{"ticker": "BOH", "overview": {"cik": "46195", "ticker": "BOH", "name": "BANK OF HAWAII CORP", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0002128466-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0002128466-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0000046195-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000046195-26-000054", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "PRIMARY DOCUMENT", "accession": "0001299992-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001204679-26-000007", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0000046195-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0001204679-26-000006", "price_sensitive": false}, {"form": "13F-NT", "date": "2026-05-18", "title": "Form 13F-NT", "accession": "0000046195-26-000043", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-009177", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001361388-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000243", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001204679-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001979339-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001575260-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001804462-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001614929-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001699095-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001889984-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001361388-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001783262-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001765985-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001361390-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0000046195-26-000039", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000131", "price_sensitive": false}]}, "description": "BANK OF HAWAII CORP trades as BOH on the NYSE and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 243 insider filings for the company, from August 2021 to August 2026. Across those, 12 insiders disclosed 5 open-market purchases totalling $603.04K against 28 sales totalling $10.45M. The most recent filing on record is dated 13 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 5, "buy_sum": 603045.0, "sell_n": 28, "sell_sum": 10445988.86, "net": -9842943.86, "insiders": 12, "first_date": "2021-08-02", "last_date": "2026-08-04"}, "metrics": {"ticker": "BOH", "has_prices": true, "as_of": "2026-08-07", "last": 79.28, "prev_close": 79.02, "change": 0.2600000000000051, "change_pct": 0.003290306251581943, "session_volume": 238318.0, "vwap_5": 79.7911343688683, "vwap_20": 82.26439282403501, "vwap_60": 80.22882115525289, "vwap_250": 73.19624556596989, "high_52w": 85.85, "low_52w": 63.09, "avg_volume_20": 477282.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001398344-26-014355", "src": "13DG", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "BANK of Hawaii Corp", "who_key": "BANK OF HAWAII CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BANK OF HAWAII CORP moves to a 4.6% passive stake in BOH", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/0001398344-26-014355-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117585}, {"id": "0002128466-26-000003", "src": "INSIDERS", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "Marco A. Abbruzzese", "who_key": "Abbruzzese Marco A", "role": "Vice Chair", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 199161.19, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider trims $199K of BOH", "source_url": "https://www.sec.gov/Archives/edgar/data/2128466/000212846626000003/0002128466-26-000003-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130545}, {"id": "0002128466-26-000002", "src": "INSIDERS", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "Marco A. Abbruzzese", "who_key": "Abbruzzese Marco A", "role": "Vice Chair", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 159680.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider sells $160K of BOH", "source_url": "https://www.sec.gov/Archives/edgar/data/2128466/000212846626000002/0002128466-26-000002-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131985}, {"id": "0001299992-26-000002", "src": "INSIDERS", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "Bradley Steven Satenberg", "who_key": "Satenberg Bradley Steven", "role": "Vice Chair & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 80364.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BOH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000129999226000002/0001299992-26-000002-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152145}, {"id": "0001204679-26-000007", "src": "INSIDERS", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "Robert W. Wo Jr", "who_key": "WO ROBERT W JR", "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 BOH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000120467926000007/0001204679-26-000007-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001398344-26-009177", "src": "13DG", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "BANK of Hawaii Corp", "who_key": "BANK OF HAWAII CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BANK OF HAWAII CORP moves to a 5% passive stake in BOH", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/0001398344-26-009177-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248625}, {"id": "0001361388-26-000002", "src": "INSIDERS", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "Kent Thomas Lucien", "who_key": "Lucien Kent Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 400850.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $401K of BOH", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000136138826000002/0001361388-26-000002-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267345}, {"id": "13DG-0002100119-26-000243", "src": "13DG", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "BANK of Hawaii Corp", "who_key": "BANK OF HAWAII CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BANK OF HAWAII CORP crosses 5% of BOH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/0002100119-26-000243-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0002100121-26-000131", "src": "13DG", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "BANK of Hawaii Corp", "who_key": "BANK OF HAWAII CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BANK OF HAWAII CORP crosses 5% of BOH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/0002100121-26-000131-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271665}, {"id": "0001361390-26-000001", "src": "INSIDERS", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "John C. Erickson", "who_key": "Erickson John C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 65055.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BOH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000136139026000001/0001361390-26-000001-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277425}, {"id": "0001765985-26-000001", "src": "INSIDERS", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "Joshua D. Feldman", "who_key": "Feldman Joshua D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 65055.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BOH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000176598526000001/0001765985-26-000001-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277425}, {"id": "0001783262-26-000001", "src": "INSIDERS", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "Michelle Hulst", "who_key": "Hulst Michelle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 65055.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BOH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000178326226000001/0001783262-26-000001-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277425}, {"id": "0001361388-26-000001", "src": "INSIDERS", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "Kent Thomas Lucien", "who_key": "Lucien Kent Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 65055.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BOH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000136138826000001/0001361388-26-000001-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277425}, {"id": "0001889984-26-000001", "src": "INSIDERS", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "Elliot K. Mills", "who_key": "MILLS ELLIOT K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 65055.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BOH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000188998426000001/0001889984-26-000001-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277425}, {"id": "0001699095-26-000001", "src": "INSIDERS", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "Alicia E. Moy", "who_key": "Moy Alicia E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 65055.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BOH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000169909526000001/0001699095-26-000001-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277425}, {"id": "0001614929-26-000001", "src": "INSIDERS", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "Victor K. Nichols", "who_key": "Nichols Victor K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 65055.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BOH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000161492926000001/0001614929-26-000001-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277425}, {"id": "0001804462-26-000001", "src": "INSIDERS", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "Dana M. Tokioka", "who_key": "Tokioka Dana M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 65055.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BOH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000180446226000001/0001804462-26-000001-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277425}, {"id": "0001575260-26-000001", "src": "INSIDERS", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "Raymond P. Vara Jr", "who_key": "Vara Raymond P Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 130111.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BOH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000157526026000001/0001575260-26-000001-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277425}, {"id": "0001979339-26-000001", "src": "INSIDERS", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "Suzanne P. Vares-Lum", "who_key": "VARES-LUM SUZANNE P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 65055.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BOH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000197933926000001/0001979339-26-000001-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277425}, {"id": "0001204679-26-000005", "src": "INSIDERS", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "Robert W. Wo Jr", "who_key": "WO ROBERT W JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 65055.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BOH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000120467926000005/0001204679-26-000005-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277425}, {"id": "0002022080-26-000002", "src": "INSIDERS", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "Taryn L. Salmon", "who_key": "SALMON TARYN L", "role": "Vice Chair", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 240867.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BOH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000202208026000002/0002022080-26-000002-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}, {"id": "0001955511-26-000004", "src": "INSIDERS", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "Matthew Emerson", "who_key": "EMERSON MATTHEW", "role": "Vice Chair", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 240867.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BOH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000195551126000004/0001955511-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}, {"id": "0001678762-26-000002", "src": "INSIDERS", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "James C. Polk", "who_key": "Polk James C", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2110110.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BOH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000167876226000002/0001678762-26-000002-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}, {"id": "0001216460-26-000004", "src": "INSIDERS", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "Peter S. Ho", "who_key": "HO PETER S", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3541205.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BOH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000121646026000004/0001216460-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}, {"id": "0001204679-26-000004", "src": "INSIDERS", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "Robert W. Wo Jr", "who_key": "WO ROBERT W JR", "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 BOH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000120467926000004/0001204679-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}, {"id": "0001544222-26-000002", "src": "INSIDERS", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "Keith Asato", "who_key": "Asato Keith", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 16094.069999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BOH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000154422226000002/0001544222-26-000002-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368145}, {"id": "0001955511-26-000003", "src": "INSIDERS", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "Matthew Emerson", "who_key": "EMERSON MATTHEW", "role": "Vice Chair", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 274159.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BOH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000195551126000003/0001955511-26-000003-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368145}, {"id": "0001216460-26-000003", "src": "INSIDERS", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "Peter S. Ho", "who_key": "HO PETER S", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1610047.5599999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BOH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000121646026000003/0001216460-26-000003-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368145}, {"id": "0001654273-26-000001", "src": "INSIDERS", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "Patrick M. McGuirk", "who_key": "McGuirk Patrick M", "role": "Vice Chair and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 207061.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BOH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000165427326000001/0001654273-26-000001-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368145}, {"id": "0002022080-26-000001", "src": "INSIDERS", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "Taryn L. Salmon", "who_key": "SALMON TARYN L", "role": "Vice Chair", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 180157.49999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BOH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000202208026000001/0002022080-26-000001-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368145}], "recent_buys": [{"id": "0001562180-23-004679", "src": "INSIDERS", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "Robert W. Wo Jr", "who_key": "WO ROBERT W JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 259045.0, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $259K of BOH", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000156218023004679/0001562180-23-004679-index.htm", "trade_date": "2023-06-01", "timestamp": "2023-06-01", "mins": 1800945}, {"id": "0001562180-23-004175", "src": "INSIDERS", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "Kent Thomas Lucien", "who_key": "Lucien Kent Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32290.0, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $32K of BOH", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000156218023004175/0001562180-23-004175-index.htm", "trade_date": "2023-05-12", "timestamp": "2023-05-12", "mins": 1829745}, {"id": "0001562180-23-003877", "src": "INSIDERS", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "Victor K. Nichols", "who_key": "Nichols Victor K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100405.0, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying BOH", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000156218023003877/0001562180-23-003877-index.htm", "trade_date": "2023-05-03", "timestamp": "2023-05-03", "mins": 1842705}, {"id": "0001562180-23-003850", "src": "INSIDERS", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "Alicia E. Moy", "who_key": "Moy Alicia E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 201180.0, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying BOH", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000156218023003850/0001562180-23-003850-index.htm", "trade_date": "2023-05-01", "timestamp": "2023-05-01", "mins": 1845585}, {"id": "0001562180-22-003567", "src": "INSIDERS", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "Dean Y. Shigemura", "who_key": "Shigemura Dean Y", "role": "Vice Chair, CFO & PAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10125.0, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders now buying BOH", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000156218022003567/0001562180-22-003567-index.htm", "trade_date": "2022-04-27", "timestamp": "2022-04-27", "mins": 2376945}], "institutional": [{"id": "13DG-0001398344-26-014355", "src": "13DG", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "BANK of Hawaii Corp", "who_key": "BANK OF HAWAII CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BANK OF HAWAII CORP moves to a 4.6% passive stake in BOH", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/0001398344-26-014355-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117585}, {"id": "13DG-0001398344-26-009177", "src": "13DG", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "BANK of Hawaii Corp", "who_key": "BANK OF HAWAII CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BANK OF HAWAII CORP moves to a 5% passive stake in BOH", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/0001398344-26-009177-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248625}, {"id": "13DG-0002100119-26-000243", "src": "13DG", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "BANK of Hawaii Corp", "who_key": "BANK OF HAWAII CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BANK OF HAWAII CORP crosses 5% of BOH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/0002100119-26-000243-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0002100121-26-000131", "src": "13DG", "ticker": "BOH", "cik": "46195", "company": "BANK OF HAWAII CORP", "company_raw": "BANK OF HAWAII CORP", "who": "BANK of Hawaii Corp", "who_key": "BANK OF HAWAII CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BANK OF HAWAII CORP crosses 5% of BOH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/46195/0002100121-26-000131-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271665}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Bank of Hawaii Corporation Common Stock", "new_value": "BANK OF HAWAII CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000046195", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000046195", "applied": 1, "detected_at": "2026-09-10T16:52:08.841400"}]}, "key_people": [{"who": "Peter S. Ho", "who_key": "HO PETER S", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 5719827.05, "net": -5719827.05, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1018050.0000000001, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000121646026000002/0001216460-26-000002-index.htm"}, {"action": "SELL", "amount": 534800.0, "date": "2023-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000156218023001305/0001562180-23-001305-index.htm"}, {"action": "SELL", "amount": 436150.0, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000156218022007650/0001562180-22-007650-index.htm"}, {"action": "SELL", "amount": 449185.0, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000156218022006039/0001562180-22-006039-index.htm"}, {"action": "SELL", "amount": 409805.0, "date": "2022-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000156218022003980/0001562180-22-003980-index.htm"}, {"action": "SELL", "amount": 483230.0, "date": "2022-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000156218022001456/0001562180-22-001456-index.htm"}, {"action": "SELL", "amount": 486438.92, "date": "2021-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000156218021006451/0001562180-21-006451-index.htm"}, {"action": "SELL", "amount": 485480.59, "date": "2021-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000156218021006354/0001562180-21-006354-index.htm"}, {"action": "SELL", "amount": 443308.0, "date": "2021-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000156218021006061/0001562180-21-006061-index.htm"}, {"action": "SELL", "amount": 476556.10000000003, "date": "2021-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000156218021005897/0001562180-21-005897-index.htm"}, {"action": "SELL", "amount": 496823.44, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000156218021005432/0001562180-21-005432-index.htm"}], "latest": {"action": "SELL", "amount": 1018050.0000000001, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000121646026000002/0001216460-26-000002-index.htm"}}, {"who": "Mary E. Sellers", "who_key": "Sellers Mary E", "role": "Vice Chair & CRO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1656350.0, "net": -1656350.