0}, {"date": "2023-12-19", "close": 32.24, "volume": 84128.0}, {"date": "2023-12-20", "close": 31.66, "volume": 148767.0}, {"date": "2023-12-21", "close": 32.0, "volume": 59485.0}, {"date": "2023-12-22", "close": 32.62, "volume": 77019.0}, {"date": "2023-12-26", "close": 33.64, "volume": 129384.0}, {"date": "2023-12-27", "close": 33.56, "volume": 86943.0}, {"date": "2023-12-28", "close": 33.35, "volume": 86628.0}, {"date": "2023-12-29", "close": 32.38, "volume": 105136.0}, {"date": "2024-01-02", "close": 32.09, "volume": 89088.0}, {"date": "2024-01-03", "close": 30.62, "volume": 93112.0}, {"date": "2024-01-04", "close": 30.41, "volume": 89532.0}, {"date": "2024-01-05", "close": 30.68, "volume": 104987.0}, {"date": "2024-01-08", "close": 30.61, "volume": 48543.0}, {"date": "2024-01-09", "close": 30.09, "volume": 61254.0}, {"date": "2024-01-10", "close": 30.43, "volume": 58666.0}, {"date": "2024-01-11", "close": 30.06, "volume": 58115.0}, {"date": "2024-01-12", "close": 29.88, "volume": 74595.0}, {"date": "2024-01-16", "close": 28.94, "volume": 72540.0}, {"date": "2024-01-17", "close": 28.97, "volume": 59917.0}, {"date": "2024-01-18", "close": 29.02, "volume": 40323.0}, {"date": "2024-01-19", "close": 29.6, "volume": 48209.0}, {"date": "2024-01-22", "close": 30.66, "volume": 60863.0}, {"date": "2024-01-23", "close": 30.43, "volume": 64218.0}, {"date": "2024-01-24", "close": 30.78, "volume": 75275.0}, {"date": "2024-01-25", "close": 29.19, "volume": 172443.0}, {"date": "2024-01-26", "close": 29.31, "volume": 75288.0}, {"date": "2024-01-29", "close": 30.38, "volume": 60284.0}, {"date": "2024-01-30", "close": 30.13, "volume": 59922.0}, {"date": "2024-01-31", "close": 27.81, "volume": 145109.0}, {"date": "2024-02-01", "close": 27.36, "volume": 141031.0}, {"date": "2024-02-02", "close": 26.76, "volume": 105717.0}, {"date": "2024-02-05", "close": 26.21, "volume": 119020.0}, {"date": "2024-02-06", "close": 26.04, "volume": 63554.0}, {"date": "2024-02-07", "close": 25.72, "volume": 106751.0}, {"date": "2024-02-08", "close": 25.64, "volume": 92905.0}, {"date": "2024-02-09", "close": 26.38, "volume": 90703.0}, {"date": "2024-02-12", "close": 27.53, "volume": 113994.0}, {"date": "2024-02-13", "close": 25.49, "volume": 136051.0}, {"date": "2024-02-14", "close": 26.29, "volume": 114471.0}, {"date": "2024-02-15", "close": 27.57, "volume": 87496.0}, {"date": "2024-02-16", "close": 27.09, "volume": 55769.0}, {"date": "2024-02-20", "close": 26.7, "volume": 40188.0}, {"date": "2024-02-21", "close": 26.46, "volume": 45312.0}, {"date": "2024-02-22", "close": 25.82, "volume": 102614.0}, {"date": "2024-02-23", "close": 25.99, "volume": 111010.0}, {"date": "2024-02-26", "close": 25.74, "volume": 81734.0}, {"date": "2024-02-27", "close": 25.51, "volume": 79223.0}, {"date": "2024-02-28", "close": 25.58, "volume": 56694.0}, {"date": "2024-02-29", "close": 25.74, "volume": 101782.0}, {"date": "2024-03-01", "close": 25.75, "volume": 108868.0}, {"date": "2024-03-04", "close": 25.65, "volume": 92821.0}, {"date": "2024-03-05", "close": 26.24, "volume": 93582.0}, {"date": "2024-03-06", "close": 26.22, "volume": 91811.0}, {"date": "2024-03-07", "close": 26.35, "volume": 54945.0}, {"date": "2024-03-08", "close": 26.16, "volume": 47209.0}, {"date": "2024-03-11", "close": 26.1, "volume": 84394.0}, {"date": "2024-03-12", "close": 25.98, "volume": 82893.0}, {"date": "2024-03-13", "close": 25.82, "volume": 67637.0}, {"date": "2024-03-14", "close": 24.96, "volume": 111682.0}, {"date": "2024-03-15", "close": 25.15, "volume": 302392.0}, {"date": "2024-03-18", "close": 24.53, "volume": 92888.0}, {"date": "2024-03-19", "close": 24.7, "volume": 74309.0}, {"date": "2024-03-20", "close": 25.9, "volume": 95973.0}, {"date": "2024-03-21", "close": 26.41, "volume": 98162.0}, {"date": "2024-03-22", "close": 25.73, "volume": 78965.0}, {"date": "2024-03-25", "close": 26.46, "volume": 80382.0}, {"date": "2024-03-26", "close": 26.32, "volume": 86132.0}, {"date": "2024-03-27", "close": 27.47, "volume": 89140.0}, {"date": "2024-03-28", "close": 26.88, "volume": 118681.0}, {"date": "2024-04-01", "close": 26.305, "volume": 80400.0}, {"date": "2024-04-02", "close": 25.95, "volume": 124781.0}, {"date": "2024-04-03", "close": 25.41, "volume": 76098.0}, {"date": "2024-04-04", "close": 25.16, "volume": 85102.0}, {"date": "2024-04-05", "close": 25.13, "volume": 59715.0}, {"date": "2024-04-08", "close": 25.7, "volume": 56983.0}, {"date": "2024-04-09", "close": 25.95, "volume": 46893.0}, {"date": "2024-04-10", "close": 24.45, "volume": 162057.0}, {"date": "2024-04-11", "close": 24.72, "volume": 82828.0}, {"date": "2024-04-12", "close": 24.92, "volume": 145302.0}, {"date": "2024-04-15", "close": 24.54, "volume": 106050.0}, {"date": "2024-04-16", "close": 24.3, "volume": 78724.0}, {"date": "2024-04-17", "close": 24.23, "volume": 67711.0}, {"date": "2024-04-18", "close": 24.64, "volume": 100527.0}, {"date": "2024-04-19", "close": 25.55, "volume": 