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 412350.0, "date": "2021-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000156218021006148/0001562180-21-006148-index.htm"}, {"action": "SELL", "amount": 395600.0, "date": "2021-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000156218021005949/0001562180-21-005949-index.htm"}, {"action": "SELL", "amount": 427200.0, "date": "2021-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000156218021005556/0001562180-21-005556-index.htm"}, {"action": "SELL", "amount": 421200.0, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000156218021005180/0001562180-21-005180-index.htm"}], "latest": {"action": "SELL", "amount": 412350.0, "date": "2021-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000156218021006148/0001562180-21-006148-index.htm"}}, {"who": "Dean Y. Shigemura", "who_key": "Shigemura Dean Y", "role": "Vice Chair, CFO & PAO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 10125.0, "sold": 990119.88, "net": -979994.88, "trades": 3, "top_score": 35.1, "lean": "selling", "history": [{"action": "BUY", "amount": 10125.0, "date": "2022-04-27", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000156218022003567/0001562180-22-003567-index.htm"}, {"action": "SELL", "amount": 494664.86000000004, "date": "2021-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000156218021005713/0001562180-21-005713-index.htm"}, {"action": "SELL", "amount": 495455.01999999996, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000156218021005290/0001562180-21-005290-index.htm"}], "latest": {"action": "BUY", "amount": 10125.0, "date": "2022-04-27", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000156218022003567/0001562180-22-003567-index.htm"}}, {"who": "Robert W. Wo Jr", "who_key": "WO ROBERT W JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 259045.0, "sold": 392849.99999999994, "net": -133804.99999999994, "trades": 2, "top_score": 46.5, "lean": "selling", "history": [{"action": "SELL", "amount": 392849.99999999994, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000120467926000003/0001204679-26-000003-index.htm"}, {"action": "BUY", "amount": 259045.0, "date": "2023-06-01", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000156218023004679/0001562180-23-004679-index.htm"}], "latest": {"action": "SELL", "amount": 392849.99999999994, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000120467926000003/0001204679-26-000003-index.htm"}}, {"who": "Kent Thomas Lucien", "who_key": "Lucien Kent Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 32290.0, "sold": 400850.0, "net": -368560.0, "trades": 2, "top_score": 36.6, "lean": "selling", "history": [{"action": "SELL", "amount": 400850.0, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000136138826000002/0001361388-26-000002-index.htm"}, {"action": "BUY", "amount": 32290.0, "date": "2023-05-12", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000156218023004175/0001562180-23-004175-index.htm"}], "latest": {"action": "SELL", "amount": 400850.0, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000136138826000002/0001361388-26-000002-index.htm"}}, {"who": "Marco A. Abbruzzese", "who_key": "Abbruzzese Marco A", "role": "Vice Chair", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 358841.19, "net": -358841.19, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 199161.19, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2128466/000212846626000003/0002128466-26-000003-index.htm"}, {"action": "SELL", "amount": 159680.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2128466/000212846626000002/0002128466-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 199161.19, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2128466/000212846626000003/0002128466-26-000003-index.htm"}}, {"who": "Taryn L. Salmon", "who_key": "SALMON TARYN L", "role": "Vice Chair", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 303220.52999999997, "net": -303220.52999999997, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 109279.8, "date": "2025-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000156218025003249/0001562180-25-003249-index.htm"}, {"action": "SELL", "amount": 33661.53, "date": "2025-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000156218025000744/0001562180-25-000744-index.htm"}, {"action": "SELL", "amount": 160279.19999999998, "date": "2024-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000156218024005849/0001562180-24-005849-index.htm"}], "latest": {"action": "SELL", "amount": 109279.8, "date": "2025-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000156218025003249/0001562180-25-003249-index.htm"}}, {"who": "Matthew Emerson", "who_key": "EMERSON MATTHEW", "role": "Vice Chair", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 250679.72999999998, "net": -250679.72999999998, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 152753.88, "date": "2026-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000195551126000002/0001955511-26-000002-index.htm"}, {"action": "SELL", "amount": 97925.84999999999, "date": "2024-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000156218024007476/0001562180-24-007476-index.htm"}], "latest": {"action": "SELL", "amount": 152753.88, "date": "2026-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46195/000195551126000002/0001955511-26-000002-index.htm"}}], "activity": [{"date": "2026-08-04", "net": -199161.19}], "announcements": [{"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0002128466-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0002128466-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0000046195-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000046195-26-000054", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "PRIMARY DOCUMENT", "accession": "0001299992-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001204679-26-000007", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0000046195-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0001204679-26-000006", "price_sensitive": false}, {"form": "13F-NT", "date": "2026-05-18", "title": "Form 13F-NT", "accession": "0000046195-26-000043", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-009177", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001361388-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000243", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001204679-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001979339-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001575260-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001804462-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001614929-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001699095-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001889984-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001361388-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001783262-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001765985-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001361390-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0000046195-26-000039", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000131", "price_sensitive": false}], "performance": {"ticker": "BOH", "has_prices": true, "summary": {"n": 5, "avg": 0.7631703095679377, "win_rate": 1.0, "best": 1.3623361144219308, "worst": 0.04329517041716024, "as_of": "2026-08-07"}, "buys": [{"who": "WO ROBERT W JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 259045.0, "date": "2023-06-01", "score": 46.5, "ref_price": 40.0, "return": 0.982}, {"who": "Lucien Kent Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32290.0, "date": "2023-05-12", "score": 36.6, "ref_price": 33.56, "return": 1.3623361144219308}, {"who": "Nichols Victor K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100405.0, "date": "2023-05-03", "score": 41.6, "ref_price": 44.8, "return": 0.7696428571428573}, {"who": "Moy Alicia E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 201180.0, "date": "2023-05-01", "score": 52.7, "ref_price": 47.8, "return": 0.6585774058577407}, {"who": "Shigemura Dean Y", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice Chair, CFO & PAO", "amount": 10125.0, "date": "2022-04-27", "score": 35.1, "ref_price": 75.99, "return": 0.04329517041716024}]}, "price_series": [{"date": "2016-08-08", "close": 69.49, "volume": 134339.0}, {"date": "2016-08-09", "close": 70.27, "volume": 297962.0}, {"date": "2016-08-10", "close": 69.35, "volume": 194321.0}, {"date": "2016-08-11", "close": 69.34, "volume": 179706.0}, {"date": "2016-08-12", "close": 69.07, "volume": 81673.0}, {"date": "2016-08-15", "close": 69.69, "volume": 86362.0}, {"date": "2016-08-16", "close": 69.37, "volume": 178178.0}, {"date": "2016-08-17", "close": 69.42, "volume": 186856.0}, {"date": "2016-08-18", "close": 69.95, "volume": 192287.0}, {"date": "2016-08-19", "close": 70.08, "volume": 281709.0}, {"date": "2016-08-22", "close": 70.41, "volume": 116244.0}, {"date": "2016-08-23", "close": 70.49, "volume": 177621.0}, {"date": "2016-08-24", "close": 70.5, "volume": 103871.0}, {"date": "2016-08-25", "close": 70.73, "volume": 136714.0}, {"date": "2016-08-26", "close": 70.87, "volume": 194047.0}, {"date": "2016-08-29", "close": 70.93, "volume": 138138.0}, {"date": "2016-08-30", "close": 71.77, "volume": 138387.0}, {"date": "2016-08-31", "close": 72.04, "volume": 257792.0}, {"date": "2016-09-01", "close": 71.67, "volume": 122687.0}, {"date": "2016-09-02", "close": 72.75, "volume": 261104.0}, {"date": "2016-09-06", "close": 71.4, "volume": 208349.0}, {"date": "2016-09-07", "close": 72.11, "volume": 233988.0}, {"date": "2016-09-08", "close": 72.19, "volume": 234191.0}, {"date": "2016-09-09", "close": 71.51, "volume": 161424.0}, {"date": "2016-09-12", "close": 72.06, "volume": 181840.0}, {"date": "2016-09-13", "close": 71.13, "volume": 145166.0}, {"date": "2016-09-14", "close": 70.61, "volume": 139840.0}, {"date": "2016-09-15", "close": 71.15, "volume": 101676.0}, {"date": "2016-09-16", "close": 70.35, "volume": 211535.0}, {"date": "2016-09-19", "close": 70.76, "volume": 108310.0}, {"date": "2016-09-20", "close": 70.98, "volume": 112766.0}, {"date": "2016-09-21", "close": 71.78, "volume": 148638.0}, {"date": "2016-09-22", "close": 73.0, "volume": 188132.0}, {"date": "2016-09-23", "close": 72.92, "volume": 223821.0}, {"date": "2016-09-26", "close": 71.53, "volume": 199190.0}, {"date": "2016-09-27", "close": 72.03, "volume": 113310.0}, {"date": "2016-09-28", "close": 72.71, "volume": 233593.0}, {"date": "2016-09-29", "close": 71.38, "volume": 201530.0}, {"date": "2016-09-30", "close": 72.62, "volume": 260552.0}, {"date": "2016-10-03", "close": 71.94, "volume": 177946.0}, {"date": "2016-10-04", "close": 72.29, "volume": 145571.0}, {"date": "2016-10-05", "close": 73.31, "volume": 260764.0}, {"date": "2016-10-06", "close": 73.74, "volume": 239237.0}, {"date": "2016-10-07", "close": 73.83, "volume": 185511.0}, {"date": "2016-10-10", "close": 74.41, "volume": 167051.0}, {"date": "2016-10-11", "close": 73.81, "volume": 180655.0}, {"date": "2016-10-12", "close": 73.8, "volume": 112690.0}, {"date": "2016-10-13", "close": 72.25, "volume": 140040.0}, {"date": "2016-10-14", "close": 73.26, "volume": 213054.0}, {"date": "2016-10-17", "close": 72.88, "volume": 96952.0}, {"date": "2016-10-18", "close": 73.25, "volume": 159084.0}, {"date": "2016-10-19", "close": 74.43, "volume": 129239.0}, {"date": "2016-10-20", "close": 74.18, "volume": 105668.0}, {"date": "2016-10-21", "close": 74.02, "volume": 117071.0}, {"date": "2016-10-24", "close": 74.42, "volume": 223058.0}, {"date": "2016-10-25", "close": 74.57, "volume": 209565.0}, {"date": "2016-10-26", "close": 73.9, "volume": 208110.0}, {"date": "2016-10-27", "close": 74.94, "volume": 179655.0}, {"date": "2016-10-28", "close": 74.49, "volume": 257675.0}, {"date": "2016-10-31", "close": 75.15, "volume": 146250.0}, {"date": "2016-11-01", "close": 74.52, "volume": 156850.0}, {"date": "2016-11-02", "close": 73.31, "volume": 165867.0}, {"date": "2016-11-03", "close": 73.99, "volume": 200344.0}, {"date": "2016-11-04", "close": 74.28, "volume": 188959.0}, {"date": "2016-11-07", "close": 76.06, "volume": 173336.0}, {"date": "2016-11-08", "close": 75.74, "volume": 149493.0}, {"date": "2016-11-09", "close": 79.56, "volume": 578695.0}, {"date": "2016-11-10", "close": 82.17, "volume": 418854.0}, {"date": "2016-11-11", "close": 85.01, "volume": 314872.0}, {"date": "2016-11-14", "close": 85.95, "volume": 312723.0}, {"date": "2016-11-15", "close": 85.86, "volume": 403721.0}, {"date": "2016-11-16", "close": 85.67, "volume": 390420.0}, {"date": "2016-11-17", "close": 85.45, "volume": 263307.0}, {"date": "2016-11-18", "close": 85.5, "volume": 255053.0}, {"date": "2016-11-21", "close": 86.15, "volume": 229559.0}, {"date": "2016-11-22", "close": 85.99, "volume": 315289.0}, {"date": "2016-11-23", "close": 85.84, "volume": 311577.0}, {"date": "2016-11-25", "close": 85.53, "volume": 82645.0}, {"date": "2016-11-28", "close": 82.99, "volume": 299910.0}, {"date": "2016-11-29", "close": 83.12, "volume": 342381.0}, {"date": "2016-11-30", "close": 83.37, "volume": 352973.0}, {"date": "2016-12-01", "close": 84.94, "volume": 205273.0}, {"date": "2016-12-02", "close": 84.67, "volume": 194330.0}, {"date": "2016-12-05", "close": 85.32, "volume": 158240.0}, {"date": "2016-12-06", "close": 86.63, "volume": 220102.0}, {"date": "2016-12-07", "close": 86.92, "volume": 216062.0}, {"date": "2016-12-08", "close": 88.8, "volume": 219611.0}, {"date": "2016-12-09", "close": 89.1, "volume": 166883.0}, {"date": "2016-12-12", "close": 87.14, "volume": 172173.0}, {"date": "2016-12-13", "close": 89.04, "volume": 323265.0}, {"date": "2016-12-14", "close": 87.99, "volume": 216143.0}, {"date": "2016-12-15", "close": 88.61, "volume": 148099.0}, {"date": "2016-12-16", "close": 87.49, "volume": 369534.0}, {"date": "2016-12-19", "close": 88.53, "volume": 261699.0}, {"date": "2016-12-20", "close": 89.31, "volume": 132539.0}, {"date": "2016-12-21", "close": 88.49, "volume": 120901.0}, {"date": "2016-12-22", "close": 88.35, "volume": 188944.0}, {"date": "2016-12-23", "close": 88.32, "volume": 103461.0}, {"date": "2016-12-27", "close": 88.76, "volume": 178663.0}, {"date": "2016-12-28", "close": 89.16, "volume": 240704.0}, {"date": "2016-12-29", "close": 88.64, "volume": 270828.0}, {"date": "2016-12-30", "close": 88.69, "volume": 138168.0}, {"date": "2017-01-03", "close": 88.69, "volume": 266555.0}, {"date": "2017-01-04", "close": 90.36, "volume": 218770.0}, {"date": "2017-01-05", "close": 88.48, "volume": 146606.0}, {"date": "2017-01-06", "close": 88.92, "volume": 148848.0}, {"date": "2017-01-09", "close": 87.72, "volume": 192930.0}, {"date": "2017-01-10", "close": 88.64, "volume": 195062.0}, {"date": "2017-01-11", "close": 89.01, "volume": 376636.0}, {"date": "2017-01-12", "close": 87.36, "volume": 372365.0}, {"date": "2017-01-13", "close": 89.46, "volume": 246068.0}, {"date": "2017-01-17", "close": 86.47, "volume": 210706.0}, {"date": "2017-01-18", "close": 87.16, "volume": 178775.0}, {"date": "2017-01-19", "close": 87.03, "volume": 174185.0}, {"date": "2017-01-20", "close": 88.27, "volume": 516300.0}, {"date": "2017-01-23", "close": 86.33, "volume": 341859.0}, {"date": "2017-01-24", "close": 88.12, "volume": 310675.0}, {"date": "2017-01-25", "close": 88.39, "volume": 396310.0}, {"date": "2017-01-26", "close": 88.37, "volume": 273686.0}, {"date": "2017-01-27", "close": 88.19, "volume": 179774.0}, {"date": "2017-01-30", "close": 87.18, "volume": 242170.0}, {"date": "2017-01-31", "close": 85.91, "volume": 410324.0}, {"date": "2017-02-01", "close": 84.17, "volume": 432778.0}, {"date": "2017-02-02", "close": 82.97, "volume": 350102.0}, {"date": "2017-02-03", "close": 84.71, "volume": 379614.0}, {"date": "2017-02-06", "close": 84.0, "volume": 195271.0}, {"date": "2017-02-07", "close": 83.59, "volume": 215819.0}, {"date": "2017-02-08", "close": 82.77, "volume": 248588.0}, {"date": "2017-02-09", "close": 83.93, "volume": 147417.0}, {"date": "2017-02-10", "close": 83.78, "volume": 173251.0}, {"date": "2017-02-13", "close": 84.26, "volume": 269055.0}, {"date": "2017-02-14", "close": 84.68, "volume": 394289.0}, {"date": "2017-02-15", "close": 85.23, "volume": 136380.0}, {"date": "2017-02-16", "close": 85.0, "volume": 342662.0}, {"date": "2017-02-17", "close": 84.71, "volume": 196649.0}, {"date": "2017-02-21", "close": 85.1, "volume": 234540.0}, {"date": "2017-02-22", "close": 85.39, "volume": 161244.0}, {"date": "2017-02-23", "close": 85.9, "volume": 281332.0}, {"date": "2017-02-24", "close": 84.94, "volume": 132023.0}, {"date": "2017-02-27", "close": 85.58, "volume": 205488.0}, {"date": "2017-02-28", "close": 84.46, "volume": 293145.0}, {"date": "2017-03-01", "close": 87.1, "volume": 401831.0}, {"date": "2017-03-02", "close": 85.19, "volume": 274796.0}, {"date": "2017-03-03", "close": 85.41, "volume": 193863.0}, {"date": "2017-03-06", "close": 85.08, "volume": 145050.0}, {"date": "2017-03-07", "close": 84.67, "volume": 150979.0}, {"date": "2017-03-08", "close": 83.97, "volume": 183909.0}, {"date": "2017-03-09", "close": 83.84, "volume": 160417.0}, {"date": "2017-03-10", "close": 83.42, "volume": 221795.0}, {"date": "2017-03-13", "close": 84.61, "volume": 273943.0}, {"date": "2017-03-14", "close": 84.49, "volume": 187204.0}, {"date": "2017-03-15", "close": 84.09, "volume": 372089.0}, {"date": "2017-03-16", "close": 85.17, "volume": 185352.0}, {"date": "2017-03-17", "close": 85.03, "volume": 1057823.0}, {"date": "2017-03-20", "close": 83.64, "volume": 126493.0}, {"date": "2017-03-21", "close": 79.68, "volume": 394535.0}, {"date": "2017-03-22", "close": 78.57, "volume": 397671.0}, {"date": "2017-03-23", "close": 79.06, "volume": 211794.0}, {"date": "2017-03-24", "close": 79.41, "volume": 179275.0}, {"date": "2017-03-27", "close": 79.45, "volume": 197512.0}, {"date": "2017-03-28", "close": 80.42, "volume": 158207.0}, {"date": "2017-03-29", "close": 80.02, "volume": 165148.0}, {"date": "2017-03-30", "close": 82.98, "volume": 197136.0}, {"date": "2017-03-31", "close": 82.36, "volume": 192207.0}, {"date": "2017-04-03", "close": 81.49, "volume": 184935.0}, {"date": "2017-04-04", "close": 81.07, "volume": 173775.0}, {"date": "2017-04-05", "close": 79.4, "volume": 181075.0}, {"date": "2017-04-06", "close": 80.26, "volume": 154646.0}, {"date": "2017-04-07", "close": 80.35, "volume": 214596.0}, {"date": "2017-04-10", "close": 79.7, "volume": 138468.0}, {"date": "2017-04-11", "close": 80.54, "volume": 273581.0}, {"date": "2017-04-12", "close": 79.33, "volume": 216411.0}, {"date": "2017-04-13", "close": 77.57, "volume": 177803.0}, {"date": "2017-04-17", "close": 79.42, "volume": 128876.0}, {"date": "2017-04-18", "close": 79.0, "volume": 150091.0}, {"date": "2017-04-19", "close": 79.74, "volume": 129571.0}, {"date": "2017-04-20", "close": 80.96, "volume": 173486.0}, {"date": "2017-04-21", "close": 81.19, "volume": 209273.0}, {"date": "2017-04-24", "close": 82.52, "volume": 290751.0}, {"date": "2017-04-25", "close": 82.56, "volume": 258374.0}, {"date": "2017-04-26", "close": 83.25, "volume": 260699.0}, {"date": "2017-04-27", "close": 83.08, "volume": 213658.0}, {"date": "2017-04-28", "close": 81.48, "volume": 183964.0}, {"date": "2017-05-01", "close": 82.4, "volume": 138511.0}, {"date": "2017-05-02", "close": 82.1, "volume": 151218.0}, {"date": "2017-05-03", "close": 82.76, "volume": 126884.0}, {"date": "2017-05-04", "close": 83.33, "volume": 163393.0}, {"date": "2017-05-05", "close": 82.57, "volume": 144048.0}, {"date": "2017-05-08", "close": 82.56, "volume": 106952.0}, {"date": "2017-05-09", "close": 81.52, "volume": 140650.0}, {"date": "2017-05-10", "close": 81.71, "volume": 91235.0}, {"date": "2017-05-11", "close": 80.48, "volume": 148348.0}, {"date": "2017-05-12", "close": 80.07, "volume": 119583.0}, {"date": "2017-05-15", "close": 80.81, "volume": 112526.0}, {"date": "2017-05-16", "close": 80.58, "volume": 104694.0}, {"date": "2017-05-17", "close": 77.57, "volume": 249937.0}, {"date": "2017-05-18", "close": 78.12, "volume": 158778.0}, {"date": "2017-05-19", "close": 78.39, "volume": 121587.0}, {"date": "2017-05-22", "close": 78.65, "volume": 105600.0}, {"date": "2017-05-23", "close": 79.67, "volume": 133425.0}, {"date": "2017-05-24", "close": 79.03, "volume": 161707.0}, {"date": "2017-05-25", "close": 79.06, "volume": 142200.0}, {"date": "2017-05-26", "close": 78.27, "volume": 84845.0}, {"date": "2017-05-30", "close": 77.73, "volume": 120998.0}, {"date": "2017-05-31", "close": 77.73, "volume": 235490.0}, {"date": "2017-06-01", "close": 78.73, "volume": 202002.0}, {"date": "2017-06-02", "close": 77.53, "volume": 274579.0}, {"date": "2017-06-05", "close": 77.33, "volume": 167016.0}, {"date": "2017-06-06", "close": 76.99, "volume": 186854.0}, {"date": "2017-06-07", "close": 78.74, "volume": 406774.0}, {"date": "2017-06-08", "close": 80.52, "volume": 261797.0}, {"date": "2017-06-09", "close": 83.59, "volume": 262594.0}, {"date": "2017-06-12", "close": 83.16, "volume": 333188.0}, {"date": "2017-06-13", "close": 82.91, "volume": 169941.0}, {"date": "2017-06-14", "close": 82.68, "volume": 170850.0}, {"date": "2017-06-15", "close": 82.23, "volume": 141766.0}, {"date": "2017-06-16", "close": 82.09, "volume": 837841.0}, {"date": "2017-06-19", "close": 81.8, "volume": 197352.0}, {"date": "2017-06-20", "close": 81.26, "volume": 308786.0}, {"date": "2017-06-21", "close": 80.35, "volume": 191930.0}, {"date": "2017-06-22", "close": 80.7, "volume": 281746.0}, {"date": "2017-06-23", "close": 80.21, "volume": 289091.0}, {"date": "2017-06-26", "close": 81.01, "volume": 160249.0}, {"date": "2017-06-27", "close": 81.31, "volume": 182235.0}, {"date": "2017-06-28", "close": 82.78, "volume": 231757.0}, {"date": "2017-06-29", "close": 83.59, "volume": 226149.0}, {"date": "2017-06-30", "close": 82.97, "volume": 200207.0}, {"date": "2017-07-03", "close": 84.87, "volume": 124382.0}, {"date": "2017-07-05", "close": 84.56, "volume": 185611.0}, {"date": "2017-07-06", "close": 83.0, "volume": 199578.0}, {"date": "2017-07-07", "close": 83.4, "volume": 160069.0}, {"date": "2017-07-10", "close": 82.65, "volume": 130157.0}, {"date": "2017-07-11", "close": 81.58, "volume": 209393.0}, {"date": "2017-07-12", "close": 81.67, "volume": 175032.0}, {"date": "2017-07-13", "close": 81.87, "volume": 121244.0}, {"date": "2017-07-14", "close": 81.49, "volume": 133172.0}, {"date": "2017-07-17", "close": 81.86, "volume": 131487.0}, {"date": "2017-07-18", "close": 81.67, "volume": 148287.0}, {"date": "2017-07-19", "close": 81.8, "volume": 97972.0}, {"date": "2017-07-20", "close": 81.97, "volume": 199310.0}, {"date": "2017-07-21", "close": 81.45, "volume": 239832.0}, {"date": "2017-07-24", "close": 83.57, "volume": 261397.0}, {"date": "2017-07-25", "close": 85.29, "volume": 430043.0}, {"date": "2017-07-26", "close": 83.33, "volume": 193312.0}, {"date": "2017-07-27", "close": 83.54, "volume": 137497.0}, {"date": "2017-07-28", "close": 83.0, "volume": 103565.0}, {"date": "2017-07-31", "close": 83.67, "volume": 142338.0}, {"date": "2017-08-01", "close": 84.38, "volume": 177823.0}, {"date": "2017-08-02", "close": 84.27, "volume": 161920.0}, {"date": "2017-08-03", "close": 83.4, "volume": 108540.0}, {"date": "2017-08-04", "close": 84.01, "volume": 82137.0}, {"date": "2017-08-07", "close": 83.39, "volume": 96030.0}, {"date": "2017-08-08", "close": 83.39, "volume": 94417.0}, {"date": "2017-08-09", "close": 82.07, "volume": 101060.0}, {"date": "2017-08-10", "close": 80.18, "volume": 119585.0}, {"date": "2017-08-11", "close": 79.79, "volume": 142015.0}, {"date": "2017-08-14", "close": 81.51, "volume": 142750.0}, {"date": "2017-08-15", "close": 80.84, "volume": 67204.0}, {"date": "2017-08-16", "close": 81.1, "volume": 134782.0}, {"date": "2017-08-17", "close": 78.77, "volume": 136657.0}, {"date": "2017-08-18", "close": 79.09, "volume": 131805.0}, {"date": "2017-08-21", "close": 78.91, "volume": 116976.0}, {"date": "2017-08-22", "close": 79.0, "volume": 91217.0}, {"date": "2017-08-23", "close": 79.13, "volume": 113430.0}, {"date": "2017-08-24", "close": 79.64, "volume": 75371.0}, {"date": "2017-08-25", "close": 80.18, "volume": 96640.0}, {"date": "2017-08-28", "close": 79.97, "volume": 83810.0}, {"date": "2017-08-29", "close": 78.45, "volume": 163389.0}, {"date": "2017-08-30", "close": 78.25, "volume": 224056.0}, {"date": "2017-08-31", "close": 78.13, "volume": 144541.0}, {"date": "2017-09-01", "close": 78.48, "volume": 105393.0}, {"date": "2017-09-05", "close": 76.07, "volume": 210866.0}, {"date": "2017-09-06", "close": 76.49, "volume": 147168.0}, {"date": "2017-09-07", "close": 75.0, "volume": 333973.0}, {"date": "2017-09-08", "close": 75.53, "volume": 239397.0}, {"date": "2017-09-11", "close": 76.99, "volume": 242722.0}, {"date": "2017-09-12", "close": 78.48, "volume": 151513.0}, {"date": "2017-09-13", "close": 78.54, "volume": 202219.0}, {"date": "2017-09-14", "close": 77.82, "volume": 272926.0}, {"date": "2017-09-15", "close": 78.69, "volume": 367476.0}, {"date": "2017-09-18", "close": 79.75, "volume": 159968.0}, {"date": "2017-09-19", "close": 80.32, "volume": 150944.0}, {"date": "2017-09-20", "close": 81.23, "volume": 138921.0}, {"date": "2017-09-21", "close": 81.5, "volume": 125644.0}, {"date": "2017-09-22", "close": 81.49, "volume": 73616.0}, {"date": "2017-09-25", "close": 81.67, "volume": 69448.0}, {"date": "2017-09-26", "close": 81.57, "volume": 137652.0}, {"date": "2017-09-27", "close": 83.17, "volume": 167327.0}, {"date": "2017-09-28", "close": 83.17, "volume": 99481.0}, {"date": "2017-09-29", "close": 83.36, "volume": 147286.0}, {"date": "2017-10-02", "close": 84.39, "volume": 150776.0}, {"date": "2017-10-03", "close": 84.02, "volume": 115210.0}, {"date": "2017-10-04", "close": 82.96, "volume": 76328.0}, {"date": "2017-10-05", "close": 84.25, "volume": 96594.0}, {"date": "2017-10-06", "close": 84.4, "volume": 95374.0}, {"date": "2017-10-09", "close": 84.32, "volume": 76522.0}, {"date": "2017-10-10", "close": 85.05, "volume": 116765.0}, {"date": "2017-10-11", "close": 84.18, "volume": 90275.0}, {"date": "2017-10-12", "close": 83.44, "volume": 96499.0}, {"date": "2017-10-13", "close": 83.09, "volume": 74393.0}, {"date": "2017-10-16", "close": 83.62, "volume": 76471.0}, {"date": "2017-10-17", "close": 83.0, "volume": 111331.0}, {"date": "2017-10-18", "close": 83.84, "volume": 112698.0}, {"date": "2017-10-19", "close": 84.07, "volume": 109719.0}, {"date": "2017-10-20", "close": 85.09, "volume": 151076.0}, {"date": "2017-10-23", "close": 83.69, "volume": 230038.0}, {"date": "2017-10-24", "close": 82.66, "volume": 291544.0}, {"date": "2017-10-25", "close": 82.05, "volume": 251857.0}, {"date": "2017-10-26", "close": 82.98, "volume": 141578.0}, {"date": "2017-10-27", "close": 83.04, "volume": 197111.0}, {"date": "2017-10-30", "close": 81.75, "volume": 104424.0}, {"date": "2017-10-31", "close": 81.61, "volume": 113677.0}, {"date": "2017-11-01", "close": 81.53, "volume": 111878.0}, {"date": "2017-11-02", "close": 82.03, "volume": 105360.0}, {"date": "2017-11-03", "close": 81.78, "volume": 72889.0}, {"date": "2017-11-06", "close": 80.98, "volume": 144114.0}, {"date": "2017-11-07", "close": 78.51, "volume": 162283.0}, {"date": "2017-11-08", "close": 78.81, "volume": 145822.0}, {"date": "2017-11-09", "close": 78.66, "volume": 241638.0}, {"date": "2017-11-10", "close": 78.86, "volume": 145274.0}, {"date": "2017-11-13", "close": 79.48, "volume": 133020.0}, {"date": "2017-11-14", "close": 79.9, "volume": 101044.0}, {"date": "2017-11-15", "close": 79.47, "volume": 123006.0}, {"date": "2017-11-16", "close": 79.67, "volume": 104043.0}, {"date": "2017-11-17", "close": 80.13, "volume": 111292.0}, {"date": "2017-11-20", "close": 80.76, "volume": 76237.0}, {"date": "2017-11-21", "close": 80.41, "volume": 155195.0}, {"date": "2017-11-22", "close": 80.15, "volume": 122409.0}, {"date": "2017-11-24", "close": 79.9, "volume": 50653.0}, {"date": "2017-11-27", "close": 80.57, "volume": 135010.0}, {"date": "2017-11-28", "close": 83.1, "volume": 173071.0}, {"date": "2017-11-29", "close": 85.32, "volume": 288794.0}, {"date": "2017-11-30", "close": 84.88, "volume": 237432.0}, {"date": "2017-12-01", "close": 84.62, "volume": 238234.0}, {"date": "2017-12-04", "close": 86.64, "volume": 285249.0}, {"date": "2017-12-05", "close": 85.54, "volume": 328228.0}, {"date": "2017-12-06", "close": 84.4, "volume": 168638.0}, {"date": "2017-12-07", "close": 84.86, "volume": 131812.0}, {"date": "2017-12-08", "close": 84.45, "volume": 182015.0}, {"date": "2017-12-11", "close": 84.0, "volume": 213491.0}, {"date": "2017-12-12", "close": 84.85, "volume": 167700.0}, {"date": "2017-12-13", "close": 84.64, "volume": 228642.0}, {"date": "2017-12-14", "close": 84.04, "volume": 278942.0}, {"date": "2017-12-15", "close": 85.82, "volume": 605000.0}, {"date": "2017-12-18", "close": 87.52, "volume": 297605.0}, {"date": "2017-12-19", "close": 87.28, "volume": 178280.0}, {"date": "2017-12-20", "close": 86.65, "volume": 195082.0}, {"date": "2017-12-21", "close": 87.54, "volume": 135326.0}, {"date": "2017-12-22", "close": 87.54, "volume": 130396.0}, {"date": "2017-12-26", "close": 87.1, "volume": 169054.0}, {"date": "2017-12-27", "close": 86.75, "volume": 186461.0}, {"date": "2017-12-28", "close": 87.06, "volume": 157848.0}, {"date": "2017-12-29", "close": 85.7, "volume": 215899.0}, {"date": "2018-01-02", "close": 85.82, "volume": 231995.0}, {"date": "2018-01-03", "close": 85.56, "volume": 154358.0}, {"date": "2018-01-04", "close": 85.23, "volume": 224221.0}, {"date": "2018-01-05", "close": 85.72, "volume": 229766.0}, {"date": "2018-01-08", "close": 85.95, "volume": 160422.0}, {"date": "2018-01-09", "close": 86.55, "volume": 163903.0}, {"date": "2018-01-10", "close": 86.8, "volume": 226545.0}, {"date": "2018-01-11", "close": 87.87, "volume": 206286.0}, {"date": "2018-01-12", "close": 88.62, "volume": 204531.0}, {"date": "2018-01-16", "close": 86.6, "volume": 251758.0}, {"date": "2018-01-17", "close": 86.75, "volume": 312627.0}, {"date": "2018-01-18", "close": 86.26, "volume": 217881.0}, {"date": "2018-01-19", "close": 86.73, "volume": 361671.0}, {"date": "2018-01-22", "close": 86.15, "volume": 475948.0}, {"date": "2018-01-23", "close": 85.94, "volume": 377329.0}, {"date": "2018-01-24", "close": 86.14, "volume": 278971.0}, {"date": "2018-01-25", "close": 86.08, "volume": 380672.0}, {"date": "2018-01-26", "close": 85.33, "volume": 248290.0}, {"date": "2018-01-29", "close": 85.07, "volume": 217164.0}, {"date": "2018-01-30", "close": 84.11, "volume": 223277.0}, {"date": "2018-01-31", "close": 83.67, "volume": 226274.0}, {"date": "2018-02-01", "close": 84.42, "volume": 179131.0}, {"date": "2018-02-02", "close": 83.89, "volume": 223235.0}, {"date": "2018-02-05", "close": 80.98, "volume": 324484.0}, {"date": "2018-02-06", "close": 81.8, "volume": 409954.0}, {"date": "2018-02-07", "close": 81.99, "volume": 206971.0}, {"date": "2018-02-08", "close": 80.13, "volume": 261249.0}, {"date": "2018-02-09", "close": 81.21, "volume": 323120.0}, {"date": "2018-02-12", "close": 82.09, "volume": 295413.0}, {"date": "2018-02-13", "close": 82.39, "volume": 182414.0}, {"date": "2018-02-14", "close": 84.46, "volume": 151249.0}, {"date": "2018-02-15", "close": 84.77, "volume": 148696.0}, {"date": "2018-02-16", "close": 85.13, "volume": 250313.0}, {"date": "2018-02-20", "close": 83.83, "volume": 209676.0}, {"date": "2018-02-21", "close": 84.31, "volume": 163500.0}, {"date": "2018-02-22", "close": 82.72, "volume": 293117.0}, {"date": "2018-02-23", "close": 83.74, "volume": 216037.0}, {"date": "2018-02-26", "close": 84.09, "volume": 147538.0}, {"date": "2018-02-27", "close": 83.11, "volume": 213163.0}, {"date": "2018-02-28", "close": 82.01, "volume": 183895.0}, {"date": "2018-03-01", "close": 82.13, "volume": 156836.0}, {"date": "2018-03-02", "close": 83.43, "volume": 148638.0}, {"date": "2018-03-05", "close": 84.53, "volume": 183257.0}, {"date": "2018-03-06", "close": 85.28, "volume": 167713.0}, {"date": "2018-03-07", "close": 86.2, "volume": 287894.0}, {"date": "2018-03-08", "close": 85.09, "volume": 223644.0}, {"date": "2018-03-09", "close": 86.9, "volume": 182789.0}, {"date": "2018-03-12", "close": 87.51, "volume": 350493.0}, {"date": "2018-03-13", "close": 86.32, "volume": 303577.0}, {"date": "2018-03-14", "close": 85.29, "volume": 321505.0}, {"date": "2018-03-15", "close": 85.53, "volume": 247935.0}, {"date": "2018-03-16", "close": 86.28, "volume": 2609554.0}, {"date": "2018-03-19", "close": 86.05, "volume": 199390.0}, {"date": "2018-03-20", "close": 85.08, "volume": 205360.0}, {"date": "2018-03-21", "close": 85.66, "volume": 233426.0}, {"date": "2018-03-22", "close": 82.99, "volume": 232093.0}, {"date": "2018-03-23", "close": 80.81, "volume": 259036.0}, {"date": "2018-03-26", "close": 82.96, "volume": 170129.0}, {"date": "2018-03-27", "close": 81.73, "volume": 250590.0}, {"date": "2018-03-28", "close": 82.1, "volume": 176481.0}, {"date": "2018-03-29", "close": 83.1, "volume": 183116.0}, {"date": "2018-04-02", "close": 81.29, "volume": 228261.0}, {"date": "2018-04-03", "close": 81.88, "volume": 283699.0}, {"date": "2018-04-04", "close": 82.48, "volume": 348238.0}, {"date": "2018-04-05", "close": 83.11, "volume": 218709.0}, {"date": "2018-04-06", "close": 81.52, "volume": 283813.0}, {"date": "2018-04-09", "close": 81.5, "volume": 239063.0}, {"date": "2018-04-10", "close": 82.71, "volume": 138926.0}, {"date": "2018-04-11", "close": 82.36, "volume": 148445.0}, {"date": "2018-04-12", "close": 84.01, "volume": 187501.0}, {"date": "2018-04-13", "close": 82.98, "volume": 131122.0}, {"date": "2018-04-16", "close": 83.56, "volume": 104542.0}, {"date": "2018-04-17", "close": 82.75, "volume": 102252.0}, {"date": "2018-04-18", "close": 82.25, "volume": 125584.0}, {"date": "2018-04-19", "close": 83.35, "volume": 147760.0}, {"date": "2018-04-20", "close": 84.36, "volume": 272087.0}, {"date": "2018-04-23", "close": 84.52, "volume": 286291.0}, {"date": "2018-04-24", "close": 85.62, "volume": 265827.0}, {"date": "2018-04-25", "close": 85.89, "volume": 241566.0}, {"date": "2018-04-26", "close": 85.1, "volume": 150564.0}, {"date": "2018-04-27", "close": 85.65, "volume": 122388.0}, {"date": "2018-04-30", "close": 84.21, "volume": 160930.0}, {"date": "2018-05-01", "close": 84.69, "volume": 192431.0}, {"date": "2018-05-02", "close": 84.54, "volume": 206058.0}, {"date": "2018-05-03", "close": 83.64, "volume": 199438.0}, {"date": "2018-05-04", "close": 84.65, "volume": 182858.0}, {"date": "2018-05-07", "close": 85.01, "volume": 153196.0}, {"date": "2018-05-08", "close": 85.29, "volume": 148718.0}, {"date": "2018-05-09", "close": 84.44, "volume": 563733.0}, {"date": "2018-05-10", "close": 84.63, "volume": 232439.0}, {"date": "2018-05-11", "close": 84.66, "volume": 253645.0}, {"date": "2018-05-14", "close": 84.47, "volume": 234014.0}, {"date": "2018-05-15", "close": 85.27, "volume": 260600.0}, {"date": "2018-05-16", "close": 85.33, "volume": 144290.0}, {"date": "2018-05-17", "close": 85.65, "volume": 178691.0}, {"date": "2018-05-18", "close": 84.94, "volume": 527677.0}, {"date": "2018-05-21", "close": 86.39, "volume": 205551.0}, {"date": "2018-05-22", "close": 86.74, "volume": 224824.0}, {"date": "2018-05-23", "close": 86.61, "volume": 221595.0}, {"date": "2018-05-24", "close": 86.01, "volume": 304822.0}, {"date": "2018-05-25", "close": 85.72, "volume": 208725.0}, {"date": "2018-05-29", "close": 84.82, "volume": 343334.0}, {"date": "2018-05-30", "close": 85.82, "volume": 237492.0}, {"date": "2018-05-31", "close": 84.93, "volume": 134323.0}, {"date": "2018-06-01", "close": 85.84, "volume": 127339.0}, {"date": "2018-06-04", "close": 87.1, "volume": 136591.0}, {"date": "2018-06-05", "close": 87.2, "volume": 166295.0}, {"date": "2018-06-06", "close": 88.08, "volume": 188171.0}, {"date": "2018-06-07", "close": 87.96, "volume": 161080.0}, {"date": "2018-06-08", "close": 88.33, "volume": 220457.0}, {"date": "2018-06-11", "close": 86.45, "volume": 265328.0}, {"date": "2018-06-12", "close": 85.38, "volume": 209439.0}, {"date": "2018-06-13", "close": 85.52, "volume": 170672.0}, {"date": "2018-06-14", "close": 85.47, "volume": 171459.0}, {"date": "2018-06-15", "close": 84.95, "volume": 464294.0}, {"date": "2018-06-18", "close": 85.05, "volume": 137479.0}, {"date": "2018-06-19", "close": 85.78, "volume": 187614.0}, {"date": "2018-06-20", "close": 85.79, "volume": 139523.0}, {"date": "2018-06-21", "close": 85.68, "volume": 151621.0}, {"date": "2018-06-22", "close": 85.19, "volume": 311631.0}, {"date": "2018-06-25", "close": 84.85, "volume": 197876.0}, {"date": "2018-06-26", "close": 84.64, "volume": 218987.0}, {"date": "2018-06-27", "close": 83.48, "volume": 236708.0}, {"date": "2018-06-28", "close": 83.4, "volume": 141304.0}, {"date": "2018-06-29", "close": 83.42, "volume": 419867.0}, {"date": "2018-07-02", "close": 83.58, "volume": 188042.0}, {"date": "2018-07-03", "close": 84.09, "volume": 179300.0}, {"date": "2018-07-05", "close": 83.96, "volume": 147876.0}, {"date": "2018-07-06", "close": 84.48, "volume": 125647.0}, {"date": "2018-07-09", "close": 86.07, "volume": 116971.0}, {"date": "2018-07-10", "close": 85.52, "volume": 170173.0}, {"date": "2018-07-11", "close": 85.36, "volume": 133124.0}, {"date": "2018-07-12", "close": 85.14, "volume": 284122.0}, {"date": "2018-07-13", "close": 83.94, "volume": 260970.0}, {"date": "2018-07-16", "close": 84.51, "volume": 143738.0}, {"date": "2018-07-17", "close": 84.08, "volume": 221118.0}, {"date": "2018-07-18", "close": 84.36, "volume": 332788.0}, {"date": "2018-07-19", "close": 84.15, "volume": 215988.0}, {"date": "2018-07-20", "close": 84.57, "volume": 264772.0}, {"date": "2018-07-23", "close": 84.66, "volume": 462122.0}, {"date": "2018-07-24", "close": 83.06, "volume": 262398.0}, {"date": "2018-07-25", "close": 81.71, "volume": 300921.0}, {"date": "2018-07-26", "close": 82.05, "volume": 168048.0}, {"date": "2018-07-27", "close": 81.9, "volume": 200995.0}, {"date": "2018-07-30", "close": 80.68, "volume": 384216.0}, {"date": "2018-07-31", "close": 80.49, "volume": 287509.0}, {"date": "2018-08-01", "close": 81.4, "volume": 187209.0}, {"date": "2018-08-02", "close": 81.95, "volume": 159322.0}, {"date": "2018-08-03", "close": 82.49, "volume": 365699.0}, {"date": "2018-08-06", "close": 82.34, "volume": 152526.0}, {"date": "2018-08-07", "close": 82.46, "volume": 172014.0}, {"date": "2018-08-08", "close": 83.29, "volume": 173959.0}, {"date": "2018-08-09", "close": 82.96, "volume": 140378.0}, {"date": "2018-08-10", "close": 82.59, "volume": 143224.0}, {"date": "2018-08-13", "close": 82.03, "volume": 172047.0}, {"date": "2018-08-14", "close": 83.15, "volume": 128766.0}, {"date": "2018-08-15", "close": 82.69, "volume": 111905.0}, {"date": "2018-08-16", "close": 83.58, "volume": 107420.0}, {"date": "2018-08-17", "close": 83.93, "volume": 149572.0}, {"date": "2018-08-20", "close": 84.2, "volume": 98015.0}, {"date": "2018-08-21", "close": 85.31, "volume": 195549.0}, {"date": "2018-08-22", "close": 84.63, "volume": 101074.0}, {"date": "2018-08-23", "close": 84.14, "volume": 92325.0}, {"date": "2018-08-24", "close": 83.77, "volume": 97370.0}, {"date": "2018-08-27", "close": 83.99, "volume": 154406.0}, {"date": "2018-08-28", "close": 83.93, "volume": 148963.0}, {"date": "2018-08-29", "close": 84.05, "volume": 119642.0}, {"date": "2018-08-30", "close": 83.04, "volume": 137452.0}, {"date": "2018-08-31", "close": 83.13, "volume": 175423.0}, {"date": "2018-09-04", "close": 83.45, "volume": 147177.0}, {"date": "2018-09-05", "close": 83.66, "volume": 142838.0}, {"date": "2018-09-06", "close": 82.6, "volume": 284537.0}, {"date": "2018-09-07", "close": 83.25, "volume": 156456.0}, {"date": "2018-09-10", "close": 83.21, "volume": 133760.0}, {"date": "2018-09-11", "close": 83.4, "volume": 170452.0}, {"date": "2018-09-12", "close": 82.45, "volume": 180439.0}, {"date": "2018-09-13", "close": 81.72, "volume": 141690.0}, {"date": "2018-09-14", "close": 82.53, "volume": 160199.0}, {"date": "2018-09-17", "close": 81.64, "volume": 239082.0}, {"date": "2018-09-18", "close": 80.7, "volume": 261034.0}, {"date": "2018-09-19", "close": 80.99, "volume": 169398.0}, {"date": "2018-09-20", "close": 81.49, "volume": 169573.0}, {"date": "2018-09-21", "close": 81.5, "volume": 892166.0}, {"date": "2018-09-24", "close": 81.05, "volume": 304871.0}, {"date": "2018-09-25", "close": 80.64, "volume": 110386.0}, {"date": "2018-09-26", "close": 79.54, "volume": 167236.0}, {"date": "2018-09-27", "close": 78.7, "volume": 173285.0}, {"date": "2018-09-28", "close": 78.91, "volume": 146567.0}, {"date": "2018-10-01", "close": 78.33, "volume": 