148170.0}, {"date": "2024-04-22", "close": 25.75, "volume": 171280.0}, {"date": "2024-04-23", "close": 26.46, "volume": 88863.0}, {"date": "2024-04-24", "close": 26.47, "volume": 71242.0}, {"date": "2024-04-25", "close": 25.99, "volume": 110310.0}, {"date": "2024-04-26", "close": 26.14, "volume": 66116.0}, {"date": "2024-04-29", "close": 25.68, "volume": 77574.0}, {"date": "2024-04-30", "close": 25.46, "volume": 99065.0}, {"date": "2024-05-01", "close": 26.2, "volume": 87590.0}, {"date": "2024-05-02", "close": 26.38, "volume": 77718.0}, {"date": "2024-05-03", "close": 26.54, "volume": 68190.0}, {"date": "2024-05-06", "close": 26.55, "volume": 80271.0}, {"date": "2024-05-07", "close": 26.18, "volume": 55150.0}, {"date": "2024-05-08", "close": 26.73, "volume": 54899.0}, {"date": "2024-05-09", "close": 27.05, "volume": 75986.0}, {"date": "2024-05-10", "close": 26.81, "volume": 64327.0}, {"date": "2024-05-13", "close": 26.78, "volume": 57199.0}, {"date": "2024-05-14", "close": 27.25, "volume": 56075.0}, {"date": "2024-05-15", "close": 27.35, "volume": 65850.0}, {"date": "2024-05-16", "close": 27.54, "volume": 62595.0}, {"date": "2024-05-17", "close": 27.77, "volume": 56190.0}, {"date": "2024-05-20", "close": 27.33, "volume": 48455.0}, {"date": "2024-05-21", "close": 27.24, "volume": 53751.0}, {"date": "2024-05-22", "close": 27.04, "volume": 81074.0}, {"date": "2024-05-23", "close": 26.15, "volume": 67050.0}, {"date": "2024-05-24", "close": 26.23, "volume": 41778.0}, {"date": "2024-05-28", "close": 26.04, "volume": 52350.0}, {"date": "2024-05-29", "close": 25.5, "volume": 70479.0}, {"date": "2024-05-30", "close": 26.05, "volume": 49948.0}, {"date": "2024-05-31", "close": 26.25, "volume": 63341.0}, {"date": "2024-06-03", "close": 25.68, "volume": 83266.0}, {"date": "2024-06-04", "close": 25.47, "volume": 80627.0}, {"date": "2024-06-05", "close": 25.8, "volume": 75900.0}, {"date": "2024-06-06", "close": 25.9, "volume": 82328.0}, {"date": "2024-06-07", "close": 25.93, "volume": 75936.0}, {"date": "2024-06-10", "close": 25.15, "volume": 141345.0}, {"date": "2024-06-11", "close": 25.0, "volume": 98142.0}, {"date": "2024-06-12", "close": 25.97, "volume": 114470.0}, {"date": "2024-06-13", "close": 25.63, "volume": 56343.0}, {"date": "2024-06-14", "close": 25.26, "volume": 50278.0}, {"date": "2024-06-17", "close": 25.65, "volume": 71267.0}, {"date": "2024-06-18", "close": 25.79, "volume": 59210.0}, {"date": "2024-06-20", "close": 25.76, "volume": 49426.0}, {"date": "2024-06-21", "close": 25.56, "volume": 193157.0}, {"date": "2024-06-24", "close": 25.86, "volume": 84212.0}, {"date": "2024-06-25", "close": 25.68, "volume": 69906.0}, {"date": "2024-06-26", "close": 25.93, "volume": 97453.0}, {"date": "2024-06-27", "close": 26.51, "volume": 83254.0}, {"date": "2024-06-28", "close": 27.41, "volume": 304203.0}, {"date": "2024-07-01", "close": 26.39, "volume": 95753.0}, {"date": "2024-07-02", "close": 27.01, "volume": 83659.0}, {"date": "2024-07-03", "close": 26.4, "volume": 72935.0}, {"date": "2024-07-05", "close": 25.83, "volume": 79851.0}, {"date": "2024-07-08", "close": 25.99, "volume": 126617.0}, {"date": "2024-07-09", "close": 26.38, "volume": 139645.0}, {"date": "2024-07-10", "close": 26.48, "volume": 200426.0}, {"date": "2024-07-11", "close": 28.21, "volume": 330678.0}, {"date": "2024-07-12", "close": 28.53, "volume": 153518.0}, {"date": "2024-07-15", "close": 29.5, "volume": 98307.0}, {"date": "2024-07-16", "close": 31.14, "volume": 141891.0}, {"date": "2024-07-17", "close": 32.39, "volume": 212582.0}, {"date": "2024-07-18", "close": 31.02, "volume": 115563.0}, {"date": "2024-07-19", "close": 30.97, "volume": 86727.0}, {"date": "2024-07-22", "close": 31.13, "volume": 84752.0}, {"date": "2024-07-23", "close": 32.88, "volume": 200744.0}, {"date": "2024-07-24", "close": 31.0, "volume": 152633.0}, {"date": "2024-07-25", "close": 32.47, "volume": 110600.0}, {"date": "2024-07-26", "close": 32.63, "volume": 94476.0}, {"date": "2024-07-29", "close": 31.65, "volume": 75726.0}, {"date": "2024-07-30", "close": 32.25, "volume": 102636.0}, {"date": "2024-07-31", "close": 32.01, "volume": 94209.0}, {"date": "2024-08-01", "close": 30.37, "volume": 136313.0}, {"date": "2024-08-02", "close": 29.43, "volume": 114406.0}, {"date": "2024-08-05", "close": 28.6, "volume": 159311.0}, {"date": "2024-08-06", "close": 28.54, "volume": 65798.0}, {"date": "2024-08-07", "close": 28.39, "volume": 61726.0}, {"date": "2024-08-08", "close": 28.78, "volume": 64822.0}, {"date": "2024-08-09", "close": 28.67, "volume": 72001.0}, {"date": "2024-08-12", "close": 28.37, "volume": 52147.0}, {"date": "2024-08-13", "close": 28.94, "volume": 47740.0}, {"date": "2024-08-14", "close": 28.72, "volume": 37799.0}, {"date": "2024-08-15", "close": 29.59, "volume": 112573.0}, {"date": "2024-08-16", "close": 30.51, "volume": 67171.0}, {"date": "2024-08-19", "close": 30.71, "volume": 51709.0}, {"date": "2024-08-20", "close": 30.05, "volume": 53842.0}, {"date": "2024-08-21", "close": 30.24, "volume": 38789.0}, {"date": "2024-08-22", "close": 30.22, "volume": 47871.0}, {"date": "2024-08-23", "close": 32.05, "volume": 106264.0}, {"date": "2024-08-26", "close": 32.16, "volume": 102998.0}, {"date": "2024-08-27", "close": 31.85, "volume": 63486.0}, {"date": "2024-08-28", "close": 32.24, "volume": 78647.0}, {"date": "2024-08-29", "close": 32.62, "volume": 67553.0}, {"date": "2024-08-30", "close": 32.8, "volume": 90797.0}, {"date": "2024-09-03", "close": 32.54, "volume": 92112.0}, {"date": "2024-09-04", "close": 31.81, "volume": 78848.0}, {"date": "2024-09-05", "close": 31.81, "volume": 47468.0}, {"date": "2024-09-06", "close": 31.36, "volume": 59680.0}, {"date": "2024-09-09", "close": 31.22, "volume": 63183.0}, {"date": "2024-09-10", "close": 31.49, "volume": 75286.0}, {"date": "2024-09-11", "close": 30.63, "volume": 70568.0}, {"date": "2024-09-12", "close": 30.79, "volume": 73028.0}, {"date": "2024-09-13", "close": 31.69, "volume": 72980.0}, {"date": "2024-09-16", "close": 32.22, "volume": 72231.0}, {"date": "2024-09-17", "close": 32.57, "volume": 81577.0}, {"date": "2024-09-18", "close": 32.85, "volume": 75598.0}, {"date": "2024-09-19", "close": 34.26, "volume": 102252.0}, {"date": "2024-09-20", "close": 32.81, "volume": 583311.0}, {"date": "2024-09-23", "close": 32.63, "volume": 106847.0}, {"date": "2024-09-24", "close": 32.19, "volume": 73538.0}, {"date": "2024-09-25", "close": 31.42, "volume": 77919.0}, {"date": "2024-09-26", "close": 31.7, "volume": 63634.0}, {"date": "2024-09-27", "close": 31.72, "volume": 73936.0}, {"date": "2024-09-30", "close": 32.21, "volume": 109656.0}, {"date": "2024-10-01", "close": 30.53, "volume": 84663.0}, {"date": "2024-10-02", "close": 30.4, "volume": 55763.0}, {"date": "2024-10-03", "close": 30.56, "volume": 54154.0}, {"date": "2024-10-04", "close": 31.08, "volume": 54351.0}, {"date": "2024-10-07", "close": 30.89, "volume": 64998.0}, {"date": "2024-10-08", "close": 30.8, "volume": 39785.0}, {"date": "2024-10-09", "close": 31.23, "volume": 47065.0}, {"date": "2024-10-10", "close": 31.41, "volume": 73391.0}, {"date": "2024-10-11", "close": 32.53, "volume": 115202.0}, {"date": "2024-10-14", "close": 32.65, "volume": 61542.0}, {"date": "2024-10-15", "close": 33.26, "volume": 84568.0}, {"date": "2024-10-16", "close": 33.64, "volume": 70134.0}, {"date": "2024-10-17", "close": 33.7, "volume": 50349.0}, {"date": "2024-10-18", "close": 33.1, "volume": 64053.0}, {"date": "2024-10-21", "close": 31.89, "volume": 109139.0}, {"date": "2024-10-22", "close": 34.46, "volume": 328789.0}, {"date": "2024-10-23", "close": 35.52, "volume": 153537.0}, {"date": "2024-10-24", "close": 34.83, "volume": 79675.0}, {"date": "2024-10-25", "close": 34.22, "volume": 87002.0}, {"date": "2024-10-28", "close": 35.41, "volume": 94729.0}, {"date": "2024-10-29", "close": 35.11, "volume": 64292.0}, {"date": "2024-10-30", "close": 35.26, "volume": 355117.0}, {"date": "2024-10-31", "close": 34.13, "volume": 137666.0}, {"date": "2024-11-01", "close": 34.15, "volume": 83736.0}, {"date": "2024-11-04", "close": 33.83, "volume": 100299.0}, {"date": "2024-11-05", "close": 34.77, "volume": 106160.0}, {"date": "2024-11-06", "close": 39.92, "volume": 394335.0}, {"date": "2024-11-07", "close": 37.85, "volume": 140057.0}, {"date": "2024-11-08", "close": 38.53, "volume": 103128.0}, {"date": "2024-11-11", "close": 39.65, "volume": 111028.0}, {"date": "2024-11-12", "close": 39.67, "volume": 108812.0}, {"date": "2024-11-13", "close": 39.33, "volume": 114865.0}, {"date": "2024-11-14", "close": 39.05, "volume": 98235.0}, {"date": "2024-11-15", "close": 38.33, "volume": 108402.0}, {"date": "2024-11-18", "close": 37.28, "volume": 136135.0}, {"date": "2024-11-19", "close": 36.85, "volume": 174819.0}, {"date": "2024-11-20", "close": 36.4, "volume": 102132.0}, {"date": "2024-11-21", "close": 36.6, "volume": 131536.0}, {"date": "2024-11-22", "close": 37.41, "volume": 174160.0}, {"date": "2024-11-25", "close": 37.73, "volume": 165513.0}, {"date": "2024-11-26", "close": 37.71, "volume": 160105.0}, {"date": "2024-11-27", "close": 37.32, "volume": 87073.0}, {"date": "2024-11-29", "close": 37.14, "volume": 62904.0}, {"date": "2024-12-02", "close": 36.89, "volume": 83711.0}, {"date": "2024-12-03", "close": 36.47, "volume": 56806.0}, {"date": "2024-12-04", "close": 36.87, "volume": 73938.0}, {"date": "2024-12-05", "close": 36.42, "volume": 89870.0}, {"date": "2024-12-06", "close": 36.42, "volume": 107583.0}, {"date": "2024-12-09", "close": 36.32, "volume": 111494.0}, {"date": "2024-12-10", "close": 36.2, "volume": 105067.0}, {"date": "2024-12-11", "close": 36.66, "volume": 219921.0}, {"date": "2024-12-12", "close": 36.3, "volume": 75708.0}, {"date": "2024-12-13", "close": 35.03, "volume": 1366488.0}, {"date": "2024-12-16", "close": 34.81, "volume": 505225.0}, {"date": "2024-12-17", "close": 33.93, "volume": 281501.0}, {"date": "2024-12-18", "close": 