220561.0}, {"date": "2018-10-02", "close": 78.51, "volume": 264205.0}, {"date": "2018-10-03", "close": 80.61, "volume": 282746.0}, {"date": "2018-10-04", "close": 80.53, "volume": 202525.0}, {"date": "2018-10-05", "close": 80.37, "volume": 175116.0}, {"date": "2018-10-08", "close": 81.45, "volume": 240056.0}, {"date": "2018-10-09", "close": 81.73, "volume": 234629.0}, {"date": "2018-10-10", "close": 80.87, "volume": 265537.0}, {"date": "2018-10-11", "close": 78.79, "volume": 343362.0}, {"date": "2018-10-12", "close": 76.83, "volume": 427392.0}, {"date": "2018-10-15", "close": 76.89, "volume": 297598.0}, {"date": "2018-10-16", "close": 76.96, "volume": 219087.0}, {"date": "2018-10-17", "close": 77.3, "volume": 164009.0}, {"date": "2018-10-18", "close": 76.31, "volume": 213681.0}, {"date": "2018-10-19", "close": 75.78, "volume": 198317.0}, {"date": "2018-10-22", "close": 74.47, "volume": 236805.0}, {"date": "2018-10-23", "close": 76.03, "volume": 375446.0}, {"date": "2018-10-24", "close": 74.29, "volume": 363751.0}, {"date": "2018-10-25", "close": 76.86, "volume": 320449.0}, {"date": "2018-10-26", "close": 76.63, "volume": 501104.0}, {"date": "2018-10-29", "close": 77.9, "volume": 287313.0}, {"date": "2018-10-30", "close": 78.33, "volume": 325424.0}, {"date": "2018-10-31", "close": 78.44, "volume": 327900.0}, {"date": "2018-11-01", "close": 78.96, "volume": 394232.0}, {"date": "2018-11-02", "close": 79.33, "volume": 351968.0}, {"date": "2018-11-05", "close": 79.54, "volume": 301929.0}, {"date": "2018-11-06", "close": 80.11, "volume": 211407.0}, {"date": "2018-11-07", "close": 79.93, "volume": 210328.0}, {"date": "2018-11-08", "close": 79.6, "volume": 272101.0}, {"date": "2018-11-09", "close": 79.85, "volume": 379060.0}, {"date": "2018-11-12", "close": 79.1, "volume": 278222.0}, {"date": "2018-11-13", "close": 79.39, "volume": 306221.0}, {"date": "2018-11-14", "close": 78.47, "volume": 309203.0}, {"date": "2018-11-15", "close": 78.95, "volume": 297280.0}, {"date": "2018-11-16", "close": 79.05, "volume": 292560.0}, {"date": "2018-11-19", "close": 79.02, "volume": 149695.0}, {"date": "2018-11-20", "close": 77.45, "volume": 234122.0}, {"date": "2018-11-21", "close": 78.6, "volume": 372490.0}, {"date": "2018-11-23", "close": 79.19, "volume": 166249.0}, {"date": "2018-11-26", "close": 80.38, "volume": 191234.0}, {"date": "2018-11-27", "close": 79.22, "volume": 210556.0}, {"date": "2018-11-28", "close": 79.68, "volume": 208585.0}, {"date": "2018-11-29", "close": 78.7, "volume": 391582.0}, {"date": "2018-11-30", "close": 79.75, "volume": 365564.0}, {"date": "2018-12-03", "close": 79.11, "volume": 319709.0}, {"date": "2018-12-04", "close": 76.42, "volume": 395724.0}, {"date": "2018-12-06", "close": 76.28, "volume": 326702.0}, {"date": "2018-12-07", "close": 76.11, "volume": 295504.0}, {"date": "2018-12-10", "close": 74.7, "volume": 278173.0}, {"date": "2018-12-11", "close": 73.0, "volume": 519865.0}, {"date": "2018-12-12", "close": 73.4, "volume": 322241.0}, {"date": "2018-12-13", "close": 72.01, "volume": 238455.0}, {"date": "2018-12-14", "close": 70.98, "volume": 199714.0}, {"date": "2018-12-17", "close": 70.51, "volume": 266074.0}, {"date": "2018-12-18", "close": 69.32, "volume": 334353.0}, {"date": "2018-12-19", "close": 67.74, "volume": 351628.0}, {"date": "2018-12-20", "close": 66.74, "volume": 331976.0}, {"date": "2018-12-21", "close": 65.7, "volume": 645622.0}, {"date": "2018-12-24", "close": 63.92, "volume": 194124.0}, {"date": "2018-12-26", "close": 66.63, "volume": 411061.0}, {"date": "2018-12-27", "close": 66.32, "volume": 289823.0}, {"date": "2018-12-28", "close": 66.83, "volume": 342720.0}, {"date": "2018-12-31", "close": 67.32, "volume": 223289.0}, {"date": "2019-01-02", "close": 68.41, "volume": 250678.0}, {"date": "2019-01-03", "close": 69.0, "volume": 336459.0}, {"date": "2019-01-04", "close": 70.25, "volume": 339507.0}, {"date": "2019-01-07", "close": 70.8, "volume": 188417.0}, {"date": "2019-01-08", "close": 71.26, "volume": 240168.0}, {"date": "2019-01-09", "close": 72.26, "volume": 208829.0}, {"date": "2019-01-10", "close": 72.18, "volume": 293024.0}, {"date": "2019-01-11", "close": 72.56, "volume": 233336.0}, {"date": "2019-01-14", "close": 72.28, "volume": 257145.0}, {"date": "2019-01-15", "close": 72.16, "volume": 222261.0}, {"date": "2019-01-16", "close": 73.72, "volume": 279785.0}, {"date": "2019-01-17", "close": 74.08, "volume": 266240.0}, {"date": "2019-01-18", "close": 76.05, "volume": 297677.0}, {"date": "2019-01-22", "close": 75.36, "volume": 279166.0}, {"date": "2019-01-23", "close": 75.71, "volume": 213755.0}, {"date": "2019-01-24", "close": 75.68, "volume": 367856.0}, {"date": "2019-01-25", "close": 76.79, "volume": 537685.0}, {"date": "2019-01-28", "close": 80.25, "volume": 494096.0}, {"date": "2019-01-29", "close": 78.91, "volume": 332290.0}, {"date": "2019-01-30", "close": 77.62, "volume": 560151.0}, {"date": "2019-01-31", "close": 77.33, "volume": 448333.0}, {"date": "2019-02-01", "close": 78.44, "volume": 201117.0}, {"date": "2019-02-04", "close": 79.15, "volume": 134536.0}, {"date": "2019-02-05", "close": 79.47, "volume": 238201.0}, {"date": "2019-02-06", "close": 79.78, "volume": 276479.0}, {"date": "2019-02-07", "close": 80.85, "volume": 298817.0}, {"date": "2019-02-08", "close": 80.71, "volume": 276303.0}, {"date": "2019-02-11", "close": 81.17, "volume": 176541.0}, {"date": "2019-02-12", "close": 81.28, "volume": 181103.0}, {"date": "2019-02-13", "close": 81.44, "volume": 164191.0}, {"date": "2019-02-14", "close": 80.23, "volume": 352999.0}, {"date": "2019-02-15", "close": 81.01, "volume": 334616.0}, {"date": "2019-02-19", "close": 81.7, "volume": 185228.0}, {"date": "2019-02-20", "close": 82.6, "volume": 126392.0}, {"date": "2019-02-21", "close": 82.74, "volume": 129746.0}, {"date": "2019-02-22", "close": 82.89, "volume": 132472.0}, {"date": "2019-02-25", "close": 83.03, "volume": 153526.0}, {"date": "2019-02-26", "close": 82.3, "volume": 193412.0}, {"date": "2019-02-27", "close": 82.42, "volume": 198573.0}, {"date": "2019-02-28", "close": 82.23, "volume": 213212.0}, {"date": "2019-03-01", "close": 82.81, "volume": 181518.0}, {"date": "2019-03-04", "close": 82.66, "volume": 220001.0}, {"date": "2019-03-05", "close": 82.98, "volume": 159539.0}, {"date": "2019-03-06", "close": 81.68, "volume": 183800.0}, {"date": "2019-03-07", "close": 81.04, "volume": 240270.0}, {"date": "2019-03-08", "close": 81.54, "volume": 193547.0}, {"date": "2019-03-11", "close": 81.94, "volume": 249246.0}, {"date": "2019-03-12", "close": 81.61, "volume": 188603.0}, {"date": "2019-03-13", "close": 81.45, "volume": 253666.0}, {"date": "2019-03-14", "close": 81.77, "volume": 188781.0}, {"date": "2019-03-15", "close": 81.91, "volume": 772915.0}, {"date": "2019-03-18", "close": 82.54, "volume": 166816.0}, {"date": "2019-03-19", "close": 80.66, "volume": 166220.0}, {"date": "2019-03-20", "close": 78.3, "volume": 188971.0}, {"date": "2019-03-21", "close": 77.85, "volume": 293016.0}, {"date": "2019-03-22", "close": 75.63, "volume": 275828.0}, {"date": "2019-03-25", "close": 76.41, "volume": 255862.0}, {"date": "2019-03-26", "close": 78.37, "volume": 212995.0}, {"date": "2019-03-27", "close": 78.75, "volume": 175311.0}, {"date": "2019-03-28", "close": 79.06, "volume": 210952.0}, {"date": "2019-03-29", "close": 78.87, "volume": 211687.0}, {"date": "2019-04-01", "close": 80.31, "volume": 244582.0}, {"date": "2019-04-02", "close": 79.82, "volume": 194110.0}, {"date": "2019-04-03", "close": 79.82, "volume": 172920.0}, {"date": "2019-04-04", "close": 80.62, "volume": 287715.0}, {"date": "2019-04-05", "close": 80.95, "volume": 235941.0}, {"date": "2019-04-08", "close": 81.0, "volume": 210290.0}, {"date": "2019-04-09", "close": 79.85, "volume": 201638.0}, {"date": "2019-04-10", "close": 80.28, "volume": 210175.0}, {"date": "2019-04-11", "close": 80.58, "volume": 145375.0}, {"date": "2019-04-12", "close": 82.05, "volume": 205893.0}, {"date": "2019-04-15", "close": 81.11, "volume": 137865.0}, {"date": "2019-04-16", "close": 82.7, "volume": 196049.0}, {"date": "2019-04-17", "close": 81.86, "volume": 203566.0}, {"date": "2019-04-18", "close": 80.78, "volume": 140004.0}, {"date": "2019-04-22", "close": 81.28, "volume": 532143.0}, {"date": "2019-04-23", "close": 81.37, "volume": 344660.0}, {"date": "2019-04-24", "close": 81.4, "volume": 296128.0}, {"date": "2019-04-25", "close": 81.67, "volume": 222721.0}, {"date": "2019-04-26", "close": 82.78, "volume": 200518.0}, {"date": "2019-04-29", "close": 83.03, "volume": 186797.0}, {"date": "2019-04-30", "close": 82.38, "volume": 297732.0}, {"date": "2019-05-01", "close": 81.89, "volume": 258284.0}, {"date": "2019-05-02", "close": 83.26, "volume": 165686.0}, {"date": "2019-05-03", "close": 84.45, "volume": 150491.0}, {"date": "2019-05-06", "close": 83.75, "volume": 197656.0}, {"date": "2019-05-07", "close": 82.74, "volume": 150501.0}, {"date": "2019-05-08", "close": 81.67, "volume": 115606.0}, {"date": "2019-05-09", "close": 81.54, "volume": 159415.0}, {"date": "2019-05-10", "close": 81.71, "volume": 111312.0}, {"date": "2019-05-13", "close": 79.59, "volume": 217942.0}, {"date": "2019-05-14", "close": 80.61, "volume": 175869.0}, {"date": "2019-05-15", "close": 78.79, "volume": 213092.0}, {"date": "2019-05-16", "close": 80.46, "volume": 147909.0}, {"date": "2019-05-17", "close": 79.84, "volume": 121195.0}, {"date": "2019-05-20", "close": 79.83, "volume": 157434.0}, {"date": "2019-05-21", "close": 80.95, "volume": 92216.0}, {"date": "2019-05-22", "close": 79.59, "volume": 73068.0}, {"date": "2019-05-23", "close": 78.42, "volume": 125467.0}, {"date": "2019-05-24", "close": 78.97, "volume": 101432.0}, {"date": "2019-05-28", "close": 78.14, "volume": 115785.0}, {"date": "2019-05-29", "close": 78.36, "volume": 136159.0}, {"date": "2019-05-30", "close": 76.56, "volume": 163026.0}, {"date": "2019-05-31", "close": 75.66, "volume": 269747.0}, {"date": "2019-06-03", "close": 77.0, "volume": 165855.0}, {"date": "2019-06-04", "close": 79.0, "volume": 120137.0}, {"date": "2019-06-05", "close": 78.36, "volume": 111339.0}, {"date": "2019-06-06", "close": 78.98, "volume": 141370.0}, {"date": "2019-06-07", "close": 79.18, "volume": 186313.0}, {"date": "2019-06-10", "close": 80.3, "volume": 213567.0}, {"date": "2019-06-11", "close": 80.0, "volume": 223431.0}, {"date": "2019-06-12", "close": 79.99, "volume": 159112.0}, {"date": "2019-06-13", "close": 80.42, "volume": 135321.0}, {"date": "2019-06-14", "close": 80.51, "volume": 193764.0}, {"date": "2019-06-17", "close": 79.17, "volume": 186080.0}, {"date": "2019-06-18", "close": 80.51, "volume": 258674.0}, {"date": "2019-06-19", "close": 79.32, "volume": 273345.0}, {"date": "2019-06-20", "close": 79.54, "volume": 288988.0}, {"date": "2019-06-21", "close": 79.13, "volume": 542526.0}, {"date": "2019-06-24", "close": 79.06, "volume": 230686.0}, {"date": "2019-06-25", "close": 79.6, "volume": 270186.0}, {"date": "2019-06-26", "close": 80.61, "volume": 406923.0}, {"date": "2019-06-27", "close": 81.62, "volume": 261466.0}, {"date": "2019-06-28", "close": 82.91, "volume": 380302.0}, {"date": "2019-07-01", "close": 82.46, "volume": 239401.0}, {"date": "2019-07-02", "close": 81.62, "volume": 164019.0}, {"date": "2019-07-03", "close": 82.16, "volume": 105464.0}, {"date": "2019-07-05", "close": 83.09, "volume": 111988.0}, {"date": "2019-07-08", "close": 81.2, "volume": 278192.0}, {"date": "2019-07-09", "close": 81.43, "volume": 228653.0}, {"date": "2019-07-10", "close": 80.54, "volume": 141178.0}, {"date": "2019-07-11", "close": 81.4, "volume": 132021.0}, {"date": "2019-07-12", "close": 82.42, "volume": 135214.0}, {"date": "2019-07-15", "close": 81.26, "volume": 226845.0}, {"date": "2019-07-16", "close": 81.27, "volume": 124242.0}, {"date": "2019-07-17", "close": 81.13, "volume": 126707.0}, {"date": "2019-07-18", "close": 81.83, "volume": 194600.0}, {"date": "2019-07-19", "close": 81.67, "volume": 207434.0}, {"date": "2019-07-22", "close": 83.45, "volume": 366826.0}, {"date": "2019-07-23", "close": 82.86, "volume": 266020.0}, {"date": "2019-07-24", "close": 83.97, "volume": 249910.0}, {"date": "2019-07-25", "close": 83.93, "volume": 169455.0}, {"date": "2019-07-26", "close": 85.04, "volume": 141262.0}, {"date": "2019-07-29", "close": 84.71, "volume": 161286.0}, {"date": "2019-07-30", "close": 85.19, "volume": 114944.0}, {"date": "2019-07-31", "close": 85.25, "volume": 252210.0}, {"date": "2019-08-01", "close": 82.88, "volume": 345866.0}, {"date": "2019-08-02", "close": 82.41, "volume": 151827.0}, {"date": "2019-08-05", "close": 80.56, "volume": 173252.0}, {"date": "2019-08-06", "close": 81.36, "volume": 144068.0}, {"date": "2019-08-07", "close": 81.32, "volume": 174587.0}, {"date": "2019-08-08", "close": 82.99, "volume": 209177.0}, {"date": "2019-08-09", "close": 82.89, "volume": 187840.0}, {"date": "2019-08-12", "close": 81.51, "volume": 114496.0}, {"date": "2019-08-13", "close": 82.91, "volume": 161878.0}, {"date": "2019-08-14", "close": 81.11, "volume": 367855.0}, {"date": "2019-08-15", "close": 80.85, "volume": 194993.0}, {"date": "2019-08-16", "close": 82.68, "volume": 304425.0}, {"date": "2019-08-19", "close": 83.4, "volume": 103799.0}, {"date": "2019-08-20", "close": 82.18, "volume": 93684.0}, {"date": "2019-08-21", "close": 82.21, "volume": 144120.0}, {"date": "2019-08-22", "close": 82.85, "volume": 86226.0}, {"date": "2019-08-23", "close": 80.03, "volume": 237690.0}, {"date": "2019-08-26", "close": 80.82, "volume": 175270.0}, {"date": "2019-08-27", "close": 79.81, "volume": 173814.0}, {"date": "2019-08-28", "close": 81.16, "volume": 208442.0}, {"date": "2019-08-29", "close": 82.18, "volume": 128409.0}, {"date": "2019-08-30", "close": 82.68, "volume": 128977.0}, {"date": "2019-09-03", "close": 80.83, "volume": 168349.0}, {"date": "2019-09-04", "close": 81.32, "volume": 133712.0}, {"date": "2019-09-05", "close": 83.14, "volume": 186490.0}, {"date": "2019-09-06", "close": 82.35, "volume": 193931.0}, {"date": "2019-09-09", "close": 83.8, "volume": 281343.0}, {"date": "2019-09-10", "close": 84.42, "volume": 227561.0}, {"date": "2019-09-11", "close": 85.76, "volume": 254499.0}, {"date": "2019-09-12", "close": 86.58, "volume": 245140.0}, {"date": "2019-09-13", "close": 87.25, "volume": 205920.0}, {"date": "2019-09-16", "close": 87.55, "volume": 194479.0}, {"date": "2019-09-17", "close": 86.37, "volume": 261706.0}, {"date": "2019-09-18", "close": 86.89, "volume": 155303.0}, {"date": "2019-09-19", "close": 86.14, "volume": 123625.0}, {"date": "2019-09-20", "close": 85.98, "volume": 583953.0}, {"date": "2019-09-23", "close": 86.21, "volume": 131755.0}, {"date": "2019-09-24", "close": 84.91, "volume": 259339.0}, {"date": "2019-09-25", "close": 86.47, "volume": 177514.0}, {"date": "2019-09-26", "close": 85.48, "volume": 159266.0}, {"date": "2019-09-27", "close": 85.69, "volume": 92426.0}, {"date": "2019-09-30", "close": 85.93, "volume": 130341.0}, {"date": "2019-10-01", "close": 83.87, "volume": 159151.0}, {"date": "2019-10-02", "close": 82.77, "volume": 211461.0}, {"date": "2019-10-03", "close": 82.55, "volume": 284574.0}, {"date": "2019-10-04", "close": 83.97, "volume": 148741.0}, {"date": "2019-10-07", "close": 83.95, "volume": 151042.0}, {"date": "2019-10-08", "close": 81.65, "volume": 157582.0}, {"date": "2019-10-09", "close": 82.44, "volume": 112170.0}, {"date": "2019-10-10", "close": 83.26, "volume": 80998.0}, {"date": "2019-10-11", "close": 83.89, "volume": 130465.0}, {"date": "2019-10-14", "close": 83.38, "volume": 151741.0}, {"date": "2019-10-15", "close": 84.27, "volume": 138358.0}, {"date": "2019-10-16", "close": 84.39, "volume": 137707.0}, {"date": "2019-10-17", "close": 84.87, "volume": 98955.0}, {"date": "2019-10-18", "close": 86.08, "volume": 142502.0}, {"date": "2019-10-21", "close": 86.92, "volume": 134042.0}, {"date": "2019-10-22", "close": 87.08, "volume": 129314.0}, {"date": "2019-10-23", "close": 86.86, "volume": 201792.0}, {"date": "2019-10-24", "close": 86.59, "volume": 109978.0}, {"date": "2019-10-25", "close": 86.66, "volume": 115696.0}, {"date": "2019-10-28", "close": 86.33, "volume": 148823.0}, {"date": "2019-10-29", "close": 88.01, "volume": 126237.0}, {"date": "2019-10-30", "close": 87.85, "volume": 187274.0}, {"date": "2019-10-31", "close": 87.31, "volume": 181145.0}, {"date": "2019-11-01", "close": 88.16, "volume": 162896.0}, {"date": "2019-11-04", "close": 88.43, "volume": 199711.0}, {"date": "2019-11-05", "close": 89.34, "volume": 161456.0}, {"date": "2019-11-06", "close": 89.5, "volume": 123874.0}, {"date": "2019-11-07", "close": 89.07, "volume": 114979.0}, {"date": "2019-11-08", "close": 89.65, "volume": 94279.0}, {"date": "2019-11-11", "close": 89.68, "volume": 106874.0}, {"date": "2019-11-12", "close": 89.36, "volume": 132925.0}, {"date": "2019-11-13", "close": 89.07, "volume": 121415.0}, {"date": "2019-11-14", "close": 89.4, "volume": 146570.0}, {"date": "2019-11-15", "close": 89.04, "volume": 207139.0}, {"date": "2019-11-18", "close": 89.03, "volume": 116627.0}, {"date": "2019-11-19", "close": 89.16, "volume": 191020.0}, {"date": "2019-11-20", "close": 89.14, "volume": 198710.0}, {"date": "2019-11-21", "close": 89.27, "volume": 166670.0}, {"date": "2019-11-22", "close": 89.87, "volume": 132755.0}, {"date": "2019-11-25", "close": 90.2, "volume": 111229.0}, {"date": "2019-11-26", "close": 90.19, "volume": 137716.0}, {"date": "2019-11-27", "close": 90.64, "volume": 211041.0}, {"date": "2019-11-29", "close": 90.11, "volume": 106637.0}, {"date": "2019-12-02", "close": 89.95, "volume": 130729.0}, {"date": "2019-12-03", "close": 89.67, "volume": 164286.0}, {"date": "2019-12-04", "close": 90.4, "volume": 167618.0}, {"date": "2019-12-05", "close": 90.19, "volume": 129128.0}, {"date": "2019-12-06", "close": 90.54, "volume": 190101.0}, {"date": "2019-12-09", "close": 90.54, "volume": 160562.0}, {"date": "2019-12-10", "close": 91.05, "volume": 120283.0}, {"date": "2019-12-11", "close": 90.82, "volume": 95854.0}, {"date": "2019-12-12", "close": 92.62, "volume": 218898.0}, {"date": "2019-12-13", "close": 91.76, "volume": 175894.0}, {"date": "2019-12-16", "close": 92.9, "volume": 223971.0}, {"date": "2019-12-17", "close": 93.61, "volume": 141054.0}, {"date": "2019-12-18", "close": 93.49, "volume": 134206.0}, {"date": "2019-12-19", "close": 93.77, "volume": 302858.0}, {"date": "2019-12-20", "close": 94.86, "volume": 533146.0}, {"date": "2019-12-23", "close": 95.07, "volume": 330810.0}, {"date": "2019-12-24", "close": 95.2, "volume": 118613.0}, {"date": "2019-12-26", "close": 95.28, "volume": 188435.0}, {"date": "2019-12-27", "close": 94.82, "volume": 143265.0}, {"date": "2019-12-30", "close": 95.22, "volume": 112301.0}, {"date": "2019-12-31", "close": 95.16, "volume": 182862.0}, {"date": "2020-01-02", "close": 94.37, "volume": 173895.0}, {"date": "2020-01-03", "close": 94.32, "volume": 236294.0}, {"date": "2020-01-06", "close": 93.21, "volume": 253020.0}, {"date": "2020-01-07", "close": 93.31, "volume": 129398.0}, {"date": "2020-01-08", "close": 93.57, "volume": 145349.0}, {"date": "2020-01-09", "close": 94.08, "volume": 100955.0}, {"date": "2020-01-10", "close": 93.26, "volume": 160166.0}, {"date": "2020-01-13", "close": 93.8, "volume": 114979.0}, {"date": "2020-01-14", "close": 93.74, "volume": 184059.0}, {"date": "2020-01-15", "close": 92.9, "volume": 202568.0}, {"date": "2020-01-16", "close": 94.01, "volume": 139118.0}, {"date": "2020-01-17", "close": 94.13, "volume": 104593.0}, {"date": "2020-01-21", "close": 92.93, "volume": 132678.0}, {"date": "2020-01-22", "close": 92.75, "volume": 124477.0}, {"date": "2020-01-23", "close": 92.92, "volume": 165988.0}, {"date": "2020-01-24", "close": 91.93, "volume": 240138.0}, {"date": "2020-01-27", "close": 91.39, "volume": 379626.0}, {"date": "2020-01-28", "close": 92.71, "volume": 248284.0}, {"date": "2020-01-29", "close": 90.93, "volume": 304094.0}, {"date": "2020-01-30", "close": 91.46, "volume": 200054.0}, {"date": "2020-01-31", "close": 89.6, "volume": 186671.0}, {"date": "2020-02-03", "close": 90.81, "volume": 160581.0}, {"date": "2020-02-04", "close": 91.53, "volume": 160100.0}, {"date": "2020-02-05", "close": 92.29, "volume": 240938.0}, {"date": "2020-02-06", "close": 90.95, "volume": 167574.0}, {"date": "2020-02-07", "close": 89.97, "volume": 113233.0}, {"date": "2020-02-10", "close": 90.51, "volume": 115265.0}, {"date": "2020-02-11", "close": 90.58, "volume": 169373.0}, {"date": "2020-02-12", "close": 90.71, "volume": 177096.0}, {"date": "2020-02-13", "close": 91.57, "volume": 105559.0}, {"date": "2020-02-14", "close": 90.93, "volume": 114167.0}, {"date": "2020-02-18", "close": 89.75, "volume": 99960.0}, {"date": "2020-02-19", "close": 89.95, "volume": 111400.0}, {"date": "2020-02-20", "close": 90.91, "volume": 170460.0}, {"date": "2020-02-21", "close": 89.47, "volume": 188232.0}, {"date": "2020-02-24", "close": 85.89, "volume": 230771.0}, {"date": "2020-02-25", "close": 81.74, "volume": 404142.0}, {"date": "2020-02-26", "close": 80.67, "volume": 262877.0}, {"date": "2020-02-27", "close": 77.45, "volume": 375306.0}, {"date": "2020-02-28", "close": 74.42, "volume": 368501.0}, {"date": "2020-03-02", "close": 77.98, "volume": 258068.0}, {"date": "2020-03-03", "close": 76.15, "volume": 321908.0}, {"date": "2020-03-04", "close": 76.32, "volume": 254416.0}, {"date": "2020-03-05", "close": 72.53, "volume": 247593.0}, {"date": "2020-03-06", "close": 70.4, "volume": 277774.0}, {"date": "2020-03-09", "close": 62.39, "volume": 396718.0}, {"date": "2020-03-10", "close": 65.95, "volume": 231326.0}, {"date": "2020-03-11", "close": 61.99, "volume": 411330.0}, {"date": "2020-03-12", "close": 57.98, "volume": 507243.0}, {"date": "2020-03-13", "close": 65.14, "volume": 383818.0}, {"date": "2020-03-16", "close": 58.62, "volume": 437452.0}, {"date": "2020-03-17", "close": 66.69, "volume": 401021.0}, {"date": "2020-03-18", "close": 64.2, "volume": 499354.0}, {"date": "2020-03-19", "close": 58.32, "volume": 576030.0}, {"date": "2020-03-20", "close": 53.96, "volume": 445995.0}, {"date": "2020-03-23", "close": 47.37, "volume": 392574.0}, {"date": "2020-03-24", "close": 51.8, "volume": 394942.0}, {"date": "2020-03-25", "close": 51.6, "volume": 757349.0}, {"date": "2020-03-26", "close": 56.53, "volume": 467813.0}, {"date": "2020-03-27", "close": 53.13, "volume": 364501.0}, {"date": "2020-03-30", "close": 54.17, "volume": 341798.0}, {"date": "2020-03-31", "close": 55.24, "volume": 316427.0}, {"date": "2020-04-01", "close": 52.88, "volume": 357761.0}, {"date": "2020-04-02", "close": 55.94, "volume": 457622.0}, {"date": "2020-04-03", "close": 54.26, "volume": 333524.0}, {"date": "2020-04-06", "close": 56.08, "volume": 350780.0}, {"date": "2020-04-07", "close": 56.67, "volume": 269684.0}, {"date": "2020-04-08", "close": 59.03, "volume": 295923.0}, {"date": "2020-04-09", "close": 62.72, "volume": 204462.0}, {"date": "2020-04-13", "close": 58.85, "volume": 148543.0}, {"date": "2020-04-14", "close": 58.73, "volume": 255827.0}, {"date": "2020-04-15", "close": 55.62, "volume": 276134.0}, {"date": "2020-04-16", "close": 53.99, "volume": 414098.0}, {"date": "2020-04-17", "close": 57.63, "volume": 216932.0}, {"date": "2020-04-20", "close": 59.44, "volume": 313675.0}, {"date": "2020-04-21", "close": 59.8, "volume": 408402.0}, {"date": "2020-04-22", "close": 58.45, "volume": 299528.0}, {"date": "2020-04-23", "close": 60.93, "volume": 313941.0}, {"date": "2020-04-24", "close": 61.49, "volume": 151568.0}, {"date": "2020-04-27", "close": 66.55, "volume": 295883.0}, {"date": "2020-04-28", "close": 66.87, "volume": 221751.0}, {"date": "2020-04-29", "close": 69.61, "volume": 293509.0}, {"date": "2020-04-30", "close": 68.18, "volume": 310077.0}, {"date": "2020-05-01", "close": 64.48, "volume": 372659.0}, {"date": "2020-05-04", "close": 63.59, "volume": 280547.0}, {"date": "2020-05-05", "close": 61.27, "volume": 308843.0}, {"date": "2020-05-06", "close": 60.86, "volume": 251906.0}, {"date": "2020-05-07", "close": 60.97, "volume": 218969.0}, {"date": "2020-05-08", "close": 63.25, "volume": 229317.0}, {"date": "2020-05-11", "close": 61.33, "volume": 265530.0}, {"date": "2020-05-12", "close": 58.39, "volume": 297406.0}, {"date": "2020-05-13", "close": 55.68, "volume": 295883.0}, {"date": "2020-05-14", "close": 57.48, "volume": 332321.0}, {"date": "2020-05-15", "close": 56.47, "volume": 808587.0}, {"date": "2020-05-18", "close": 61.02, "volume": 254643.0}, {"date": "2020-05-19", "close": 58.12, "volume": 296511.0}, {"date": "2020-05-20", "close": 60.96, "volume": 228690.0}, {"date": "2020-05-21", "close": 61.78, "volume": 335060.0}, {"date": "2020-05-22", "close": 61.07, "volume": 318858.0}, {"date": "2020-05-26", "close": 64.44, "volume": 287873.0}, {"date": "2020-05-27", "close": 67.38, "volume": 334905.0}, {"date": "2020-05-28", "close": 64.72, "volume": 206262.0}, {"date": "2020-05-29", "close": 64.33, "volume": 253441.0}, {"date": "2020-06-01", "close": 64.35, "volume": 246895.0}, {"date": "2020-06-02", "close": 63.69, "volume": 218354.0}, {"date": "2020-06-03", "close": 65.43, "volume": 274524.0}, {"date": "2020-06-04", "close": 66.54, "volume": 236529.0}, {"date": "2020-06-05", "close": 70.4, "volume": 273707.0}, {"date": "2020-06-08", "close": 72.68, "volume": 297356.0}, {"date": "2020-06-09", "close": 71.49, "volume": 226037.0}, {"date": "2020-06-10", "close": 67.31, "volume": 278760.0}, {"date": "2020-06-11", "close": 61.37, "volume": 382687.0}, {"date": "2020-06-12", "close": 62.67, "volume": 325559.0}, {"date": "2020-06-15", "close": 63.22, "volume": 367199.0}, {"date": "2020-06-16", "close": 66.04, "volume": 321916.0}, {"date": "2020-06-17", "close": 62.67, "volume": 303160.0}, {"date": "2020-06-18", "close": 63.52, "volume": 280624.0}, {"date": "2020-06-19", "close": 63.38, "volume": 742028.0}, {"date": "2020-06-22", "close": 63.07, "volume": 227624.0}, {"date": "2020-06-23", "close": 62.04, "volume": 256105.0}, {"date": "2020-06-24", "close": 59.01, "volume": 265527.0}, {"date": "2020-06-25", "close": 61.5, "volume": 263946.0}, {"date": "2020-06-26", "close": 58.97, "volume": 342530.0}, {"date": "2020-06-29", "close": 60.47, "volume": 304550.0}, {"date": "2020-06-30", "close": 61.41, "volume": 253541.0}, {"date": "2020-07-01", "close": 59.99, "volume": 193751.0}, {"date": "2020-07-02", "close": 59.71, "volume": 198183.0}, {"date": "2020-07-06", "close": 59.97, "volume": 215872.0}, {"date": "2020-07-07", "close": 57.83, "volume": 205954.0}, {"date": "2020-07-08", "close": 56.98, "volume": 404914.0}, {"date": "2020-07-09", "close": 54.35, "volume": 313304.0}, {"date": "2020-07-10", "close": 57.21, "volume": 253182.0}, {"date": "2020-07-13", "close": 57.63, "volume": 189075.0}, {"date": "2020-07-14", "close": 56.87, "volume": 255551.0}, {"date": "2020-07-15", "close": 59.33, "volume": 246446.0}, {"date": "2020-07-16", "close": 58.85, "volume": 136354.0}, {"date": "2020-07-17", "close": 57.33, "volume": 214845.0}, {"date": "2020-07-20", "close": 56.86, "volume": 208397.0}, {"date": "2020-07-21", "close": 59.96, "volume": 197413.0}, {"date": "2020-07-22", "close": 59.2, "volume": 218598.0}, {"date": "2020-07-23", "close": 60.31, "volume": 153805.0}, {"date": "2020-07-24", "close": 59.18, "volume": 245961.0}, {"date": "2020-07-27", "close": 57.76, "volume": 406648.0}, {"date": "2020-07-28", "close": 56.92, "volume": 303182.0}, {"date": "2020-07-29", "close": 57.99, "volume": 383898.0}, {"date": "2020-07-30", "close": 56.89, "volume": 294675.0}, {"date": "2020-07-31", "close": 56.63, "volume": 214358.0}, {"date": "2020-08-03", "close": 56.66, "volume": 194867.0}, {"date": "2020-08-04", "close": 55.98, "volume": 151205.0}, {"date": "2020-08-05", "close": 57.42, "volume": 137527.0}, {"date": "2020-08-06", "close": 56.77, "volume": 199118.0}, {"date": "2020-08-07", "close": 58.79, "volume": 182636.0}, {"date": "2020-08-10", "close": 59.37, "volume": 228997.0}, {"date": "2020-08-11", "close": 59.84, "volume": 202126.0}, {"date": "2020-08-12", "close": 59.66, "volume": 169390.0}, {"date": "2020-08-13", "close": 58.7, "volume": 181748.0}, {"date": "2020-08-14", "close": 59.27, "volume": 195549.0}, {"date": "2020-08-17", "close": 58.28, "volume": 229617.0}, {"date": "2020-08-18", "close": 57.02, "volume": 190694.0}, {"date": "2020-08-19", "close": 56.9, "volume": 196805.0}, {"date": "2020-08-20", "close": 55.67, "volume": 180422.0}, {"date": "2020-08-21", "close": 55.36, "volume": 195673.0}, {"date": "2020-08-24", "close": 56.99, "volume": 326430.0}, {"date": "2020-08-25", "close": 56.88, "volume": 189938.0}, {"date": "2020-08-26", "close": 55.99, "volume": 215106.0}, {"date": "2020-08-27", "close": 57.01, "volume": 209795.0}, {"date": "2020-08-28", "close": 56.29, "volume": 159901.0}, {"date": "2020-08-31", "close": 55.04, "volume": 256119.0}, {"date": "2020-09-01", "close": 54.92, "volume": 164820.0}, {"date": "2020-09-02", "close": 55.18, "volume": 201202.0}, {"date": "2020-09-03", "close": 55.27, "volume": 245092.0}, {"date": "2020-09-04", "close": 56.0, "volume": 214339.0}, {"date": "2020-09-08", "close": 54.07, "volume": 294784.0}, {"date": "2020-09-09", "close": 53.2, "volume": 212317.0}, {"date": "2020-09-10", "close": 51.82, "volume": 436096.0}, {"date": "2020-09-11", "close": 52.29, "volume": 299592.0}, {"date": "2020-09-14", "close": 53.39, "volume": 316936.0}, {"date": "2020-09-15", "close": 51.9, "volume": 402974.0}, {"date": "2020-09-16", "close": 51.66, "volume": 327628.0}, {"date": "2020-09-17", "close": 52.05, "volume": 324676.0}, {"date": "2020-09-18", "close": 51.98, "volume": 724426.0}, {"date": "2020-09-21", "close": 49.22, "volume": 622600.0}, {"date": "2020-09-22", "close": 50.38, "volume": 610611.0}, {"date": "2020-09-23", "close": 49.19, "volume": 568270.0}, {"date": "2020-09-24", "close": 49.56, "volume": 521464.0}, {"date": "2020-09-25", "close": 49.75, "volume": 283316.0}, {"date": "2020-09-28", "close": 50.94, "volume": 253907.0}, {"date": "2020-09-29", "close": 49.9, "volume": 237985.0}, {"date": "2020-09-30", "close": 50.52, "volume": 291022.0}, {"date": "2020-10-01", "close": 50.03, "volume": 212827.0}, {"date": "2020-10-02", "close": 50.96, "volume": 225908.0}, {"date": "2020-10-05", "close": 52.87, "volume": 291717.0}, {"date": "2020-10-06", "close": 53.18, "volume": 291459.0}, {"date": "2020-10-07", "close": 54.75, "volume": 308084.0}, {"date": "2020-10-08", "close": 55.67, "volume": 248845.0}, {"date": "2020-10-09", "close": 55.3, "volume": 270721.0}, {"date": "2020-10-12", "close": 56.21, "volume": 209091.0}, {"date": "2020-10-13", "close": 54.14, "volume": 210147.0}, {"date": "2020-10-14", "close": 53.56, "volume": 195780.0}, {"date": "2020-10-15", "close": 55.08, "volume": 153118.0}, {"date": "2020-10-16", "close": 55.22, "volume": 265639.0}, {"date": "2020-10-19", "close": 55.03, "volume": 172361.0}, {"date": "2020-10-20", "close": 56.98, "volume": 326335.0}, {"date": "2020-10-21", "close": 58.51, "volume": 309204.0}, {"date": "2020-10-22", "close": 61.19, "volume": 455801.0}, {"date": "2020-10-23", "close": 62.17, "volume": 355310.0}, {"date": "2020-10-26", "close": 61.0, "volume": 390853.0}, {"date": "2020-10-27", "close": 59.44, "volume": 284744.0}, {"date": "2020-10-28", "close": 58.12, "volume": 650595.0}, {"date": "2020-10-29", "close": 59.86, "volume": 323374.0}, {"date": "2020-10-30", "close": 60.64, "volume": 319303.0}, {"date": "2020-11-02", "close": 61.4, "volume": 224116.0}, {"date": "2020-11-03", "close": 62.95, "volume": 307167.0}, {"date": "2020-11-04", "close": 57.82, "volume": 293481.0}, {"date": "2020-11-05", "close": 60.07, "volume": 287610.0}, {"date": "2020-11-06", "close": 59.37, "volume": 163248.0}, {"date": "2020-11-09", "close": 71.58, "volume": 714299.0}, {"date": "2020-11-10", "close": 74.34, "volume": 529903.0}, {"date": "2020-11-11", "close": 72.27, "volume": 370820.0}, {"date": "2020-11-12", "close": 71.71, "volume": 397542.0}, {"date": "2020-11-13", "close": 72.13, "volume": 286123.0}, {"date": "2020-11-16", "close": 75.29, "volume": 560668.0}, {"date": "2020-11-17", "close": 75.69, "volume": 316991.0}, {"date": "2020-11-18", "close": 74.96, "volume": 458761.0}, {"date": "2020-11-19", "close": 74.75, "volume": 213967.0}, {"date": "2020-11-20", "close": 73.92, "volume": 302073.0}, {"date": "2020-11-23", "close": 74.74, "volume": 210405.0}, {"date": "2020-11-24", "close": 78.53, "volume": 311487.0}, {"date": "2020-11-25", "close": 79.3, "volume": 610782.0}, {"date": "2020-11-27", "close": 77.78, "volume": 145791.0}, {"date": "2020-11-30", "close": 74.88, "volume": 300574.0}, {"date": "2020-12-01", "close": 76.61, "volume": 378273.0}, {"date": "2020-12-02", "close": 77.94, "volume": 154303.0}, {"date": "2020-12-03", "close": 77.93, "volume": 153651.0}, {"date": "2020-12-04", "close": 79.36, "volume": 122071.0}, {"date": "2020-12-07", "close": 79.51, "volume": 137136.0}, {"date": "2020-12-08", "close": 79.3, "volume": 172422.0}, {"date": "2020-12-09", "close": 79.16, "volume": 175424.0}, {"date": "2020-12-10", "close": 79.24, "volume": 213383.0}, {"date": "2020-12-11", "close": 78.77, "volume": 274317.0}, {"date": "2020-12-14", "close": 77.98, "volume": 183896.0}, {"date": "2020-12-15", "close": 79.38, "volume": 172408.0}, {"date": "2020-12-16", "close": 78.84, "volume": 182261.0}, {"date": "2020-12-17", "close": 78.17, "volume": 196982.0}, {"date": "2020-12-18", "close": 76.88, "volume": 690669.0}, {"date": "2020-12-21", "close": 77.42, "volume": 271135.0}, {"date": "2020-12-22", "close": 75.87, "volume": 180995.0}, {"date": "2020-12-23", "close": 77.56, "volume": 253004.0}, {"date": "2020-12-24", "close": 77.02, "volume": 88870.0}, {"date": "2020-12-28", "close": 77.51, "volume": 216142.0}, {"date": "2020-12-29", "close": 76.1, "volume": 148542.0}, {"date": "2020-12-30", "close": 76.87, "volume": 141081.0}, {"date": "2020-12-31", "close": 76.62, "volume": 193918.0}, {"date": "2021-01-04", "close": 77.36, "volume": 245506.0}, {"date": "2021-01-05", "close": 77.06, "volume": 248898.0}, {"date": "2021-01-06", "close": 81.11, "volume": 467391.0}, {"date": "2021-01-07", "close": 82.51, "volume": 414304.0}, {"date": "2021-01-08", "close": 81.88, "volume": 219197.0}, {"date": "2021-01-11", "close": 82.86, "volume": 154590.0}, {"date": "2021-01-12", "close": 84.1, "volume": 171181.0}, {"date": "2021-01-13", "close": 83.09, "volume": 118893.0}, {"date": "2021-01-14", "close": 84.51, "volume": 181963.0}, {"date": "2021-01-15", "close": 83.42, "volume": 146181.0}, {"date": "2021-01-19", "close": 83.83, "volume": 137147.0}, {"date": "2021-01-20", "close": 83.91, "volume": 189242.0}, {"date": "2021-01-21", "close": 82.15, "volume": 249445.0}, {"date": "2021-01-22", "close": 84.11, "volume": 222865.0}, {"date": "2021-01-25", "close": 81.62, "volume": 317611.0}, {"date": "2021-01-26", "close": 80.85, "volume": 410995.0}, {"date": "2021-01-27", "close": 79.9, "volume": 374725.0}, {"date": "2021-01-28", "close": 80.84, "volume": 285314.0}, {"date": "2021-01-29", "close": 78.19, "volume": 416841.0}, {"date": "2021-02-01", "close": 79.62, "volume": 258408.0}, {"date": "2021-02-02", "close": 80.23, "volume": 400463.0}, {"date": "2021-02-03", "close": 79.42, "volume": 281346.0}, {"date": "2021-02-04", "close": 80.9, "volume": 246246.0}, {"date": "2021-02-05", "close": 81.61, "volume": 175070.0}, {"date": "2021-02-08", "close": 83.36, "volume": 158192.0}, {"date": "2021-02-09", "close": 85.84, "volume": 275674.0}, {"date": "2021-02-10", "close": 86.85, "volume": 272478.0}, {"date": "2021-02-11", "close": 86.71, "volume": 188090.0}, {"date": "2021-02-12", "close": 87.54, "volume": 144988.0}, {"date": "2021-02-16", "close": 88.63, "volume": 261893.0}, {"date": "2021-02-17", "close": 88.31, "volume": 183128.0}, {"date": "2021-02-18", "close": 87.55, "volume": 179431.0}, {"date": "2021-02-19", "close": 89.1, "volume": 288598.0}, {"date": "2021-02-22", "close": 90.27, "volume": 331306.0}, {"date": "2021-02-23", "close": 92.66, "volume": 309629.0}, {"date": "2021-02-24", "close": 93.42, "volume": 625270.0}, {"date": "2021-02-25", "close": 89.61, "volume": 331484.0}, {"date": "2021-02-26", "close": 87.5, "volume": 226227.0}, {"date": "2021-03-01", "close": 89.77, "volume": 300937.0}, {"date": "2021-03-02", "close": 89.04, "volume": 203129.0}, {"date": "2021-03-03", "close": 90.57, "volume": 274680.0}, {"date": "2021-03-04", "close": 87.91, "volume": 322528.0}, {"date": "2021-03-05", "close": 91.67, "volume": 359429.0}, {"date": "2021-03-08", "close": 94.1, "volume": 256180.0}, {"date": "2021-03-09", "close": 91.21, "volume": 288942.0}, {"date": "2021-03-10", "close": 93.65, "volume": 279523.0}, {"date": "2021-03-11", "close": 94.09, "volume": 243076.0}, {"date": "2021-03-12", "close": 94.98, "volume": 221542.0}, {"date": "2021-03-15", "close": 95.27, "volume": 372584.0}, {"date": "2021-03-16", "close": 93.06, "volume": 298724.0}, {"date": "2021-03-17", "close": 94.45, "volume": 270035.0}, {"date": "2021-03-18", "close": 95.74, "volume": 305830.0}, {"date": "2021-03-19", "close": 96.16, "volume": 1573150.0}, {"date": "2021-03-22", "close": 91.96, "volume": 271956.0}, {"date": "2021-03-23", "close": 88.76, "volume": 307615.0}, {"date": "2021-03-24", "close": 89.25, "volume": 192960.0}, {"date": "2021-03-25", "close": 91.26, "volume": 205459.0}, {"date": "2021-03-26", "close": 93.14, "volume": 179407.0}, {"date": "2021-03-29", "close": 89.53, "volume": 274012.0}, {"date": "2021-03-30", "close": 91.72, "volume": 167719.0}, {"date": "2021-03-31", "close": 89.49, "volume": 204901.0}, {"date": "2021-04-01", "close": 91.01, "volume": 234081.0}, {"date": "2021-04-05", "close": 90.65, "volume": 146630.0}, {"date": "2021-04-06", "close": 90.56, "volume": 154995.0}, {"date": "2021-04-07", "close": 89.94, "volume": 136507.0}, {"date": "2021-04-08", "close": 89.79, "volume": 136961.0}, {"date": "2021-04-09", "close": 90.75, "volume": 176219.0}, {"date": "2021-04-12", "close": 91.65, "volume": 120602.0}, {"date": "2021-04-13", "close": 89.53, "volume": 151104.0}, {"date": "2021-04-14", "close": 90.73, "volume": 136801.0}, {"date": "2021-04-15", "close": 90.55, "volume": 144268.0}, {"date": "2021-04-16", "close": 91.72, "volume": 151096.0}, {"date": "2021-04-19", "close": 91.16, "volume": 163969.0}, {"date": "2021-04-20", "close": 88.46, "volume": 165272.0}, {"date": "2021-04-21", "close": 89.75, "volume": 235466.0}, {"date": "2021-04-22", "close": 88.38, "volume": 168338.0}, {"date": "2021-04-23", "close": 90.93, "volume": 208086.0}, {"date": "2021-04-26", "close": 89.83, "volume": 265983.0}, {"date": "2021-04-27", "close": 91.82, "volume": 160385.0}, {"date": "2021-04-28", "close": 90.9, "volume": 252595.0}, {"date": "2021-04-29", "close": 92.86, "volume": 304977.0}, {"date": "2021-04-30", "close": 90.89, "volume": 335869.0}, {"date": "2021-05-03", "close": 92.02, "volume": 257698.0}, {"date": "2021-05-04", "close": 93.36, "volume": 288840.0}, {"date": "2021-05-05", "close": 93.35, "volume": 153258.0}, {"date": "2021-05-06", "close": 94.89, "volume": 153243.0}, {"date": "2021-05-07", "close": 94.39, "volume": 192076.0}, {"date": "2021-05-10", "close": 93.19, "volume": 129539.0}, {"date": "2021-05-11", "close": 91.92, "volume": 181071.0}, {"date": "2021-05-12", "close": 89.18, "volume": 162894.0}, {"date": "2021-05-13", "close": 93.19, "volume": 231728.0}, {"date": "2021-05-14", "close": 93.47, "volume": 117897.0}, {"date": "2021-05-17", "close": 93.01, "volume": 145200.0}, {"date": "2021-05-18", "close": 91.51, "volume": 230285.0}, {"date": "2021-05-19", "close": 91.31, "volume": 180212.0}, {"date": "2021-05-20", "close": 90.85, "volume": 115198.0}, {"date": "2021-05-21", "close": 91.92, "volume": 120134.0}, {"date": "2021-05-24", "close": 90.22, "volume": 315086.0}, {"date": "2021-05-25", "close": 88.68, "volume": 398008.0}, {"date": "2021-05-26", "close": 89.29, "volume": 1068491.0}, {"date": "2021-05-27", "close": 89.0, "volume": 196262.0}, {"date": "2021-05-28", "close": 89.74, "volume": 219804.0}, {"date": "2021-06-01", "close": 89.75, "volume": 184138.0}, {"date": "2021-06-02", "close": 88.46, "volume": 171541.0}, {"date": "2021-06-03", "close": 88.81, "volume": 201873.0}, {"date": "2021-06-04", "close": 88.53, "volume": 147527.0}, {"date": "2021-06-07", "close": 88.8, "volume": 203847.0}, {"date": "2021-06-08", "close": 89.31, "volume": 229101.0}, {"date": "2021-06-09", "close": 88.85, "volume": 287744.0}, {"date": "2021-06-10", "close": 88.22, "volume": 218930.0}, {"date": "2021-06-11", "close": 88.9, "volume": 194595.0}, {"date": "2021-06-14", "close": 86.7, "volume": 339808.0}, {"date": "2021-06-15", "close": 88.08, "volume": 179954.0}, {"date": "2021-06-16", "close": 88.83, "volume": 193343.0}, {"date": "2021-06-17", "close": 84.39, "volume": 266802.0}, {"date": "2021-06-18", "close": 81.32, "volume": 529731.0}, {"date": "2021-06-21", "close": 84.86, "volume": 249115.0}, {"date": "2021-06-22", "close": 84.26, "volume": 200470.0}, {"date": "2021-06-23", "close": 84.35, "volume": 133410.0}, {"date": "2021-06-24", "close": 85.93, "volume": 246844.0}, {"date": "2021-06-25", "close": 87.43, "volume": 419334.0}, {"date": "2021-06-28", "close": 84.43, "volume": 184114.0}, {"date": "2021-06-29", "close": 83.9, "volume": 163084.0}, {"date": "2021-06-30", "close": 84.22, "volume": 252461.0}, {"date": "2021-07-01", "close": 84.9, "volume": 201338.0}, {"date": "2021-07-02", "close": 83.94, "volume": 150735.0}, {"date": "2021-07-06", "close": 82.32, "volume": 264906.0}, {"date": "2021-07-07", "close": 82.09, "volume": 185966.0}, {"date": "2021-07-08", "close": 81.38, "volume": 271896.0}, {"date": "2021-07-09", "close": 85.37, "volume": 