30.945, "volume": 400129.0}, {"date": "2024-12-19", "close": 30.76, "volume": 489097.0}, {"date": "2024-12-20", "close": 31.72, "volume": 555426.0}, {"date": "2024-12-23", "close": 31.83, "volume": 208714.0}, {"date": "2024-12-24", "close": 31.77, "volume": 97891.0}, {"date": "2024-12-26", "close": 31.44, "volume": 163417.0}, {"date": "2024-12-27", "close": 30.76, "volume": 149940.0}, {"date": "2024-12-30", "close": 31.11, "volume": 174467.0}, {"date": "2024-12-31", "close": 31.35, "volume": 300861.0}, {"date": "2025-01-02", "close": 30.06, "volume": 237040.0}, {"date": "2025-01-03", "close": 31.01, "volume": 274990.0}, {"date": "2025-01-06", "close": 30.95, "volume": 228768.0}, {"date": "2025-01-07", "close": 30.65, "volume": 215369.0}, {"date": "2025-01-08", "close": 30.64, "volume": 183853.0}, {"date": "2025-01-10", "close": 29.58, "volume": 179391.0}, {"date": "2025-01-13", "close": 29.95, "volume": 250157.0}, {"date": "2025-01-14", "close": 31.37, "volume": 211416.0}, {"date": "2025-01-15", "close": 32.25, "volume": 223392.0}, {"date": "2025-01-16", "close": 32.39, "volume": 224956.0}, {"date": "2025-01-17", "close": 32.83, "volume": 139539.0}, {"date": "2025-01-21", "close": 32.84, "volume": 126747.0}, {"date": "2025-01-22", "close": 32.37, "volume": 105034.0}, {"date": "2025-01-23", "close": 32.33, "volume": 150109.0}, {"date": "2025-01-24", "close": 32.47, "volume": 97057.0}, {"date": "2025-01-27", "close": 32.93, "volume": 256369.0}, {"date": "2025-01-28", "close": 32.36, "volume": 179172.0}, {"date": "2025-01-29", "close": 32.48, "volume": 187546.0}, {"date": "2025-01-30", "close": 32.23, "volume": 389632.0}, {"date": "2025-01-31", "close": 32.77, "volume": 259452.0}, {"date": "2025-02-03", "close": 32.19, "volume": 217756.0}, {"date": "2025-02-04", "close": 33.43, "volume": 160622.0}, {"date": "2025-02-05", "close": 33.69, "volume": 193096.0}, {"date": "2025-02-06", "close": 33.96, "volume": 181641.0}, {"date": "2025-02-07", "close": 33.59, "volume": 337794.0}, {"date": "2025-02-10", "close": 32.98, "volume": 182608.0}, {"date": "2025-02-11", "close": 33.38, "volume": 164484.0}, {"date": "2025-02-12", "close": 32.24, "volume": 210312.0}, {"date": "2025-02-13", "close": 32.69, "volume": 128104.0}, {"date": "2025-02-14", "close": 32.69, "volume": 94849.0}, {"date": "2025-02-18", "close": 32.75, "volume": 140356.0}, {"date": "2025-02-19", "close": 32.83, "volume": 98567.0}, {"date": "2025-02-20", "close": 32.27, "volume": 162194.0}, {"date": "2025-02-21", "close": 31.5, "volume": 148449.0}, {"date": "2025-02-24", "close": 31.23, "volume": 185564.0}, {"date": "2025-02-25", "close": 31.45, "volume": 132315.0}, {"date": "2025-02-26", "close": 31.28, "volume": 125175.0}, {"date": "2025-02-27", "close": 31.55, "volume": 116708.0}, {"date": "2025-02-28", "close": 32.12, "volume": 125562.0}, {"date": "2025-03-03", "close": 31.94, "volume": 146881.0}, {"date": "2025-03-04", "close": 30.69, "volume": 138321.0}, {"date": "2025-03-05", "close": 30.63, "volume": 167678.0}, {"date": "2025-03-06", "close": 30.38, "volume": 115090.0}, {"date": "2025-03-07", "close": 30.09, "volume": 96210.0}, {"date": "2025-03-10", "close": 29.22, "volume": 155054.0}, {"date": "2025-03-11", "close": 29.16, "volume": 145639.0}, {"date": "2025-03-12", "close": 29.63, "volume": 159870.0}, {"date": "2025-03-13", "close": 29.44, "volume": 119149.0}, {"date": "2025-03-14", "close": 30.85, "volume": 181942.0}, {"date": "2025-03-17", "close": 30.93, "volume": 211674.0}, {"date": "2025-03-18", "close": 31.33, "volume": 124072.0}, {"date": "2025-03-19", "close": 31.69, "volume": 153559.0}, {"date": "2025-03-20", "close": 31.54, "volume": 149468.0}, {"date": "2025-03-21", "close": 31.3, "volume": 952146.0}, {"date": "2025-03-24", "close": 31.95, "volume": 135737.0}, {"date": "2025-03-25", "close": 31.76, "volume": 112841.0}, {"date": "2025-03-26", "close": 31.58, "volume": 111404.0}, {"date": "2025-03-27", "close": 31.47, "volume": 125657.0}, {"date": "2025-03-28", "close": 30.8, "volume": 148786.0}, {"date": "2025-03-31", "close": 30.86, "volume": 197742.0}, {"date": "2025-04-01", "close": 29.86, "volume": 215712.0}, {"date": "2025-04-02", "close": 30.06, "volume": 168110.0}, {"date": "2025-04-03", "close": 27.72, "volume": 368409.0}, {"date": "2025-04-04", "close": 26.43, "volume": 368130.0}, {"date": "2025-04-07", "close": 26.08, "volume": 360044.0}, {"date": "2025-04-08", "close": 26.2, "volume": 260919.0}, {"date": "2025-04-09", "close": 27.42, "volume": 340903.0}, {"date": "2025-04-10", "close": 26.2, "volume": 233210.0}, {"date": "2025-04-11", "close": 26.12, "volume": 234649.0}, {"date": "2025-04-14", "close": 26.63, "volume": 210574.0}, {"date": "2025-04-15", "close": 27.07, "volume": 158423.0}, {"date": "2025-04-16", "close": 27.13, "volume": 120117.0}, {"date": "2025-04-17", "close": 27.21, "volume": 154537.0}, {"date": "2025-04-21", "close": 26.24, "volume": 351206.0}, {"date": "2025-04-22", "close": 27.0, "volume": 251759.0}, {"date": "2025-04-23", "close": 27.59, "volume": 193781.0}, {"date": "2025-04-24", "close": 28.04, "volume": 126419.0}, {"date": "2025-04-25", "close": 27.73, "volume": 140084.0}, {"date": "2025-04-28", "close": 27.83, "volume": 137356.0}, {"date": "2025-04-29", "close": 28.01, "volume": 282967.0}, {"date": "2025-04-30", "close": 27.6, "volume": 129131.0}, {"date": "2025-05-01", "close": 27.96, "volume": 96884.0}, {"date": "2025-05-02", "close": 28.62, "volume": 161090.0}, {"date": "2025-05-05", "close": 28.28, "volume": 119151.0}, {"date": "2025-05-06", "close": 28.1, "volume": 94241.0}, {"date": "2025-05-07", "close": 27.9, "volume": 105864.0}, {"date": "2025-05-08", "close": 28.59, "volume": 133308.0}, {"date": "2025-05-09", "close": 28.38, "volume": 89747.0}, {"date": "2025-05-12", "close": 29.6, "volume": 142397.0}, {"date": "2025-05-13", "close": 29.8, "volume": 97894.0}, {"date": "2025-05-14", "close": 29.55, "volume": 77791.0}, {"date": "2025-05-15", "close": 29.75, "volume": 55774.0}, {"date": "2025-05-16", "close": 29.45, "volume": 106386.0}, {"date": "2025-05-19", "close": 29.36, "volume": 131318.0}, {"date": "2025-05-20", "close": 29.44, "volume": 122506.0}, {"date": "2025-05-21", "close": 28.19, "volume": 124158.0}, {"date": "2025-05-22", "close": 27.98, "volume": 173183.0}, {"date": "2025-05-23", "close": 27.75, "volume": 173584.0}, {"date": "2025-05-27", "close": 28.49, "volume": 92861.0}, {"date": "2025-05-28", "close": 27.85, "volume": 160910.0}, {"date": "2025-05-29", "close": 27.86, "volume": 95904.0}, {"date": "2025-05-30", "close": 27.66, "volume": 99425.0}, {"date": "2025-06-02", "close": 27.39, "volume": 117189.0}, {"date": "2025-06-03", "close": 28.01, "volume": 172041.0}, {"date": "2025-06-04", "close": 27.19, "volume": 138746.0}, {"date": "2025-06-05", "close": 27.05, "volume": 127659.0}, {"date": "2025-06-06", "close": 27.7, "volume": 123266.0}, {"date": "2025-06-09", "close": 27.75, "volume": 97041.0}, {"date": "2025-06-10", "close": 28.14, "volume": 76958.0}, {"date": "2025-06-11", "close": 27.9, "volume": 120061.0}, {"date": "2025-06-12", "close": 27.84, "volume": 94940.0}, {"date": "2025-06-13", "close": 27.21, "volume": 131620.0}, {"date": "2025-06-16", "close": 27.12, "volume": 111392.0}, {"date": "2025-06-17", "close": 26.78, "volume": 145766.0}, {"date": "2025-06-18", "close": 26.91, "volume": 97238.0}, {"date": "2025-06-20", "close": 26.81, "volume": 184322.0}, {"date": "2025-06-23", "close": 27.62, "volume": 112240.0}, {"date": "2025-06-24", "close": 27.85, "volume": 105718.0}, {"date": "2025-06-25", "close": 27.61, "volume": 124942.0}, {"date": "2025-06-26", "close": 28.17, "volume": 185623.0}, {"date": "2025-06-27", "close": 28.25, "volume": 494496.0}, {"date": "2025-06-30", "close": 28.28, "volume": 224941.0}, {"date": "2025-07-01", "close": 28.72, "volume": 170095.0}, {"date": "2025-07-02", "close": 29.28, "volume": 132767.0}, {"date": "2025-07-03", "close": 29.65, "volume": 76533.0}, {"date": "2025-07-07", "close": 29.6, "volume": 208430.0}, {"date": "2025-07-08", "close": 29.78, "volume": 224132.0}, {"date": "2025-07-09", "close": 29.54, "volume": 106988.0}, {"date": "2025-07-10", "close": 29.66, "volume": 90345.0}, {"date": "2025-07-11", "close": 29.29, "volume": 103708.0}, {"date": "2025-07-14", "close": 29.57, "volume": 81746.0}, {"date": "2025-07-15", "close": 28.51, "volume": 85304.0}, {"date": "2025-07-16", "close": 28.8, "volume": 153675.0}, {"date": "2025-07-17", "close": 29.09, "volume": 113087.0}, {"date": "2025-07-18", "close": 29.08, "volume": 88366.0}, {"date": "2025-07-21", "close": 29.09, "volume": 118434.0}, {"date": "2025-07-22", "close": 28.41, "volume": 493358.0}, {"date": "2025-07-23", "close": 28.16, "volume": 225193.0}, {"date": "2025-07-24", "close": 27.72, "volume": 155633.0}, {"date": "2025-07-25", "close": 27.56, "volume": 168048.0}, {"date": "2025-07-28", "close": 27.73, "volume": 175409.0}, {"date": "2025-07-29", "close": 27.14, "volume": 201416.0}, {"date": "2025-07-30", "close": 26.92, "volume": 165298.0}, {"date": "2025-07-31", "close": 26.94, "volume": 174972.0}, {"date": "2025-08-01", "close": 26.43, "volume": 195156.0}, {"date": "2025-08-04", "close": 26.97, "volume": 130877.0}, {"date": "2025-08-05", "close": 27.08, "volume": 163516.0}, {"date": "2025-08-06", "close": 26.93, "volume": 99724.0}, {"date": "2025-08-07", "close": 27.22, "volume": 197308.0}, {"date": "2025-08-08", "close": 27.56, "volume": 132303.0}, {"date": "2025-08-11", "close": 27.59, "volume": 138336.0}, {"date": "2025-08-12", "close": 28.94, "volume": 162150.0}, {"date": "2025-08-13", "close": 29.28, "volume": 126586.0}, {"date": "2025-08-14", "close": 29.0, "volume": 97111.0}, {"date": "2025-08-15", "close": 28.21, "volume": 96993.0}, {"date": "2025-08-18", "close": 28.51, "volume": 74381.0}, {"date": "2025-08-19", "close": 28.13, "volume": 95832.0}, {"date": "2025-08-20", "close": 28.31, "volume": 