434492.0}, {"date": "2021-07-12", "close": 85.48, "volume": 266161.0}, {"date": "2021-07-13", "close": 84.85, "volume": 198460.0}, {"date": "2021-07-14", "close": 85.44, "volume": 208994.0}, {"date": "2021-07-15", "close": 86.38, "volume": 224537.0}, {"date": "2021-07-16", "close": 84.52, "volume": 253562.0}, {"date": "2021-07-19", "close": 80.99, "volume": 352317.0}, {"date": "2021-07-20", "close": 82.44, "volume": 400500.0}, {"date": "2021-07-21", "close": 83.27, "volume": 178858.0}, {"date": "2021-07-22", "close": 80.93, "volume": 199001.0}, {"date": "2021-07-23", "close": 82.13, "volume": 208462.0}, {"date": "2021-07-26", "close": 83.24, "volume": 314069.0}, {"date": "2021-07-27", "close": 83.85, "volume": 245342.0}, {"date": "2021-07-28", "close": 84.27, "volume": 194978.0}, {"date": "2021-07-29", "close": 84.9, "volume": 156694.0}, {"date": "2021-07-30", "close": 83.71, "volume": 224697.0}, {"date": "2021-08-02", "close": 82.93, "volume": 214613.0}, {"date": "2021-08-03", "close": 83.84, "volume": 230355.0}, {"date": "2021-08-04", "close": 82.64, "volume": 146817.0}, {"date": "2021-08-05", "close": 83.47, "volume": 174083.0}, {"date": "2021-08-06", "close": 85.55, "volume": 162439.0}, {"date": "2021-08-09", "close": 84.75, "volume": 158543.0}, {"date": "2021-08-10", "close": 85.39, "volume": 102295.0}, {"date": "2021-08-11", "close": 87.02, "volume": 156011.0}, {"date": "2021-08-12", "close": 86.6, "volume": 122840.0}, {"date": "2021-08-13", "close": 85.84, "volume": 128924.0}, {"date": "2021-08-16", "close": 85.27, "volume": 130377.0}, {"date": "2021-08-17", "close": 84.96, "volume": 161158.0}, {"date": "2021-08-18", "close": 83.4, "volume": 133476.0}, {"date": "2021-08-19", "close": 83.17, "volume": 134923.0}, {"date": "2021-08-20", "close": 84.99, "volume": 92871.0}, {"date": "2021-08-23", "close": 84.95, "volume": 237706.0}, {"date": "2021-08-24", "close": 85.06, "volume": 164233.0}, {"date": "2021-08-25", "close": 84.95, "volume": 153406.0}, {"date": "2021-08-26", "close": 83.51, "volume": 136248.0}, {"date": "2021-08-27", "close": 85.41, "volume": 288835.0}, {"date": "2021-08-30", "close": 83.18, "volume": 199716.0}, {"date": "2021-08-31", "close": 83.81, "volume": 177016.0}, {"date": "2021-09-01", "close": 82.56, "volume": 139371.0}, {"date": "2021-09-02", "close": 82.39, "volume": 147843.0}, {"date": "2021-09-03", "close": 81.74, "volume": 101489.0}, {"date": "2021-09-07", "close": 80.82, "volume": 176958.0}, {"date": "2021-09-08", "close": 80.33, "volume": 123732.0}, {"date": "2021-09-09", "close": 80.13, "volume": 135545.0}, {"date": "2021-09-10", "close": 78.44, "volume": 171950.0}, {"date": "2021-09-13", "close": 78.63, "volume": 198381.0}, {"date": "2021-09-14", "close": 77.15, "volume": 257728.0}, {"date": "2021-09-15", "close": 77.78, "volume": 235810.0}, {"date": "2021-09-16", "close": 77.3, "volume": 175183.0}, {"date": "2021-09-17", "close": 77.82, "volume": 511728.0}, {"date": "2021-09-20", "close": 77.43, "volume": 238635.0}, {"date": "2021-09-21", "close": 77.84, "volume": 146574.0}, {"date": "2021-09-22", "close": 79.14, "volume": 118471.0}, {"date": "2021-09-23", "close": 81.25, "volume": 185137.0}, {"date": "2021-09-24", "close": 81.55, "volume": 182129.0}, {"date": "2021-09-27", "close": 84.19, "volume": 223569.0}, {"date": "2021-09-28", "close": 83.81, "volume": 164153.0}, {"date": "2021-09-29", "close": 83.71, "volume": 185073.0}, {"date": "2021-09-30", "close": 82.17, "volume": 159405.0}, {"date": "2021-10-01", "close": 83.25, "volume": 181784.0}, {"date": "2021-10-04", "close": 82.97, "volume": 181371.0}, {"date": "2021-10-05", "close": 82.42, "volume": 128268.0}, {"date": "2021-10-06", "close": 81.93, "volume": 133489.0}, {"date": "2021-10-07", "close": 83.0, "volume": 131761.0}, {"date": "2021-10-08", "close": 83.0, "volume": 137019.0}, {"date": "2021-10-11", "close": 81.99, "volume": 132475.0}, {"date": "2021-10-12", "close": 81.76, "volume": 132530.0}, {"date": "2021-10-13", "close": 81.69, "volume": 141994.0}, {"date": "2021-10-14", "close": 82.83, "volume": 74286.0}, {"date": "2021-10-15", "close": 83.21, "volume": 135126.0}, {"date": "2021-10-18", "close": 83.9, "volume": 172484.0}, {"date": "2021-10-19", "close": 85.12, "volume": 147276.0}, {"date": "2021-10-20", "close": 85.95, "volume": 116533.0}, {"date": "2021-10-21", "close": 85.72, "volume": 127221.0}, {"date": "2021-10-22", "close": 86.46, "volume": 155654.0}, {"date": "2021-10-25", "close": 87.7, "volume": 256823.0}, {"date": "2021-10-26", "close": 87.82, "volume": 182555.0}, {"date": "2021-10-27", "close": 84.03, "volume": 198022.0}, {"date": "2021-10-28", "close": 85.15, "volume": 159557.0}, {"date": "2021-10-29", "close": 84.5, "volume": 103863.0}, {"date": "2021-11-01", "close": 86.63, "volume": 212456.0}, {"date": "2021-11-02", "close": 84.84, "volume": 118432.0}, {"date": "2021-11-03", "close": 87.09, "volume": 164918.0}, {"date": "2021-11-04", "close": 85.57, "volume": 112379.0}, {"date": "2021-11-05", "close": 87.36, "volume": 102684.0}, {"date": "2021-11-08", "close": 87.24, "volume": 75839.0}, {"date": "2021-11-09", "close": 87.05, "volume": 74245.0}, {"date": "2021-11-10", "close": 87.57, "volume": 117099.0}, {"date": "2021-11-11", "close": 87.65, "volume": 91384.0}, {"date": "2021-11-12", "close": 87.45, "volume": 65437.0}, {"date": "2021-11-15", "close": 88.41, "volume": 99541.0}, {"date": "2021-11-16", "close": 87.71, "volume": 105918.0}, {"date": "2021-11-17", "close": 86.3, "volume": 88103.0}, {"date": "2021-11-18", "close": 86.4, "volume": 118928.0}, {"date": "2021-11-19", "close": 85.04, "volume": 114416.0}, {"date": "2021-11-22", "close": 86.19, "volume": 91675.0}, {"date": "2021-11-23", "close": 87.41, "volume": 99411.0}, {"date": "2021-11-24", "close": 86.77, "volume": 72966.0}, {"date": "2021-11-26", "close": 82.41, "volume": 165182.0}, {"date": "2021-11-29", "close": 81.27, "volume": 127973.0}, {"date": "2021-11-30", "close": 79.78, "volume": 191431.0}, {"date": "2021-12-01", "close": 80.06, "volume": 244665.0}, {"date": "2021-12-02", "close": 83.13, "volume": 173502.0}, {"date": "2021-12-03", "close": 80.81, "volume": 124738.0}, {"date": "2021-12-06", "close": 84.07, "volume": 202448.0}, {"date": "2021-12-07", "close": 83.06, "volume": 137018.0}, {"date": "2021-12-08", "close": 82.8, "volume": 122547.0}, {"date": "2021-12-09", "close": 82.21, "volume": 92005.0}, {"date": "2021-12-10", "close": 82.94, "volume": 93307.0}, {"date": "2021-12-13", "close": 81.37, "volume": 134950.0}, {"date": "2021-12-14", "close": 81.97, "volume": 182066.0}, {"date": "2021-12-15", "close": 82.79, "volume": 227553.0}, {"date": "2021-12-16", "close": 82.4, "volume": 163792.0}, {"date": "2021-12-17", "close": 80.79, "volume": 892001.0}, {"date": "2021-12-20", "close": 80.15, "volume": 209404.0}, {"date": "2021-12-21", "close": 82.17, "volume": 172773.0}, {"date": "2021-12-22", "close": 82.67, "volume": 98067.0}, {"date": "2021-12-23", "close": 83.35, "volume": 92913.0}, {"date": "2021-12-27", "close": 84.11, "volume": 130728.0}, {"date": "2021-12-28", "close": 84.18, "volume": 153991.0}, {"date": "2021-12-29", "close": 84.33, "volume": 85594.0}, {"date": "2021-12-30", "close": 83.88, "volume": 85499.0}, {"date": "2021-12-31", "close": 83.76, "volume": 87355.0}, {"date": "2022-01-03", "close": 85.51, "volume": 141741.0}, {"date": "2022-01-04", "close": 86.79, "volume": 174855.0}, {"date": "2022-01-05", "close": 86.86, "volume": 201739.0}, {"date": "2022-01-06", "close": 89.07, "volume": 160348.0}, {"date": "2022-01-07", "close": 90.75, "volume": 251456.0}, {"date": "2022-01-10", "close": 90.95, "volume": 246337.0}, {"date": "2022-01-11", "close": 90.77, "volume": 147457.0}, {"date": "2022-01-12", "close": 90.84, "volume": 148105.0}, {"date": "2022-01-13", "close": 91.55, "volume": 118589.0}, {"date": "2022-01-14", "close": 91.88, "volume": 126083.0}, {"date": "2022-01-18", "close": 91.65, "volume": 135388.0}, {"date": "2022-01-19", "close": 89.47, "volume": 122602.0}, {"date": "2022-01-20", "close": 88.31, "volume": 246527.0}, {"date": "2022-01-21", "close": 87.52, "volume": 238122.0}, {"date": "2022-01-24", "close": 88.5, "volume": 268946.0}, {"date": "2022-01-25", "close": 88.17, "volume": 179069.0}, {"date": "2022-01-26", "close": 86.63, "volume": 268662.0}, {"date": "2022-01-27", "close": 85.64, "volume": 255356.0}, {"date": "2022-01-28", "close": 85.68, "volume": 181038.0}, {"date": "2022-01-31", "close": 86.07, "volume": 251139.0}, {"date": "2022-02-01", "close": 86.64, "volume": 183673.0}, {"date": "2022-02-02", "close": 85.43, "volume": 180243.0}, {"date": "2022-02-03", "close": 85.61, "volume": 163263.0}, {"date": "2022-02-04", "close": 86.46, "volume": 131901.0}, {"date": "2022-02-07", "close": 86.29, "volume": 172826.0}, {"date": "2022-02-08", "close": 88.37, "volume": 168673.0}, {"date": "2022-02-09", "close": 87.47, "volume": 119887.0}, {"date": "2022-02-10", "close": 87.69, "volume": 176300.0}, {"date": "2022-02-11", "close": 87.55, "volume": 165128.0}, {"date": "2022-02-14", "close": 87.45, "volume": 145206.0}, {"date": "2022-02-15", "close": 88.63, "volume": 146361.0}, {"date": "2022-02-16", "close": 88.19, "volume": 134598.0}, {"date": "2022-02-17", "close": 86.43, "volume": 125176.0}, {"date": "2022-02-18", "close": 87.28, "volume": 118935.0}, {"date": "2022-02-22", "close": 87.13, "volume": 114271.0}, {"date": "2022-02-23", "close": 86.04, "volume": 123487.0}, {"date": "2022-02-24", "close": 84.11, "volume": 241594.0}, {"date": "2022-02-25", "close": 86.68, "volume": 168962.0}, {"date": "2022-02-28", "close": 86.18, "volume": 203444.0}, {"date": "2022-03-01", "close": 82.86, "volume": 226894.0}, {"date": "2022-03-02", "close": 85.68, "volume": 148872.0}, {"date": "2022-03-03", "close": 85.25, "volume": 169272.0}, {"date": "2022-03-04", "close": 82.14, "volume": 142772.0}, {"date": "2022-03-07", "close": 80.25, "volume": 149379.0}, {"date": "2022-03-08", "close": 79.85, "volume": 248121.0}, {"date": "2022-03-09", "close": 81.86, "volume": 173950.0}, {"date": "2022-03-10", "close": 82.26, "volume": 114793.0}, {"date": "2022-03-11", "close": 83.86, "volume": 328290.0}, {"date": "2022-03-14", "close": 83.56, "volume": 159729.0}, {"date": "2022-03-15", "close": 83.73, "volume": 115358.0}, {"date": "2022-03-16", "close": 86.04, "volume": 128518.0}, {"date": "2022-03-17", "close": 85.27, "volume": 205075.0}, {"date": "2022-03-18", "close": 85.21, "volume": 370527.0}, {"date": "2022-03-21", "close": 85.49, "volume": 144931.0}, {"date": "2022-03-22", "close": 85.73, "volume": 169897.0}, {"date": "2022-03-23", "close": 83.78, "volume": 164662.0}, {"date": "2022-03-24", "close": 84.0, "volume": 97019.0}, {"date": "2022-03-25", "close": 86.32, "volume": 158259.0}, {"date": "2022-03-28", "close": 85.74, "volume": 135679.0}, {"date": "2022-03-29", "close": 86.98, "volume": 149136.0}, {"date": "2022-03-30", "close": 84.54, "volume": 139568.0}, {"date": "2022-03-31", "close": 83.92, "volume": 151235.0}, {"date": "2022-04-01", "close": 82.88, "volume": 212133.0}, {"date": "2022-04-04", "close": 82.37, "volume": 186004.0}, {"date": "2022-04-05", "close": 81.56, "volume": 156754.0}, {"date": "2022-04-06", "close": 80.68, "volume": 181313.0}, {"date": "2022-04-07", "close": 79.39, "volume": 211208.0}, {"date": "2022-04-08", "close": 79.1, "volume": 251446.0}, {"date": "2022-04-11", "close": 78.59, "volume": 153453.0}, {"date": "2022-04-12", "close": 77.84, "volume": 209730.0}, {"date": "2022-04-13", "close": 79.3, "volume": 208466.0}, {"date": "2022-04-14", "close": 78.68, "volume": 167585.0}, {"date": "2022-04-18", "close": 78.28, "volume": 156920.0}, {"date": "2022-04-19", "close": 80.79, "volume": 146308.0}, {"date": "2022-04-20", "close": 81.38, "volume": 121662.0}, {"date": "2022-04-21", "close": 80.68, "volume": 180670.0}, {"date": "2022-04-22", "close": 77.69, "volume": 213007.0}, {"date": "2022-04-25", "close": 78.2, "volume": 367202.0}, {"date": "2022-04-26", "close": 76.45, "volume": 352614.0}, {"date": "2022-04-27", "close": 75.99, "volume": 410763.0}, {"date": "2022-04-28", "close": 76.66, "volume": 240308.0}, {"date": "2022-04-29", "close": 74.34, "volume": 257195.0}, {"date": "2022-05-02", "close": 74.82, "volume": 244839.0}, {"date": "2022-05-03", "close": 75.43, "volume": 222410.0}, {"date": "2022-05-04", "close": 77.69, "volume": 229453.0}, {"date": "2022-05-05", "close": 75.73, "volume": 225205.0}, {"date": "2022-05-06", "close": 74.82, "volume": 226524.0}, {"date": "2022-05-09", "close": 75.13, "volume": 232993.0}, {"date": "2022-05-10", "close": 74.56, "volume": 232063.0}, {"date": "2022-05-11", "close": 74.06, "volume": 225490.0}, {"date": "2022-05-12", "close": 74.88, "volume": 425413.0}, {"date": "2022-05-13", "close": 74.91, "volume": 200651.0}, {"date": "2022-05-16", "close": 75.21, "volume": 244750.0}, {"date": "2022-05-17", "close": 77.58, "volume": 226575.0}, {"date": "2022-05-18", "close": 76.33, "volume": 214309.0}, {"date": "2022-05-19", "close": 75.12, "volume": 269693.0}, {"date": "2022-05-20", "close": 75.27, "volume": 681893.0}, {"date": "2022-05-23", "close": 76.91, "volume": 191356.0}, {"date": "2022-05-24", "close": 77.56, "volume": 288327.0}, {"date": "2022-05-25", "close": 77.64, "volume": 222696.0}, {"date": "2022-05-26", "close": 78.52, "volume": 178606.0}, {"date": "2022-05-27", "close": 79.38, "volume": 131368.0}, {"date": "2022-05-31", "close": 79.48, "volume": 276097.0}, {"date": "2022-06-01", "close": 78.19, "volume": 183529.0}, {"date": "2022-06-02", "close": 79.77, "volume": 171085.0}, {"date": "2022-06-03", "close": 79.22, "volume": 135499.0}, {"date": "2022-06-06", "close": 79.21, "volume": 128557.0}, {"date": "2022-06-07", "close": 79.53, "volume": 149317.0}, {"date": "2022-06-08", "close": 78.26, "volume": 98286.0}, {"date": "2022-06-09", "close": 76.3, "volume": 120561.0}, {"date": "2022-06-10", "close": 75.15, "volume": 213880.0}, {"date": "2022-06-13", "close": 73.79, "volume": 401337.0}, {"date": "2022-06-14", "close": 73.37, "volume": 293203.0}, {"date": "2022-06-15", "close": 73.4, "volume": 216066.0}, {"date": "2022-06-16", "close": 71.41, "volume": 261417.0}, {"date": "2022-06-17", "close": 71.59, "volume": 409298.0}, {"date": "2022-06-21", "close": 74.06, "volume": 325117.0}, {"date": "2022-06-22", "close": 74.2, "volume": 220591.0}, {"date": "2022-06-23", "close": 73.86, "volume": 215177.0}, {"date": "2022-06-24", "close": 77.95, "volume": 607334.0}, {"date": "2022-06-27", "close": 76.69, "volume": 319225.0}, {"date": "2022-06-28", "close": 76.15, "volume": 178875.0}, {"date": "2022-06-29", "close": 74.55, "volume": 249712.0}, {"date": "2022-06-30", "close": 74.4, "volume": 135312.0}, {"date": "2022-07-01", "close": 75.86, "volume": 146513.0}, {"date": "2022-07-05", "close": 75.41, "volume": 129187.0}, {"date": "2022-07-06", "close": 75.47, "volume": 192069.0}, {"date": "2022-07-07", "close": 76.27, "volume": 147596.0}, {"date": "2022-07-08", "close": 75.89, "volume": 71022.0}, {"date": "2022-07-11", "close": 74.93, "volume": 148568.0}, {"date": "2022-07-12", "close": 74.49, "volume": 151758.0}, {"date": "2022-07-13", "close": 72.79, "volume": 117047.0}, {"date": "2022-07-14", "close": 71.7, "volume": 137211.0}, {"date": "2022-07-15", "close": 73.7, "volume": 132691.0}, {"date": "2022-07-18", "close": 74.15, "volume": 124754.0}, {"date": "2022-07-19", "close": 76.07, "volume": 140413.0}, {"date": "2022-07-20", "close": 76.74, "volume": 166701.0}, {"date": "2022-07-21", "close": 76.92, "volume": 150283.0}, {"date": "2022-07-22", "close": 76.95, "volume": 202403.0}, {"date": "2022-07-25", "close": 78.35, "volume": 177679.0}, {"date": "2022-07-26", "close": 78.6, "volume": 163369.0}, {"date": "2022-07-27", "close": 79.25, "volume": 140940.0}, {"date": "2022-07-28", "close": 79.4, "volume": 131870.0}, {"date": "2022-07-29", "close": 80.11, "volume": 233828.0}, {"date": "2022-08-01", "close": 80.63, "volume": 144303.0}, {"date": "2022-08-02", "close": 79.15, "volume": 117919.0}, {"date": "2022-08-03", "close": 79.66, "volume": 95582.0}, {"date": "2022-08-04", "close": 79.19, "volume": 74667.0}, {"date": "2022-08-05", "close": 80.52, "volume": 95613.0}, {"date": "2022-08-08", "close": 80.29, "volume": 204644.0}, {"date": "2022-08-09", "close": 81.22, "volume": 130401.0}, {"date": "2022-08-10", "close": 81.54, "volume": 163803.0}, {"date": "2022-08-11", "close": 82.42, "volume": 113135.0}, {"date": "2022-08-12", "close": 83.87, "volume": 81687.0}, {"date": "2022-08-15", "close": 84.22, "volume": 85528.0}, {"date": "2022-08-16", "close": 85.07, "volume": 77896.0}, {"date": "2022-08-17", "close": 84.45, "volume": 112820.0}, {"date": "2022-08-18", "close": 84.37, "volume": 83787.0}, {"date": "2022-08-19", "close": 83.82, "volume": 181755.0}, {"date": "2022-08-22", "close": 81.69, "volume": 135554.0}, {"date": "2022-08-23", "close": 80.88, "volume": 120473.0}, {"date": "2022-08-24", "close": 80.27, "volume": 111895.0}, {"date": "2022-08-25", "close": 81.12, "volume": 139728.0}, {"date": "2022-08-26", "close": 79.49, "volume": 122505.0}, {"date": "2022-08-29", "close": 78.59, "volume": 97712.0}, {"date": "2022-08-30", "close": 77.97, "volume": 158630.0}, {"date": "2022-08-31", "close": 78.02, "volume": 181242.0}, {"date": "2022-09-01", "close": 77.89, "volume": 127741.0}, {"date": "2022-09-02", "close": 77.33, "volume": 152982.0}, {"date": "2022-09-06", "close": 76.37, "volume": 136295.0}, {"date": "2022-09-07", "close": 77.67, "volume": 120652.0}, {"date": "2022-09-08", "close": 78.83, "volume": 106614.0}, {"date": "2022-09-09", "close": 79.45, "volume": 104209.0}, {"date": "2022-09-12", "close": 79.99, "volume": 168441.0}, {"date": "2022-09-13", "close": 78.27, "volume": 173878.0}, {"date": "2022-09-14", "close": 78.91, "volume": 212696.0}, {"date": "2022-09-15", "close": 79.5, "volume": 180002.0}, {"date": "2022-09-16", "close": 79.37, "volume": 596087.0}, {"date": "2022-09-19", "close": 80.5, "volume": 143208.0}, {"date": "2022-09-20", "close": 80.99, "volume": 144856.0}, {"date": "2022-09-21", "close": 79.4, "volume": 184027.0}, {"date": "2022-09-22", "close": 78.16, "volume": 138754.0}, {"date": "2022-09-23", "close": 77.71, "volume": 177244.0}, {"date": "2022-09-26", "close": 77.01, "volume": 150144.0}, {"date": "2022-09-27", "close": 75.27, "volume": 218172.0}, {"date": "2022-09-28", "close": 75.97, "volume": 225418.0}, {"date": "2022-09-29", "close": 75.88, "volume": 333949.0}, {"date": "2022-09-30", "close": 76.12, "volume": 354284.0}, {"date": "2022-10-03", "close": 77.58, "volume": 227775.0}, {"date": "2022-10-04", "close": 80.73, "volume": 258911.0}, {"date": "2022-10-05", "close": 80.38, "volume": 137388.0}, {"date": "2022-10-06", "close": 80.03, "volume": 97302.0}, {"date": "2022-10-07", "close": 76.68, "volume": 275073.0}, {"date": "2022-10-10", "close": 76.52, "volume": 139883.0}, {"date": "2022-10-11", "close": 75.65, "volume": 260140.0}, {"date": "2022-10-12", "close": 75.35, "volume": 152010.0}, {"date": "2022-10-13", "close": 77.78, "volume": 264289.0}, {"date": "2022-10-14", "close": 77.09, "volume": 119505.0}, {"date": "2022-10-17", "close": 79.1, "volume": 122477.0}, {"date": "2022-10-18", "close": 79.38, "volume": 141273.0}, {"date": "2022-10-19", "close": 78.06, "volume": 132080.0}, {"date": "2022-10-20", "close": 75.98, "volume": 189542.0}, {"date": "2022-10-21", "close": 75.7, "volume": 304638.0}, {"date": "2022-10-24", "close": 70.99, "volume": 658286.0}, {"date": "2022-10-25", "close": 71.6, "volume": 358509.0}, {"date": "2022-10-26", "close": 73.63, "volume": 412012.0}, {"date": "2022-10-27", "close": 73.8, "volume": 194069.0}, {"date": "2022-10-28", "close": 75.46, "volume": 154085.0}, {"date": "2022-10-31", "close": 75.95, "volume": 182487.0}, {"date": "2022-11-01", "close": 75.8, "volume": 147664.0}, {"date": "2022-11-02", "close": 75.57, "volume": 237151.0}, {"date": "2022-11-03", "close": 74.16, "volume": 145068.0}, {"date": "2022-11-04", "close": 76.12, "volume": 137300.0}, {"date": "2022-11-07", "close": 75.82, "volume": 114738.0}, {"date": "2022-11-08", "close": 76.01, "volume": 99735.0}, {"date": "2022-11-09", "close": 75.54, "volume": 103291.0}, {"date": "2022-11-10", "close": 80.52, "volume": 256608.0}, {"date": "2022-11-11", "close": 81.3, "volume": 188544.0}, {"date": "2022-11-14", "close": 81.36, "volume": 225801.0}, {"date": "2022-11-15", "close": 80.94, "volume": 209238.0}, {"date": "2022-11-16", "close": 79.32, "volume": 170900.0}, {"date": "2022-11-17", "close": 78.6, "volume": 155747.0}, {"date": "2022-11-18", "close": 79.41, "volume": 208245.0}, {"date": "2022-11-21", "close": 79.92, "volume": 123561.0}, {"date": "2022-11-22", "close": 81.09, "volume": 116295.0}, {"date": "2022-11-23", "close": 81.58, "volume": 107690.0}, {"date": "2022-11-25", "close": 