122353.0}, {"date": "2025-08-21", "close": 28.07, "volume": 107362.0}, {"date": "2025-08-22", "close": 29.71, "volume": 197868.0}, {"date": "2025-08-25", "close": 29.52, "volume": 83568.0}, {"date": "2025-08-26", "close": 29.85, "volume": 96363.0}, {"date": "2025-08-27", "close": 30.54, "volume": 190918.0}, {"date": "2025-08-28", "close": 30.3, "volume": 126509.0}, {"date": "2025-08-29", "close": 30.33, "volume": 75908.0}, {"date": "2025-09-02", "close": 30.23, "volume": 109501.0}, {"date": "2025-09-03", "close": 30.17, "volume": 112687.0}, {"date": "2025-09-04", "close": 30.44, "volume": 134143.0}, {"date": "2025-09-05", "close": 29.99, "volume": 181624.0}, {"date": "2025-09-08", "close": 30.07, "volume": 58671.0}, {"date": "2025-09-09", "close": 29.77, "volume": 82195.0}, {"date": "2025-09-10", "close": 29.76, "volume": 66842.0}, {"date": "2025-09-11", "close": 29.82, "volume": 105149.0}, {"date": "2025-09-12", "close": 29.9, "volume": 83888.0}, {"date": "2025-09-15", "close": 29.22, "volume": 133205.0}, {"date": "2025-09-16", "close": 28.99, "volume": 87295.0}, {"date": "2025-09-17", "close": 29.3, "volume": 135064.0}, {"date": "2025-09-18", "close": 30.39, "volume": 118564.0}, {"date": "2025-09-19", "close": 29.87, "volume": 395185.0}, {"date": "2025-09-22", "close": 29.64, "volume": 85208.0}, {"date": "2025-09-23", "close": 29.31, "volume": 77231.0}, {"date": "2025-09-24", "close": 29.23, "volume": 66830.0}, {"date": "2025-09-25", "close": 29.13, "volume": 82573.0}, {"date": "2025-09-26", "close": 29.26, "volume": 75054.0}, {"date": "2025-09-29", "close": 28.98, "volume": 162782.0}, {"date": "2025-09-30", "close": 28.9, "volume": 191503.0}, {"date": "2025-10-01", "close": 28.28, "volume": 117302.0}, {"date": "2025-10-02", "close": 28.31, "volume": 135798.0}, {"date": "2025-10-03", "close": 28.89, "volume": 119190.0}, {"date": "2025-10-06", "close": 29.39, "volume": 158940.0}, {"date": "2025-10-07", "close": 28.88, "volume": 159677.0}, {"date": "2025-10-08", "close": 28.36, "volume": 123363.0}, {"date": "2025-10-09", "close": 26.8, "volume": 338529.0}, {"date": "2025-10-10", "close": 26.39, "volume": 454503.0}, {"date": "2025-10-13", "close": 26.56, "volume": 239291.0}, {"date": "2025-10-14", "close": 27.08, "volume": 200644.0}, {"date": "2025-10-15", "close": 26.89, "volume": 144866.0}, {"date": "2025-10-16", "close": 25.45, "volume": 286913.0}, {"date": "2025-10-17", "close": 25.85, "volume": 221867.0}, {"date": "2025-10-20", "close": 26.84, "volume": 185826.0}, {"date": "2025-10-21", "close": 27.55, "volume": 250633.0}, {"date": "2025-10-22", "close": 27.51, "volume": 161346.0}, {"date": "2025-10-23", "close": 27.57, "volume": 125492.0}, {"date": "2025-10-24", "close": 27.82, "volume": 79523.0}, {"date": "2025-10-27", "close": 27.93, "volume": 120767.0}, {"date": "2025-10-28", "close": 27.92, "volume": 95305.0}, {"date": "2025-10-29", "close": 27.39, "volume": 132526.0}, {"date": "2025-10-30", "close": 27.43, "volume": 116493.0}, {"date": "2025-10-31", "close": 27.24, "volume": 132296.0}, {"date": "2025-11-03", "close": 27.35, "volume": 115634.0}, {"date": "2025-11-04", "close": 27.39, "volume": 157848.0}, {"date": "2025-11-05", "close": 27.92, "volume": 126778.0}, {"date": "2025-11-06", "close": 27.62, "volume": 100827.0}, {"date": "2025-11-07", "close": 28.16, "volume": 106496.0}, {"date": "2025-11-10", "close": 28.19, "volume": 120437.0}, {"date": "2025-11-11", "close": 28.12, "volume": 70278.0}, {"date": "2025-11-12", "close": 28.02, "volume": 131796.0}, {"date": "2025-11-13", "close": 27.79, "volume": 87113.0}, {"date": "2025-11-14", "close": 27.81, "volume": 121846.0}, {"date": "2025-11-17", "close": 26.66, "volume": 107991.0}, {"date": "2025-11-18", "close": 26.68, "volume": 86434.0}, {"date": "2025-11-19", "close": 26.77, "volume": 77246.0}, {"date": "2025-11-20", "close": 26.69, "volume": 79027.0}, {"date": "2025-11-21", "close": 27.71, "volume": 112367.0}, {"date": "2025-11-24", "close": 27.61, "volume": 79358.0}, {"date": "2025-11-25", "close": 28.61, "volume": 134005.0}, {"date": "2025-11-26", "close": 28.59, "volume": 100094.0}, {"date": "2025-11-28", "close": 28.4, "volume": 40246.0}, {"date": "2025-12-01", "close": 28.75, "volume": 88867.0}, {"date": "2025-12-02", "close": 28.82, "volume": 76219.0}, {"date": "2025-12-03", "close": 29.59, "volume": 125203.0}, {"date": "2025-12-04", "close": 29.38, "volume": 87933.0}, {"date": "2025-12-05", "close": 29.09, "volume": 80052.0}, {"date": "2025-12-08", "close": 29.64, "volume": 97720.0}, {"date": "2025-12-09", "close": 29.63, "volume": 109940.0}, {"date": "2025-12-10", "close": 30.7, "volume": 150897.0}, {"date": "2025-12-11", "close": 30.88, "volume": 114744.0}, {"date": "2025-12-12", "close": 30.78, "volume": 112403.0}, {"date": "2025-12-15", "close": 30.79, "volume": 134262.0}, {"date": "2025-12-16", "close": 30.75, "volume": 103986.0}, {"date": "2025-12-17", "close": 31.0, "volume": 