82.84, "volume": 77461.0}, {"date": "2022-11-28", "close": 80.56, "volume": 307626.0}, {"date": "2022-11-29", "close": 79.4, "volume": 126202.0}, {"date": "2022-11-30", "close": 80.67, "volume": 209326.0}, {"date": "2022-12-01", "close": 81.19, "volume": 117503.0}, {"date": "2022-12-02", "close": 81.85, "volume": 141128.0}, {"date": "2022-12-05", "close": 78.03, "volume": 201012.0}, {"date": "2022-12-06", "close": 77.62, "volume": 188312.0}, {"date": "2022-12-07", "close": 77.16, "volume": 127143.0}, {"date": "2022-12-08", "close": 77.71, "volume": 133389.0}, {"date": "2022-12-09", "close": 77.25, "volume": 117851.0}, {"date": "2022-12-12", "close": 78.27, "volume": 141820.0}, {"date": "2022-12-13", "close": 77.83, "volume": 163536.0}, {"date": "2022-12-14", "close": 76.09, "volume": 216871.0}, {"date": "2022-12-15", "close": 74.74, "volume": 405178.0}, {"date": "2022-12-16", "close": 74.77, "volume": 510453.0}, {"date": "2022-12-19", "close": 74.65, "volume": 197049.0}, {"date": "2022-12-20", "close": 75.15, "volume": 123296.0}, {"date": "2022-12-21", "close": 76.61, "volume": 130890.0}, {"date": "2022-12-22", "close": 76.51, "volume": 155083.0}, {"date": "2022-12-23", "close": 76.8, "volume": 89774.0}, {"date": "2022-12-27", "close": 76.95, "volume": 170701.0}, {"date": "2022-12-28", "close": 76.46, "volume": 95386.0}, {"date": "2022-12-29", "close": 77.74, "volume": 115797.0}, {"date": "2022-12-30", "close": 77.56, "volume": 100178.0}, {"date": "2023-01-03", "close": 77.72, "volume": 137862.0}, {"date": "2023-01-04", "close": 77.34, "volume": 97853.0}, {"date": "2023-01-05", "close": 77.03, "volume": 92948.0}, {"date": "2023-01-06", "close": 79.95, "volume": 110648.0}, {"date": "2023-01-09", "close": 80.0, "volume": 122284.0}, {"date": "2023-01-10", "close": 80.71, "volume": 90061.0}, {"date": "2023-01-11", "close": 80.84, "volume": 104097.0}, {"date": "2023-01-12", "close": 80.8, "volume": 144319.0}, {"date": "2023-01-13", "close": 80.6, "volume": 94506.0}, {"date": "2023-01-17", "close": 80.22, "volume": 90585.0}, {"date": "2023-01-18", "close": 77.37, "volume": 99246.0}, {"date": "2023-01-19", "close": 76.74, "volume": 95040.0}, {"date": "2023-01-20", "close": 78.52, "volume": 142415.0}, {"date": "2023-01-23", "close": 75.08, "volume": 595067.0}, {"date": "2023-01-24", "close": 74.68, "volume": 405113.0}, {"date": "2023-01-25", "close": 74.7, "volume": 202831.0}, {"date": "2023-01-26", "close": 74.71, "volume": 176094.0}, {"date": "2023-01-27", "close": 75.61, "volume": 125232.0}, {"date": "2023-01-30", "close": 75.77, "volume": 142161.0}, {"date": "2023-01-31", "close": 76.49, "volume": 258144.0}, {"date": "2023-02-01", "close": 76.88, "volume": 241627.0}, {"date": "2023-02-02", "close": 78.56, "volume": 162129.0}, {"date": "2023-02-03", "close": 79.64, "volume": 156859.0}, {"date": "2023-02-06", "close": 78.04, "volume": 108166.0}, {"date": "2023-02-07", "close": 78.92, "volume": 108750.0}, {"date": "2023-02-08", "close": 77.81, "volume": 87455.0}, {"date": "2023-02-09", "close": 76.61, "volume": 81077.0}, {"date": "2023-02-10", "close": 76.51, "volume": 127773.0}, {"date": "2023-02-13", "close": 77.25, "volume": 108299.0}, {"date": "2023-02-14", "close": 76.76, "volume": 134862.0}, {"date": "2023-02-15", "close": 77.57, "volume": 98224.0}, {"date": "2023-02-16", "close": 76.12, "volume": 130492.0}, {"date": "2023-02-17", "close": 75.97, "volume": 160220.0}, {"date": "2023-02-21", "close": 74.65, "volume": 196975.0}, {"date": "2023-02-22", "close": 74.44, "volume": 186959.0}, {"date": "2023-02-23", "close": 75.0, "volume": 152385.0}, {"date": "2023-02-24", "close": 75.12, "volume": 129160.0}, {"date": "2023-02-27", "close": 74.56, "volume": 204517.0}, {"date": "2023-02-28", "close": 74.86, "volume": 237985.0}, {"date": "2023-03-01", "close": 74.65, "volume": 210964.0}, {"date": "2023-03-02", "close": 74.13, "volume": 233012.0}, {"date": "2023-03-03", "close": 74.67, "volume": 174687.0}, {"date": "2023-03-06", "close": 73.72, "volume": 280839.0}, {"date": "2023-03-07", "close": 73.02, "volume": 252532.0}, {"date": "2023-03-08", "close": 72.92, "volume": 188070.0}, {"date": "2023-03-09", "close": 67.53, "volume": 477030.0}, {"date": "2023-03-10", "close": 63.38, "volume": 1520306.0}, {"date": "2023-03-13", "close": 51.75, "volume": 3274815.0}, {"date": "2023-03-14", "close": 51.09, "volume": 1865337.0}, {"date": "2023-03-15", "close": 47.6, "volume": 2314900.0}, {"date": "2023-03-16", "close": 52.68, "volume": 2341745.0}, {"date": "2023-03-17", "close": 51.08, "volume": 1877746.0}, {"date": "2023-03-20", "close": 50.97, "volume": 1287996.0}, {"date": "2023-03-21", "close": 53.53, "volume": 1138424.0}, {"date": "2023-03-22", "close": 50.81, "volume": 691638.0}, {"date": "2023-03-23", "close": 50.18, "volume": 758921.0}, {"date": "2023-03-24", "close": 50.6, "volume": 716041.0}, {"date": "2023-03-27", "close": 51.6, "volume": 479399.0}, {"date": "2023-03-28", "close": 51.51, "volume": 395477.0}, {"date": "2023-03-29", "close": 52.73, "volume": 491017.0}, {"date": "2023-03-30", "close": 50.82, "volume": 577195.0}, {"date": "2023-03-31", "close": 52.08, "volume": 443809.0}, {"date": "2023-04-03", "close": 50.98, "volume": 508762.0}, {"date": "2023-04-04", "close": 49.92, "volume": 500485.0}, {"date": "2023-04-05", "close": 49.7, "volume": 836448.0}, {"date": "2023-04-06", "close": 50.37, "volume": 474310.0}, {"date": "2023-04-10", "close": 50.98, "volume": 450182.0}, {"date": "2023-04-11", "close": 51.75, "volume": 416042.0}, {"date": "2023-04-12", "close": 50.63, "volume": 361885.0}, {"date": "2023-04-13", "close": 50.57, "volume": 447127.0}, {"date": "2023-04-14", "close": 49.49, "volume": 546876.0}, {"date": "2023-04-17", "close": 51.11, "volume": 579448.0}, {"date": "2023-04-18", "close": 48.54, "volume": 889768.0}, {"date": "2023-04-19", "close": 49.84, "volume": 846711.0}, {"date": "2023-04-20", "close": 49.68, "volume": 422669.0}, {"date": "2023-04-21", "close": 48.8, "volume": 650471.0}, {"date": "2023-04-24", "close": 49.63, "volume": 1364324.0}, {"date": "2023-04-25", "close": 47.77, "volume": 482695.0}, {"date": "2023-04-26", "close": 46.92, "volume": 453597.0}, {"date": "2023-04-27", "close": 47.06, "volume": 483146.0}, {"date": "2023-04-28", "close": 48.43, "volume": 703370.0}, {"date": "2023-05-01", "close": 47.8, "volume": 737655.0}, {"date": "2023-05-02", "close": 44.01, "volume": 1679996.0}, {"date": "2023-05-03", "close": 44.8, "volume": 1078635.0}, {"date": "2023-05-04", "close": 40.65, "volume": 2291766.0}, {"date": "2023-05-05", "close": 43.71, "volume": 970471.0}, {"date": "2023-05-08", "close": 43.04, "volume": 762649.0}, {"date": "2023-05-09", "close": 41.17, "volume": 650144.0}, {"date": "2023-05-10", "close": 39.0, "volume": 1409880.0}, {"date": "2023-05-11", "close": 35.01, "volume": 2315272.0}, {"date": "2023-05-12", "close": 33.56, "volume": 4211105.0}, {"date": "2023-05-15", "close": 34.54, "volume": 1782631.0}, {"date": "2023-05-16", "close": 34.92, "volume": 1803131.0}, {"date": "2023-05-17", "close": 38.59, "volume": 1638670.0}, {"date": "2023-05-18", "close": 38.77, "volume": 1264795.0}, {"date": "2023-05-19", "close": 37.75, "volume": 1359429.0}, {"date": "2023-05-22", "close": 40.6, "volume": 1260074.0}, {"date": "2023-05-23", "close": 40.47, "volume": 1167404.0}, {"date": "2023-05-24", "close": 39.64, "volume": 986147.0}, {"date": "2023-05-25", "close": 39.55, "volume": 755143.0}, {"date": "2023-05-26", "close": 39.22, "volume": 2115764.0}, {"date": "2023-05-30", "close": 40.01, "volume": 2091894.0}, {"date": "2023-05-31", "close": 39.15, "volume": 1212722.0}, {"date": "2023-06-01", "close": 40.0, "volume": 8430571.0}, {"date": "2023-06-02", "close": 43.39, "volume": 1290393.0}, {"date": "2023-06-05", "close": 41.8, "volume": 829453.0}, {"date": "2023-06-06", "close": 44.88, "volume": 1159067.0}, {"date": "2023-06-07", "close": 47.66, "volume": 1369453.0}, {"date": "2023-06-08", "close": 47.42, "volume": 940897.0}, {"date": "2023-06-09", "close": 45.64, "volume": 525742.0}, {"date": "2023-06-12", "close": 45.36, "volume": 789577.0}, {"date": "2023-06-13", "close": 46.27, "volume": 570886.0}, {"date": "2023-06-14", "close": 44.71, "volume": 763273.0}, {"date": "2023-06-15", "close": 45.89, "volume": 555910.0}, {"date": "2023-06-16", "close": 46.63, "volume": 3094369.0}, {"date": "2023-06-20", "close": 45.82, "volume": 755741.0}, {"date": "2023-06-21", "close": 44.48, "volume": 550869.0}, {"date": "2023-06-22", "close": 43.0, "volume": 1144548.0}, {"date": "2023-06-23", "close": 41.15, "volume": 5182506.0}, {"date": "2023-06-26", "close": 42.59, "volume": 1253197.0}, {"date": "2023-06-27", "close": 42.58, "volume": 630389.0}, {"date": "2023-06-28", "close": 42.03, "volume": 445932.0}, {"date": "2023-06-29", "close": 42.29, "volume": 765666.0}, {"date": "2023-06-30", "close": 41.23, "volume": 762155.0}, {"date": "2023-07-03", "close": 42.46, "volume": 792814.0}, {"date": "2023-07-05", "close": 42.13, "volume": 710966.0}, {"date": "2023-07-06", "close": 40.62, "volume": 1222614.0}, {"date": "2023-07-07", "close": 41.92, "volume": 820467.0}, {"date": "2023-07-10", "close": 43.15, "volume": 686938.0}, {"date": "2023-07-11", "close": 44.81, "volume": 956362.0}, {"date": "2023-07-12", "close": 46.45, "volume": 939875.0}, {"date": "2023-07-13", "close": 47.27, "volume": 634543.0}, {"date": "2023-07-14", "close": 47.18, "volume": 810777.0}, {"date": "2023-07-17", "close": 48.16, "volume": 658364.0}, {"date": "2023-07-18", "close": 52.58, "volume": 1383963.0}, {"date": "2023-07-19", "close": 53.99, "volume": 1420854.0}, {"date": "2023-07-20", "close": 53.89, "volume": 1431316.0}, {"date": "2023-07-21", "close": 53.69, "volume": 886178.0}, {"date": "2023-07-24", "close": 57.21, "volume": 1394663.0}, {"date": "2023-07-25", "close": 54.83, "volume": 1686262.0}, {"date": "2023-07-26", "close": 57.47, "volume": 1059607.0}, {"date": "2023-07-27", "close": 56.27, "volume": 795777.0}, {"date": "2023-07-28", "close": 57.15, "volume": 499104.0}, {"date": "2023-07-31", "close": 57.13, "volume": 508071.0}, {"date": "2023-08-01", "close": 55.51, "volume": 452501.0}, {"date": "2023-08-02", "close": 54.13, "volume": 575052.0}, {"date": "2023-08-03", "close": 53.73, "volume": 503974.0}, {"date": "2023-08-04", "close": 55.1, "volume": 433535.0}, {"date": "2023-08-07", "close": 55.56, "volume": 312697.0}, {"date": "2023-08-08", "close": 55.12, "volume": 421175.0}, {"date": "2023-08-09", "close": 54.78, "volume": 491677.0}, {"date": "2023-08-10", "close": 56.21, "volume": 662442.0}, {"date": "2023-08-11", "close": 56.16, "volume": 380108.0}, {"date": "2023-08-14", "close": 54.83, "volume": 522893.0}, {"date": "2023-08-15", "close": 52.2, "volume": 722456.0}, {"date": "2023-08-16", "close": 52.48, "volume": 519939.0}, {"date": "2023-08-17", "close": 54.39, "volume": 724456.0}, {"date": "2023-08-18", "close": 54.19, "volume": 435463.0}, {"date": "2023-08-21", "close": 53.18, "volume": 784624.0}, {"date": "2023-08-22", "close": 52.03, "volume": 511306.0}, {"date": "2023-08-23", "close": 53.25, "volume": 328538.0}, {"date": "2023-08-24", "close": 53.8, "volume": 303352.0}, {"date": "2023-08-25", "close": 52.02, "volume": 554115.0}, {"date": "2023-08-28", "close": 53.51, "volume": 336548.0}, {"date": "2023-08-29", "close": 54.05, "volume": 304944.0}, {"date": "2023-08-30", "close": 53.56, "volume": 288647.0}, {"date": "2023-08-31", "close": 53.74, "volume": 269326.0}, {"date": "2023-09-01", "close": 55.14, "volume": 319907.0}, {"date": "2023-09-05", "close": 52.84, "volume": 369686.0}, {"date": "2023-09-06", "close": 50.69, "volume": 527171.0}, {"date": "2023-09-07", "close": 49.75, "volume": 302459.0}, {"date": "2023-09-08", "close": 49.85, "volume": 327629.0}, {"date": "2023-09-11", "close": 48.85, "volume": 400630.0}, {"date": "2023-09-12", "close": 49.24, "volume": 388691.0}, {"date": "2023-09-13", "close": 48.92, "volume": 360494.0}, {"date": "2023-09-14", "close": 50.15, "volume": 373418.0}, {"date": "2023-09-15", "close": 50.71, "volume": 1392921.0}, {"date": "2023-09-18", "close": 50.27, "volume": 410896.0}, {"date": "2023-09-19", "close": 50.73, "volume": 338332.0}, {"date": "2023-09-20", "close": 49.94, "volume": 321432.0}, {"date": "2023-09-21", "close": 48.95, "volume": 285912.0}, {"date": "2023-09-22", "close": 48.59, "volume": 304249.0}, {"date": "2023-09-25", "close": 48.47, "volume": 323809.0}, {"date": "2023-09-26", "close": 47.44, "volume": 381075.0}, {"date": "2023-09-27", "close": 47.41, "volume": 418897.0}, {"date": "2023-09-28", "close": 48.68, "volume": 573039.0}, {"date": "2023-09-29", "close": 49.69, "volume": 581982.0}, {"date": "2023-10-02", "close": 48.63, "volume": 490368.0}, {"date": "2023-10-03", "close": 46.94, "volume": 382409.0}, {"date": "2023-10-04", "close": 47.26, "volume": 322739.0}, {"date": "2023-10-05", "close": 48.17, "volume": 402364.0}, {"date": "2023-10-06", "close": 48.15, "volume": 444115.0}, {"date": "2023-10-09", "close": 48.6, "volume": 335504.0}, {"date": "2023-10-10", "close": 49.86, "volume": 402170.0}, {"date": "2023-10-11", "close": 50.26, "volume": 323030.0}, {"date": "2023-10-12", "close": 49.58, "volume": 315687.0}, {"date": "2023-10-13", "close": 48.48, "volume": 379005.0}, {"date": "2023-10-16", "close": 50.08, "volume": 522158.0}, {"date": "2023-10-17", "close": 51.07, "volume": 562402.0}, {"date": "2023-10-18", "close": 48.98, "volume": 444752.0}, {"date": "2023-10-19", "close": 48.01, "volume": 466852.0}, {"date": "2023-10-20", "close": 45.69, "volume": 777476.0}, {"date": "2023-10-23", "close": 47.78, "volume": 1068623.0}, {"date": "2023-10-24", "close": 48.13, "volume": 499077.0}, {"date": "2023-10-25", "close": 47.15, "volume": 405196.0}, {"date": "2023-10-26", "close": 48.81, "volume": 416876.0}, {"date": "2023-10-27", "close": 48.55, "volume": 436235.0}, {"date": "2023-10-30", "close": 49.36, "volume": 401332.0}, {"date": "2023-10-31", "close": 49.39, "volume": 243899.0}, {"date": "2023-11-01", "close": 50.54, "volume": 385311.0}, {"date": "2023-11-02", "close": 53.16, "volume": 622487.0}, {"date": "2023-11-03", "close": 55.78, "volume": 801655.0}, {"date": "2023-11-06", "close": 54.57, "volume": 458288.0}, {"date": "2023-11-07", "close": 53.32, "volume": 263522.0}, {"date": "2023-11-08", "close": 52.76, "volume": 289794.0}, {"date": "2023-11-09", "close": 52.46, "volume": 480714.0}, {"date": "2023-11-10", "close": 52.06, "volume": 290580.0}, {"date": "2023-11-13", "close": 52.66, "volume": 363909.0}, {"date": "2023-11-14", "close": 56.76, "volume": 705143.0}, {"date": "2023-11-15", "close": 57.15, "volume": 413408.0}, {"date": "2023-11-16", "close": 56.16, "volume": 255452.0}, {"date": "2023-11-17", "close": 56.81, "volume": 293719.0}, {"date": "2023-11-20", "close": 56.81, "volume": 268261.0}, {"date": "2023-11-21", "close": 55.31, "volume": 203747.0}, {"date": "2023-11-22", "close": 55.6, "volume": 271611.0}, {"date": "2023-11-24", "close": 55.93, "volume": 112690.0}, {"date": "2023-11-27", "close": 56.21, "volume": 319849.0}, {"date": "2023-11-28", "close": 56.64, "volume": 304781.0}, {"date": "2023-11-29", "close": 57.8, "volume": 710206.0}, {"date": "2023-11-30", "close": 58.07, "volume": 390865.0}, {"date": "2023-12-01", "close": 62.6, "volume": 682301.0}, {"date": "2023-12-04", "close": 63.75, "volume": 404745.0}, {"date": "2023-12-05", "close": 62.76, "volume": 505655.0}, {"date": "2023-12-06", "close": 62.85, "volume": 349896.0}, {"date": "2023-12-07", "close": 65.44, "volume": 324445.0}, {"date": "2023-12-08", "close": 65.68, "volume": 255432.0}, {"date": "2023-12-11", "close": 65.6, "volume": 360184.0}, {"date": "2023-12-12", "close": 65.69, "volume": 429903.0}, {"date": "2023-12-13", "close": 70.54, "volume": 671671.0}, {"date": "2023-12-14", "close": 74.46, "volume": 916284.0}, {"date": "2023-12-15", "close": 72.87, "volume": 2130366.0}, {"date": "2023-12-18", "close": 72.01, "volume": 431206.0}, {"date": "2023-12-19", "close": 73.18, "volume": 376276.0}, {"date": "2023-12-20", "close": 71.54, "volume": 417080.0}, {"date": "2023-12-21", "close": 72.44, "volume": 291840.0}, {"date": "2023-12-22", "close": 72.67, "volume": 220459.0}, {"date": "2023-12-26", "close": 74.29, "volume": 220102.0}, {"date": "2023-12-27", "close": 74.3, "volume": 388877.0}, {"date": "2023-12-28", "close": 73.96, "volume": 189333.0}, {"date": "2023-12-29", "close": 72.46, "volume": 299527.0}, {"date": "2024-01-02", "close": 72.56, "volume": 238573.0}, {"date": "2024-01-03", "close": 69.82, "volume": 375042.0}, {"date": "2024-01-04", "close": 69.84, "volume": 295394.0}, {"date": "2024-01-05", "close": 70.44, "volume": 291369.0}, {"date": "2024-01-08", "close": 70.38, "volume": 267328.0}, {"date": "2024-01-09", "close": 70.3, "volume": 278308.0}, {"date": "2024-01-10", "close": 69.37, "volume": 448216.0}, {"date": "2024-01-11", "close": 68.63, "volume": 520605.0}, {"date": "2024-01-12", "close": 68.29, "volume": 306292.0}, {"date": "2024-01-16", "close": 66.96, "volume": 253727.0}, {"date": "2024-01-17", "close": 66.42, "volume": 249673.0}, {"date": "2024-01-18", "close": 67.02, "volume": 269408.0}, {"date": "2024-01-19", "close": 68.2, "volume": 356209.0}, {"date": "2024-01-22", "close": 68.19, "volume": 746660.0}, {"date": "2024-01-23", "close": 64.53, "volume": 742277.0}, {"date": "2024-01-24", "close": 63.46, "volume": 878433.0}, {"date": "2024-01-25", "close": 64.82, "volume": 784605.0}, {"date": "2024-01-26", "close": 64.8, "volume": 292130.0}, {"date": "2024-01-29", "close": 66.7, "volume": 394519.0}, {"date": "2024-01-30", "close": 66.01, "volume": 250440.0}, {"date": "2024-01-31", "close": 63.23, "volume": 426026.0}, {"date": "2024-02-01", "close": 62.27, "volume": 455039.0}, {"date": "2024-02-02", "close": 61.91, "volume": 716803.0}, {"date": "2024-02-05", "close": 60.98, "volume": 439251.0}, {"date": "2024-02-06", "close": 60.44, "volume": 328164.0}, {"date": "2024-02-07", "close": 60.29, "volume": 361987.0}, {"date": "2024-02-08", "close": 61.12, "volume": 316887.0}, {"date": "2024-02-09", "close": 61.72, "volume": 471395.0}, {"date": "2024-02-12", "close": 61.87, "volume": 298066.0}, {"date": "2024-02-13", "close": 59.86, "volume": 460254.0}, {"date": "2024-02-14", "close": 60.64, "volume": 265816.0}, {"date": "2024-02-15", "close": 63.09, "volume": 331936.0}, {"date": "2024-02-16", "close": 62.48, "volume": 237258.0}, {"date": "2024-02-20", "close": 61.73, "volume": 218017.0}, {"date": "2024-02-21", "close": 61.38, "volume": 258713.0}, {"date": "2024-02-22", "close": 61.45, "volume": 250369.0}, {"date": "2024-02-23", "close": 61.2, "volume": 136781.0}, {"date": "2024-02-26", "close": 60.44, "volume": 163923.0}, {"date": "2024-02-27", "close": 60.3, "volume": 217757.0}, {"date": "2024-02-28", "close": 58.52, "volume": 369758.0}, {"date": "2024-02-29", "close": 60.28, "volume": 376228.0}, {"date": "2024-03-01", "close": 60.13, "volume": 217089.0}, {"date": "2024-03-04", "close": 60.17, "volume": 325384.0}, {"date": "2024-03-05", "close": 63.24, "volume": 406357.0}, {"date": "2024-03-06", "close": 62.5, "volume": 413381.0}, {"date": "2024-03-07", "close": 63.19, "volume": 251940.0}, {"date": "2024-03-08", "close": 62.76, "volume": 300190.0}, {"date": "2024-03-11", "close": 62.23, "volume": 298925.0}, {"date": "2024-03-12", "close": 61.47, "volume": 253680.0}, {"date": "2024-03-13", "close": 61.36, "volume": 200870.0}, {"date": "2024-03-14", "close": 59.4, "volume": 272852.0}, {"date": "2024-03-15", "close": 59.3, "volume": 1080443.0}, {"date": "2024-03-18", "close": 59.36, "volume": 305556.0}, {"date": "2024-03-19", "close": 59.44, "volume": 252565.0}, {"date": "2024-03-20", "close": 61.15, "volume": 288581.0}, {"date": "2024-03-21", "close": 62.03, "volume": 255817.0}, {"date": "2024-03-22", "close": 60.1, "volume": 195795.0}, {"date": "2024-03-25", "close": 60.46, "volume": 148810.0}, {"date": "2024-03-26", "close": 59.96, "volume": 148941.0}, {"date": "2024-03-27", "close": 62.4, "volume": 260744.0}, {"date": "2024-03-28", "close": 62.39, "volume": 268979.0}, {"date": "2024-04-01", "close": 60.91, "volume": 179354.0}, {"date": "2024-04-02", "close": 59.86, "volume": 220269.0}, {"date": "2024-04-03", "close": 59.66, "volume": 178018.0}, {"date": "2024-04-04", "close": 59.79, "volume": 161266.0}, {"date": "2024-04-05", "close": 59.32, "volume": 204504.0}, {"date": "2024-04-08", "close": 61.02, "volume": 198905.0}, {"date": "2024-04-09", "close": 62.09, "volume": 193939.0}, {"date": "2024-04-10", "close": 59.14, "volume": 350832.0}, {"date": "2024-04-11", "close": 58.57, "volume": 423644.0}, {"date": "2024-04-12", "close": 58.28, "volume": 195916.0}, {"date": "2024-04-15", "close": 58.36, "volume": 333764.0}, {"date": "2024-04-16", "close": 56.56, "volume": 478287.0}, {"date": "2024-04-17", "close": 