109835.0}, {"date": "2025-12-18", "close": 31.26, "volume": 104413.0}, {"date": "2025-12-19", "close": 30.52, "volume": 327981.0}, {"date": "2025-12-22", "close": 30.47, "volume": 146681.0}, {"date": "2025-12-23", "close": 30.09, "volume": 83044.0}, {"date": "2025-12-24", "close": 30.18, "volume": 65667.0}, {"date": "2025-12-26", "close": 30.22, "volume": 98030.0}, {"date": "2025-12-29", "close": 30.04, "volume": 112360.0}, {"date": "2025-12-30", "close": 29.66, "volume": 75765.0}, {"date": "2025-12-31", "close": 29.55, "volume": 139349.0}, {"date": "2026-01-02", "close": 28.84, "volume": 109104.0}, {"date": "2026-01-05", "close": 29.53, "volume": 132807.0}, {"date": "2026-01-06", "close": 29.61, "volume": 147253.0}, {"date": "2026-01-07", "close": 29.58, "volume": 100708.0}, {"date": "2026-01-08", "close": 30.3, "volume": 105975.0}, {"date": "2026-01-09", "close": 29.84, "volume": 96689.0}, {"date": "2026-01-12", "close": 29.69, "volume": 67760.0}, {"date": "2026-01-13", "close": 29.56, "volume": 90401.0}, {"date": "2026-01-14", "close": 30.09, "volume": 113152.0}, {"date": "2026-01-15", "close": 30.6, "volume": 102640.0}, {"date": "2026-01-16", "close": 30.46, "volume": 79883.0}, {"date": "2026-01-20", "close": 29.92, "volume": 86821.0}, {"date": "2026-01-21", "close": 31.43, "volume": 109453.0}, {"date": "2026-01-22", "close": 31.48, "volume": 115283.0}, {"date": "2026-01-23", "close": 30.17, "volume": 87638.0}, {"date": "2026-01-26", "close": 30.18, "volume": 73448.0}, {"date": "2026-01-27", "close": 30.32, "volume": 79141.0}, {"date": "2026-01-28", "close": 30.19, "volume": 129629.0}, {"date": "2026-01-29", "close": 34.02, "volume": 406421.0}, {"date": "2026-01-30", "close": 34.37, "volume": 252689.0}, {"date": "2026-02-02", "close": 35.26, "volume": 273828.0}, {"date": "2026-02-03", "close": 35.72, "volume": 290937.0}, {"date": "2026-02-04", "close": 36.57, "volume": 145487.0}, {"date": "2026-02-05", "close": 36.36, "volume": 144970.0}, {"date": "2026-02-06", "close": 36.75, "volume": 165668.0}, {"date": "2026-02-09", "close": 36.65, "volume": 104951.0}, {"date": "2026-02-10", "close": 36.23, "volume": 125881.0}, {"date": "2026-02-11", "close": 35.76, "volume": 96269.0}, {"date": "2026-02-12", "close": 35.54, "volume": 133908.0}, {"date": "2026-02-13", "close": 35.9, "volume": 88444.0}, {"date": "2026-02-17", "close": 35.84, "volume": 111353.0}, {"date": "2026-02-18", "close": 35.11, "volume": 84394.0}, {"date": "2026-02-19", "close": 35.37, "volume": 144482.0}, {"date": "2026-02-20", "close": 35.935, "volume": 110229.0}, {"date": "2026-02-23", "close": 34.27, "volume": 139710.0}, {"date": "2026-02-24", "close": 34.01, "volume": 81065.0}, {"date": "2026-02-25", "close": 35.05, "volume": 76276.0}, {"date": "2026-02-26", "close": 35.1, "volume": 109485.0}, {"date": "2026-02-27", "close": 33.69, "volume": 165067.0}, {"date": "2026-03-02", "close": 34.37, "volume": 151868.0}, {"date": "2026-03-03", "close": 34.09, "volume": 176713.0}, {"date": "2026-03-04", "close": 34.4, "volume": 149471.0}, {"date": "2026-03-05", "close": 33.69, "volume": 89997.0}, {"date": "2026-03-06", "close": 33.25, "volume": 232313.0}, {"date": "2026-03-09", "close": 32.88, "volume": 161220.0}, {"date": "2026-03-10", "close": 32.9, "volume": 188302.0}, {"date": "2026-03-11", "close": 32.47, "volume": 155393.0}, {"date": "2026-03-12", "close": 32.62, "volume": 177142.0}, {"date": "2026-03-13", "close": 32.14, "volume": 144890.0}, {"date": "2026-03-16", "close": 32.25, "volume": 207249.0}, {"date": "2026-03-17", "close": 32.16, "volume": 194715.0}, {"date": "2026-03-18", "close": 32.01, "volume": 391226.0}, {"date": "2026-03-19", "close": 32.22, "volume": 263419.0}, {"date": "2026-03-20", "close": 32.13, "volume": 404506.0}, {"date": "2026-03-23", "close": 32.91, "volume": 197139.0}, {"date": "2026-03-24", "close": 33.14, "volume": 146619.0}, {"date": "2026-03-25", "close": 33.16, "volume": 143729.0}, {"date": "2026-03-26", "close": 33.17, "volume": 137724.0}, {"date": "2026-03-27", "close": 32.64, "volume": 137530.0}, {"date": "2026-03-30", "close": 32.91, "volume": 200301.0}, {"date": "2026-03-31", "close": 33.46, "volume": 232104.0}, {"date": "2026-04-01", "close": 33.43, "volume": 167550.0}, {"date": "2026-04-02", "close": 33.68, "volume": 127204.0}, {"date": "2026-04-06", "close": 34.16, "volume": 102485.0}, {"date": "2026-04-07", "close": 34.5, "volume": 122778.0}, {"date": "2026-04-08", "close": 34.98, "volume": 112508.0}, {"date": "2026-04-09", "close": 35.72, "volume": 154338.0}, {"date": "2026-04-10", "close": 35.7, "volume": 189516.0}, {"date": "2026-04-13", "close": 35.74, "volume": 203431.0}, {"date": "2026-04-14", "close": 36.43, "volume": 399130.0}, {"date": "2026-04-15", "close": 35.61, "volume": 145490.0}, {"date": "2026-04-16", "close": 35.24, "volume": 137341.0}, {"date": "2026-04-17", "close": 35.97, "volume": 130762.0}, {"date": "2026-04-20", "close": 36.1, "volume": 122822.0}, {"date": "2026-04-21", "close": 30.0, "volume": 847975.0}, {"date": "2026-04-22", "close": 30.195, "volume": 429443.0}, {"date": "2026-04-23", "close": 31.44, "volume": 253200.0}, {"date": "2026-04-24", "close": 30.81, "volume": 231663.0}, {"date": "2026-04-27", "close": 31.63, "volume": 313076.0}, {"date": "2026-04-28", "close": 31.97, "volume": 253706.0}, {"date": "2026-04-29", "close": 31.02, "volume": 214494.0}, {"date": "2026-04-30", "close": 31.43, "volume": 213195.0}, {"date": "2026-05-01", "close": 31.94, "volume": 260252.0}, {"date": "2026-05-04", "close": 31.23, "volume": 198137.0}, {"date": "2026-05-05", "close": 31.76, "volume": 150136.0}, {"date": "2026-05-06", "close": 31.99, "volume": 208485.0}, {"date": "2026-05-07", "close": 32.2, "volume": 178455.0}, {"date": "2026-05-08", "close": 32.33, "volume": 134355.0}, {"date": "2026-05-11", "close": 31.61, "volume": 189233.0}, {"date": "2026-05-12", "close": 31.66, "volume": 152765.0}, {"date": "2026-05-13", "close": 31.37, "volume": 145013.0}, {"date": "2026-05-14", "close": 31.28, "volume": 136315.0}, {"date": "2026-05-15", "close": 30.92, "volume": 170096.0}, {"date": "2026-05-18", "close": 31.56, "volume": 138982.0}, {"date": "2026-05-19", "close": 31.43, "volume": 180533.0}, {"date": "2026-05-20", "close": 32.12, "volume": 192679.0}, {"date": "2026-05-21", "close": 32.33, "volume": 208905.0}, {"date": "2026-05-22", "close": 32.09, "volume": 193224.0}, {"date": "2026-05-26", "close": 32.46, "volume": 123293.0}, {"date": "2026-05-27", "close": 32.41, "volume": 98303.0}, {"date": "2026-05-28", "close": 32.38, "volume": 107428.0}, {"date": "2026-05-29", "close": 32.57, "volume": 144131.0}, {"date": "2026-06-01", "close": 32.17, "volume": 168971.0}, {"date": "2026-06-02", "close": 32.79, "volume": 104595.0}, {"date": "2026-06-03", "close": 31.56, "volume": 186596.0}, {"date": "2026-06-04", "close": 33.22, "volume": 219836.0}, {"date": "2026-06-05", "close": 33.4, "volume": 128992.0}, {"date": "2026-06-08", "close": 33.93, "volume": 127883.0}, {"date": "2026-06-09", "close": 34.5, "volume": 141829.0}, {"date": "2026-06-10", "close": 34.75, "volume": 215872.0}, {"date": "2026-06-11", "close": 34.95, "volume": 207203.0}, {"date": "2026-06-12", "close": 35.87, "volume": 152146.0}, {"date": "2026-06-15", "close": 35.18, "volume": 189151.0}, {"date": "2026-06-16", "close": 35.13, "volume": 155265.0}, {"date": "2026-06-17", "close": 34.46, "volume": 278902.0}, {"date": "2026-06-18", "close": 34.92, "volume": 363534.0}, {"date": "2026-06-22", "close": 35.21, "volume": 113472.0}, {"date": "2026-06-23", "close": 35.62, "volume": 238298.0}, {"date": "2026-06-24", "close": 36.01, "volume": 154426.0}, {"date": "2026-06-25", "close": 36.28, "volume": 127829.0}, {"date": "2026-06-26", "close": 36.89, "volume": 575708.0}, {"date": "2026-06-29", "close": 36.37, "volume": 187423.0}, {"date": "2026-06-30", "close": 36.48, "volume": 243522.0}, {"date": "2026-07-01", "close": 36.54, "volume": 247778.0}, {"date": "2026-07-02", "close": 35.56, "volume": 147546.0}, {"date": "2026-07-06", "close": 36.07, "volume": 129688.0}, {"date": "2026-07-07", "close": 35.84, "volume": 200790.0}, {"date": "2026-07-08", "close": 34.99, "volume": 134643.0}, {"date": "2026-07-09", "close": 35.61, "volume": 182052.0}, {"date": "2026-07-10", "close": 35.85, "volume": 133946.0}, {"date": "2026-07-13", "close": 35.87, "volume": 90786.0}, {"date": "2026-07-14", "close": 35.79, "volume": 124558.0}, {"date": "2026-07-15", "close": 36.27, "volume": 118713.0}, {"date": "2026-07-16", "close": 37.47, "volume": 160692.0}, {"date": "2026-07-17", "close": 36.62, "volume": 143565.0}, {"date": "2026-07-20", "close": 36.32, "volume": 132698.0}, {"date": "2026-07-21", "close": 39.28, "volume": 483440.0}, {"date": "2026-07-22", "close": 38.41, "volume": 273857.0}, {"date": "2026-07-23", "close": 37.62, "volume": 206427.0}, {"date": "2026-07-24", "close": 38.39, "volume": 131840.0}, {"date": "2026-07-27", "close": 38.59, "volume": 161235.0}, {"date": "2026-07-28", "close": 39.55, "volume": 130212.0}, {"date": "2026-07-29", "close": 39.23, "volume": 153003.0}, {"date": "2026-07-30", "close": 39.2, "volume": 126984.0}, {"date": "2026-07-31", "close": 38.98, "volume": 115432.0}, {"date": "2026-08-03", "close": 39.61, "volume": 174334.0}, {"date": "2026-08-04", "close": 39.92, "volume": 149665.0}, {"date": "2026-08-05", "close": 39.47, "volume": 126972.0}, {"date": "2026-08-06", "close": 39.07, "volume": 115689.0}, {"date": "2026-08-07", "close": 38.85, "volume": 65377.0}, {"date": "2026-08-10", "close": 38.52, "volume": 83055.0}, {"date": "2026-08-11", "close": 39.0, "volume": 77920.0}, {"date": "2026-08-12", "close": 39.34, "volume": 77329.0}, {"date": "2026-08-13", "close": 40.19, "volume": 143221.0}, {"date": "2026-08-14", "close": 40.19, "volume": 160465.0}, {"date": "2026-08-17", "close": 40.22, "volume": 108807.0}, {"date": "2026-08-18", "close": 40.15, "volume": 129403.0}], "refreshing": true}