56.25, "volume": 280825.0}, {"date": "2024-04-18", "close": 56.38, "volume": 237552.0}, {"date": "2024-04-19", "close": 58.4, "volume": 550385.0}, {"date": "2024-04-22", "close": 58.41, "volume": 804657.0}, {"date": "2024-04-23", "close": 58.2, "volume": 334519.0}, {"date": "2024-04-24", "close": 58.67, "volume": 186660.0}, {"date": "2024-04-25", "close": 59.11, "volume": 343690.0}, {"date": "2024-04-26", "close": 58.63, "volume": 201933.0}, {"date": "2024-04-29", "close": 57.69, "volume": 237011.0}, {"date": "2024-04-30", "close": 56.69, "volume": 273755.0}, {"date": "2024-05-01", "close": 58.0, "volume": 289707.0}, {"date": "2024-05-02", "close": 58.49, "volume": 234937.0}, {"date": "2024-05-03", "close": 58.86, "volume": 206479.0}, {"date": "2024-05-06", "close": 59.25, "volume": 234125.0}, {"date": "2024-05-07", "close": 58.91, "volume": 181113.0}, {"date": "2024-05-08", "close": 59.2, "volume": 170563.0}, {"date": "2024-05-09", "close": 59.46, "volume": 173514.0}, {"date": "2024-05-10", "close": 59.46, "volume": 139756.0}, {"date": "2024-05-13", "close": 59.38, "volume": 173802.0}, {"date": "2024-05-14", "close": 60.06, "volume": 201636.0}, {"date": "2024-05-15", "close": 59.94, "volume": 185870.0}, {"date": "2024-05-16", "close": 59.52, "volume": 152614.0}, {"date": "2024-05-17", "close": 59.82, "volume": 164312.0}, {"date": "2024-05-20", "close": 58.89, "volume": 208884.0}, {"date": "2024-05-21", "close": 58.78, "volume": 143866.0}, {"date": "2024-05-22", "close": 58.24, "volume": 238611.0}, {"date": "2024-05-23", "close": 56.94, "volume": 187030.0}, {"date": "2024-05-24", "close": 56.86, "volume": 189519.0}, {"date": "2024-05-28", "close": 56.42, "volume": 209402.0}, {"date": "2024-05-29", "close": 56.36, "volume": 308211.0}, {"date": "2024-05-30", "close": 58.07, "volume": 379147.0}, {"date": "2024-05-31", "close": 57.74, "volume": 248337.0}, {"date": "2024-06-03", "close": 56.9, "volume": 284481.0}, {"date": "2024-06-04", "close": 56.02, "volume": 202915.0}, {"date": "2024-06-05", "close": 56.54, "volume": 164987.0}, {"date": "2024-06-06", "close": 57.12, "volume": 223649.0}, {"date": "2024-06-07", "close": 56.9, "volume": 219091.0}, {"date": "2024-06-10", "close": 55.49, "volume": 282220.0}, {"date": "2024-06-11", "close": 55.09, "volume": 313693.0}, {"date": "2024-06-12", "close": 57.11, "volume": 388657.0}, {"date": "2024-06-13", "close": 56.59, "volume": 285514.0}, {"date": "2024-06-14", "close": 55.94, "volume": 324564.0}, {"date": "2024-06-17", "close": 57.09, "volume": 346693.0}, {"date": "2024-06-18", "close": 57.44, "volume": 529044.0}, {"date": "2024-06-20", "close": 56.45, "volume": 485078.0}, {"date": "2024-06-21", "close": 56.01, "volume": 1036885.0}, {"date": "2024-06-24", "close": 57.56, "volume": 407662.0}, {"date": "2024-06-25", "close": 56.34, "volume": 256979.0}, {"date": "2024-06-26", "close": 56.56, "volume": 208729.0}, {"date": "2024-06-27", "close": 57.11, "volume": 225802.0}, {"date": "2024-06-28", "close": 57.21, "volume": 517872.0}, {"date": "2024-07-01", "close": 57.51, "volume": 485880.0}, {"date": "2024-07-02", "close": 57.9, "volume": 208329.0}, {"date": "2024-07-03", "close": 57.04, "volume": 150258.0}, {"date": "2024-07-05", "close": 56.3, "volume": 176167.0}, {"date": "2024-07-08", "close": 56.24, "volume": 139021.0}, {"date": "2024-07-09", "close": 57.08, "volume": 152524.0}, {"date": "2024-07-10", "close": 57.74, "volume": 240268.0}, {"date": "2024-07-11", "close": 59.94, "volume": 664905.0}, {"date": "2024-07-12", "close": 60.86, "volume": 315389.0}, {"date": "2024-07-15", "close": 62.99, "volume": 351661.0}, {"date": "2024-07-16", "close": 66.24, "volume": 453789.0}, {"date": "2024-07-17", "close": 67.97, "volume": 498443.0}, {"date": "2024-07-18", "close": 66.91, "volume": 410739.0}, {"date": "2024-07-19", "close": 67.29, "volume": 447851.0}, {"date": "2024-07-22", "close": 68.33, "volume": 581556.0}, {"date": "2024-07-23", "close": 68.34, "volume": 430638.0}, {"date": "2024-07-24", "close": 66.29, "volume": 355318.0}, {"date": "2024-07-25", "close": 68.64, "volume": 370448.0}, {"date": "2024-07-26", "close": 69.13, "volume": 280250.0}, {"date": "2024-07-29", "close": 66.89, "volume": 378640.0}, {"date": "2024-07-30", "close": 68.86, "volume": 321598.0}, {"date": "2024-07-31", "close": 68.59, "volume": 424021.0}, {"date": "2024-08-01", "close": 65.78, "volume": 436723.0}, {"date": "2024-08-02", "close": 64.62, "volume": 383438.0}, {"date": "2024-08-05", "close": 65.06, "volume": 484547.0}, {"date": "2024-08-06", "close": 65.04, "volume": 307639.0}, {"date": "2024-08-07", "close": 65.0, "volume": 280342.0}, {"date": "2024-08-08", "close": 65.93, "volume": 257716.0}, {"date": "2024-08-09", "close": 65.79, "volume": 240365.0}, {"date": "2024-08-12", "close": 63.45, "volume": 411236.0}, {"date": "2024-08-13", "close": 64.43, "volume": 232282.0}, {"date": "2024-08-14", "close": 63.46, "volume": 204347.0}, {"date": "2024-08-15", "close": 64.48, "volume": 244287.0}, {"date": "2024-08-16", "close": 65.32, "volume": 195826.0}, {"date": "2024-08-19", "close": 65.97, "volume": 155311.0}, {"date": "2024-08-20", "close": 64.06, "volume": 150779.0}, {"date": "2024-08-21", "close": 64.62, "volume": 215938.0}, {"date": "2024-08-22", "close": 64.39, "volume": 218549.0}, {"date": "2024-08-23", "close": 67.86, "volume": 486352.0}, {"date": "2024-08-26", "close": 68.18, "volume": 260139.0}, {"date": "2024-08-27", "close": 66.51, "volume": 431875.0}, {"date": "2024-08-28", "close": 67.04, "volume": 178216.0}, {"date": "2024-08-29", "close": 67.08, "volume": 215773.0}, {"date": "2024-08-30", "close": 66.37, "volume": 205093.0}, {"date": "2024-09-03", "close": 65.69, "volume": 287089.0}, {"date": "2024-09-04", "close": 65.38, "volume": 191624.0}, {"date": "2024-09-05", "close": 64.99, "volume": 187200.0}, {"date": "2024-09-06", "close": 64.23, "volume": 223243.0}, {"date": "2024-09-09", "close": 63.66, "volume": 293741.0}, {"date": "2024-09-10", "close": 63.55, "volume": 261184.0}, {"date": "2024-09-11", "close": 62.68, "volume": 222956.0}, {"date": "2024-09-12", "close": 62.95, "volume": 283013.0}, {"date": "2024-09-13", "close": 64.47, "volume": 252023.0}, {"date": "2024-09-16", "close": 64.51, "volume": 284104.0}, {"date": "2024-09-17", "close": 64.88, "volume": 347370.0}, {"date": "2024-09-18", "close": 64.85, "volume": 506761.0}, {"date": "2024-09-19", "close": 65.99, "volume": 439131.0}, {"date": "2024-09-20", "close": 63.93, "volume": 979081.0}, {"date": "2024-09-23", "close": 64.51, "volume": 440227.0}, {"date": "2024-09-24", "close": 63.13, "volume": 218307.0}, {"date": "2024-09-25", "close": 62.06, "volume": 268675.0}, {"date": "2024-09-26", "close": 62.9, "volume": 235827.0}, {"date": "2024-09-27", "close": 62.43, "volume": 188360.0}, {"date": "2024-09-30", "close": 62.77, "volume": 181095.0}, {"date": "2024-10-01", "close": 61.29, "volume": 226318.0}, {"date": "2024-10-02", "close": 62.0, "volume": 342816.0}, {"date": "2024-10-03", "close": 62.63, "volume": 225216.0}, {"date": "2024-10-04", "close": 63.6, "volume": 367911.0}, {"date": "2024-10-07", "close": 62.84, "volume": 186605.0}, {"date": "2024-10-08", "close": 62.86, "volume": 349444.0}, {"date": "2024-10-09", "close": 63.93, "volume": 318162.0}, {"date": "2024-10-10", "close": 64.25, "volume": 295504.0}, {"date": "2024-10-11", "close": 66.45, "volume": 364876.0}, {"date": "2024-10-14", "close": 66.76, "volume": 288978.0}, {"date": "2024-10-15", "close": 67.07, "volume": 354526.0}, {"date": "2024-10-16", "close": 67.72, "volume": 268040.0}, {"date": "2024-10-17", "close": 68.18, "volume": 345430.0}, {"date": "2024-10-18", "close": 67.03, "volume": 307934.0}, {"date": "2024-10-21", "close": 64.83, "volume": 267216.0}, {"date": "2024-10-22", "close": 65.32, "volume": 266279.0}, {"date": "2024-10-23", "close": 64.92, "volume": 261956.0}, {"date": "2024-10-24", "close": 66.67, "volume": 534266.0}, {"date": "2024-10-25", "close": 66.03, "volume": 462616.0}, {"date": "2024-10-28", "close": 72.37, "volume": 749069.0}, {"date": "2024-10-29", "close": 72.79, "volume": 399811.0}, {"date": "2024-10-30", "close": 72.25, "volume": 330424.0}, {"date": "2024-10-31", "close": 72.23, "volume": 423488.0}, {"date": "2024-11-01", "close": 72.37, "volume": 308618.0}, {"date": "2024-11-04", "close": 71.65, "volume": 408637.0}, {"date": "2024-11-05", "close": 73.18, "volume": 330942.0}, {"date": "2024-11-06", "close": 80.01, "volume": 865534.0}, {"date": "2024-11-07", "close": 77.59, "volume": 559610.0}, {"date": "2024-11-08", "close": 77.69, "volume": 330395.0}, {"date": "2024-11-11", "close": 80.02, "volume": 411341.0}, {"date": "2024-11-12", "close": 78.85, "volume": 247299.0}, {"date": "2024-11-13", "close": 77.77, "volume": 233654.0}, {"date": "2024-11-14", "close": 77.29, "volume": 196083.0}, {"date": "2024-11-15", "close": 77.59, "volume": 250990.0}, {"date": "2024-11-18", "close": 77.17, "volume": 243766.0}, {"date": "2024-11-19", "close": 77.07, "volume": 274754.0}, {"date": "2024-11-20", "close": 76.43, "volume": 168212.0}, {"date": "2024-11-21", "close": 77.95, "volume": 236793.0}, {"date": "2024-11-22", "close": 80.28, "volume": 305146.0}, {"date": "2024-11-25", "close": 80.51, "volume": 864343.0}, {"date": "2024-11-26", "close": 79.81, "volume": 297255.0}, {"date": "2024-11-27", "close": 80.35, "volume": 285973.0}, {"date": "2024-11-29", "close": 78.98, "volume": 120907.0}, {"date": "2024-12-02", "close": 78.67, "volume": 255872.0}, {"date": "2024-12-03", "close": 78.27, "volume": 217959.0}, {"date": "2024-12-04", "close": 78.0, "volume": 229362.0}, {"date": "2024-12-05", "close": 76.55, "volume": 204733.0}, {"date": "2024-12-06", "close": 76.42, "volume": 230001.0}, {"date": "2024-12-09", "close": 75.77, "volume": 235875.0}, {"date": "2024-12-10", "close": 75.39, "volume": 380438.0}, {"date": "2024-12-11", "close": 75.31, "volume": 489465.0}, {"date": "2024-12-12", "close": 74.71, "volume": 449624.0}, {"date": "2024-12-13", "close": 74.08, "volume": 320740.0}, {"date": "2024-12-16", "close": 74.25, "volume": 371363.0}, {"date": "2024-12-17", "close": 73.03, "volume": 461120.0}, {"date": "2024-12-18", "close": 69.67, "volume": 531778.0}, {"date": "2024-12-19", "close": 68.21, "volume": 346714.0}, {"date": "2024-12-20", "close": 69.45, "volume": 922720.0}, {"date": "2024-12-23", "close": 69.75, "volume": 320262.0}, {"date": "2024-12-24", "close": 70.53, "volume": 112674.0}, {"date": "2024-12-26", "close": 71.65, "volume": 250032.0}, {"date": "2024-12-27", "close": 70.39, "volume": 309019.0}, {"date": "2024-12-30", "close": 71.44, "volume": 495750.0}, {"date": "2024-12-31", "close": 71.24, "volume": 329550.0}, {"date": "2025-01-02", "close": 70.05, "volume": 336304.0}, {"date": "2025-01-03", "close": 71.91, "volume": 327033.0}, {"date": "2025-01-06", "close": 71.24, "volume": 461500.0}, {"date": "2025-01-07", "close": 69.6, "volume": 414110.0}, {"date": "2025-01-08", "close": 69.32, "volume": 300737.0}, {"date": "2025-01-10", "close": 67.39, "volume": 653616.0}, {"date": "2025-01-13", "close": 68.59, "volume": 539421.0}, {"date": "2025-01-14", "close": 70.17, "volume": 398280.0}, {"date": "2025-01-15", "close": 71.3, "volume": 368210.0}, {"date": "2025-01-16", "close": 70.87, "volume": 371658.0}, {"date": "2025-01-17", "close": 71.22, "volume": 355140.0}, {"date": "2025-01-21", "close": 71.46, "volume": 297758.0}, {"date": "2025-01-22", "close": 71.11, "volume": 340574.0}, {"date": "2025-01-23", "close": 71.12, "volume": 461402.0}, {"date": "2025-01-24", "close": 71.11, "volume": 475659.0}, {"date": "2025-01-27", "close": 74.15, "volume": 1004972.0}, {"date": "2025-01-28", "close": 75.47, "volume": 700244.0}, {"date": "2025-01-29", "close": 74.3, "volume": 519396.0}, {"date": "2025-01-30", "close": 74.71, "volume": 361516.0}, {"date": "2025-01-31", "close": 74.51, "volume": 309651.0}, {"date": "2025-02-03", "close": 73.24, "volume": 288341.0}, {"date": "2025-02-04", "close": 75.11, "volume": 366139.0}, {"date": "2025-02-05", "close": 75.44, "volume": 228717.0}, {"date": "2025-02-06", "close": 75.81, "volume": 360241.0}, {"date": "2025-02-07", "close": 75.12, "volume": 270870.0}, {"date": "2025-02-10", "close": 73.78, "volume": 309228.0}, {"date": "2025-02-11", "close": 74.65, "volume": 269757.0}, {"date": "2025-02-12", "close": 72.66, "volume": 383612.0}, {"date": "2025-02-13", "close": 72.66, "volume": 181841.0}, {"date": "2025-02-14", "close": 72.87, "volume": 199854.0}, {"date": "2025-02-18", "close": 73.54, "volume": 259860.0}, {"date": "2025-02-19", "close": 73.16, "volume": 262614.0}, {"date": "2025-02-20", "close": 72.6, "volume": 370306.0}, {"date": "2025-02-21", "close": 70.85, "volume": 303487.0}, {"date": "2025-02-24", "close": 70.23, "volume": 286685.0}, {"date": "2025-02-25", "close": 70.92, "volume": 286428.0}, {"date": "2025-02-26", "close": 70.97, "volume": 368265.0}, {"date": "2025-02-27", "close": 71.47, "volume": 262407.0}, {"date": "2025-02-28", "close": 72.22, "volume": 474454.0}, {"date": "2025-03-03", "close": 72.01, "volume": 517210.0}, {"date": "2025-03-04", "close": 69.65, "volume": 560528.0}, {"date": "2025-03-05", "close": 69.5, "volume": 505441.0}, {"date": "2025-03-06", "close": 69.05, "volume": 395846.0}, {"date": "2025-03-07", "close": 69.63, "volume": 357821.0}, {"date": "2025-03-10", "close": 68.53, "volume": 913842.0}, {"date": "2025-03-11", "close": 67.34, "volume": 560833.0}, {"date": "2025-03-12", "close": 66.51, "volume": 554679.0}, {"date": "2025-03-13", "close": 65.97, "volume": 408776.0}, {"date": "2025-03-14", "close": 68.1, "volume": 368682.0}, {"date": "2025-03-17", "close": 68.77, "volume": 567295.0}, {"date": "2025-03-18", "close": 68.26, "volume": 392669.0}, {"date": "2025-03-19", "close": 68.07, "volume": 466957.0}, {"date": "2025-03-20", "close": 68.26, "volume": 594941.0}, {"date": "2025-03-21", "close": 68.44, "volume": 2866540.0}, {"date": "2025-03-24", "close": 70.21, "volume": 536765.0}, {"date": "2025-03-25", "close": 69.73, "volume": 337824.0}, {"date": "2025-03-26", "close": 70.18, "volume": 446476.0}, {"date": "2025-03-27", "close": 69.79, "volume": 291181.0}, {"date": "2025-03-28", "close": 68.55, "volume": 254811.0}, {"date": "2025-03-31", "close": 68.97, "volume": 273440.0}, {"date": "2025-04-01", "close": 68.47, "volume": 259629.0}, {"date": "2025-04-02", "close": 69.5, "volume": 244864.0}, {"date": "2025-04-03", "close": 64.91, "volume": 689618.0}, {"date": "2025-04-04", "close": 61.5, "volume": 766302.0}, {"date": "2025-04-07", "close": 60.87, "volume": 699193.0}, {"date": "2025-04-08", "close": 60.02, "volume": 772963.0}, {"date": "2025-04-09", "close": 63.18, "volume": 832702.0}, {"date": "2025-04-10", "close": 60.42, "volume": 875960.0}, {"date": "2025-04-11", "close": 61.25, "volume": 505087.0}, {"date": "2025-04-14", "close": 62.1, "volume": 543292.0}, {"date": "2025-04-15", "close": 63.33, "volume": 353836.0}, {"date": "2025-04-16", "close": 64.23, "volume": 682517.0}, {"date": "2025-04-17", "close": 65.01, "volume": 666068.0}, {"date": "2025-04-21", "close": 64.38, "volume": 675272.0}, {"date": "2025-04-22", "close": 66.81, "volume": 468200.0}, {"date": "2025-04-23", "close": 66.57, "volume": 495234.0}, {"date": "2025-04-24", "close": 66.34, "volume": 571559.0}, {"date": "2025-04-25", "close": 65.92, "volume": 314947.0}, {"date": "2025-04-28", "close": 66.45, "volume": 551589.0}, {"date": "2025-04-29", "close": 66.79, "volume": 399100.0}, {"date": "2025-04-30", "close": 66.11, "volume": 313650.0}, {"date": "2025-05-01", "close": 67.15, "volume": 370866.0}, {"date": "2025-05-02", "close": 68.34, "volume": 250074.0}, {"date": "2025-05-05", "close": 68.25, "volume": 315896.0}, {"date": "2025-05-06", "close": 67.81, "volume": 245747.0}, {"date": "2025-05-07", "close": 66.93, "volume": 594332.0}, {"date": "2025-05-08", "close": 68.4, "volume": 403963.0}, {"date": "2025-05-09", "close": 68.06, "volume": 569795.0}, {"date": "2025-05-12", "close": 70.83, "volume": 442874.0}, {"date": "2025-05-13", "close": 70.44, "volume": 288796.0}, {"date": "2025-05-14", "close": 69.54, "volume": 285579.0}, {"date": "2025-05-15", "close": 70.05, "volume": 253000.0}, {"date": "2025-05-16", "close": 70.0, "volume": 352592.0}, {"date": "2025-05-19", "close": 69.83, "volume": 245024.0}, {"date": "2025-05-20", "close": 69.51, "volume": 218678.0}, {"date": "2025-05-21", "close": 67.39, "volume": 234042.0}, {"date": "2025-05-22", "close": 67.61, "volume": 475771.0}, {"date": "2025-05-23", "close": 66.89, "volume": 412610.0}, {"date": "2025-05-27", "close": 67.93, "volume": 204334.0}, {"date": "2025-05-28", "close": 66.71, "volume": 251221.0}, {"date": "2025-05-29", "close": 67.45, "volume": 345364.0}, {"date": "2025-05-30", "close": 66.51, "volume": 261057.0}, {"date": "2025-06-02", "close": 65.87, "volume": 409048.0}, {"date": "2025-06-03", "close": 66.51, "volume": 286404.0}, {"date": "2025-06-04", "close": 65.96, "volume": 376999.0}, {"date": "2025-06-05", "close": 65.9, "volume": 229314.0}, {"date": "2025-06-06", "close": 66.95, "volume": 242951.0}, {"date": "2025-06-09", "close": 67.68, "volume": 294893.0}, {"date": "2025-06-10", "close": 68.26, "volume": 205013.0}, {"date": "2025-06-11", "close": 67.25, "volume": 243903.0}, {"date": "2025-06-12", "close": 66.77, "volume": 206399.0}, {"date": "2025-06-13", "close": 65.36, "volume": 287084.0}, {"date": "2025-06-16", "close": 65.15, "volume": 294639.0}, {"date": "2025-06-17", "close": 64.68, "volume": 213798.0}, {"date": "2025-06-18", "close": 65.22, "volume": 195687.0}, {"date": "2025-06-20", "close": 65.1, "volume": 476228.0}, {"date": "2025-06-23", "close": 66.77, "volume": 305444.0}, {"date": "2025-06-24", "close": 67.08, "volume": 258057.0}, {"date": "2025-06-25", "close": 66.88, "volume": 211631.0}, {"date": "2025-06-26", "close": 68.41, "volume": 294519.0}, {"date": "2025-06-27", "close": 67.84, "volume": 1158669.0}, {"date": "2025-06-30", "close": 67.53, "volume": 392182.0}, {"date": "2025-07-01", "close": 70.03, "volume": 484181.0}, {"date": "2025-07-02", "close": 70.9, "volume": 485380.0}, {"date": "2025-07-03", "close": 71.13, "volume": 151645.0}, {"date": "2025-07-07", "close": 69.76, "volume": 322572.0}, {"date": "2025-07-08", "close": 70.28, "volume": 516961.0}, {"date": "2025-07-09", "close": 70.21, "volume": 222505.0}, {"date": "2025-07-10", "close": 70.07, "volume": 366350.0}, {"date": "2025-07-11", "close": 68.95, "volume": 341290.0}, {"date": "2025-07-14", "close": 69.52, "volume": 363147.0}, {"date": "2025-07-15", "close": 66.98, "volume": 391072.0}, {"date": "2025-07-16", "close": 67.04, "volume": 280883.0}, {"date": "2025-07-17", "close": 68.1, "volume": 414336.0}, {"date": "2025-07-18", "close": 67.65, "volume": 284312.0}, {"date": "2025-07-21", "close": 67.59, "volume": 323965.0}, {"date": "2025-07-22", "close": 67.28, "volume": 416155.0}, {"date": "2025-07-23", "close": 67.43, "volume": 297988.0}, {"date": "2025-07-24", "close": 66.0, "volume": 282529.0}, {"date": "2025-07-25", "close": 65.69, "volume": 407969.0}, {"date": "2025-07-28", "close": 62.87, "volume": 1148433.0}, {"date": "2025-07-29", "close": 62.61, "volume": 1245463.0}, {"date": "2025-07-30", "close": 62.2, "volume": 637925.0}, {"date": "2025-07-31", "close": 61.88, "volume": 395240.0}, {"date": "2025-08-01", "close": 61.35, "volume": 619144.0}, {"date": "2025-08-04", "close": 62.56, "volume": 477092.0}, {"date": "2025-08-05", "close": 63.15, "volume": 390614.0}, {"date": "2025-08-06", "close": 62.62, "volume": 346604.0}, {"date": "2025-08-07", "close": 62.28, "volume": 420579.0}, {"date": "2025-08-08", "close": 63.26, "volume": 509348.0}, {"date": "2025-08-11", "close": 63.24, "volume": 339044.0}, {"date": "2025-08-12", "close": 65.6, "volume": 410284.0}, {"date": "2025-08-13", "close": 67.06, "volume": 377082.0}, {"date": "2025-08-14", "close": 66.84, "volume": 362212.0}, {"date": "2025-08-15", "close": 65.35, "volume": 204892.0}, {"date": "2025-08-18", "close": 64.86, "volume": 313632.0}, {"date": "2025-08-19", "close": 65.75, "volume": 527311.0}, {"date": "2025-08-20", "close": 65.62, "volume": 337145.0}, {"date": "2025-08-21", "close": 65.54, "volume": 236322.0}, {"date": "2025-08-22", "close": 68.68, "volume": 582333.0}, {"date": "2025-08-25", "close": 67.92, "volume": 464532.0}, {"date": "2025-08-26", "close": 68.52, "volume": 300660.0}, {"date": "2025-08-27", "close": 68.71, "volume": 246621.0}, {"date": "2025-08-28", "close": 68.52, "volume": 250363.0}, {"date": "2025-08-29", "close": 68.12, "volume": 357602.0}, {"date": "2025-09-02", "close": 66.93, "volume": 319608.0}, {"date": "2025-09-03", "close": 67.53, "volume": 309972.0}, {"date": "2025-09-04", "close": 68.86, "volume": 296840.0}, {"date": "2025-09-05", "close": 68.31, "volume": 469093.0}, {"date": "2025-09-08", "close": 68.27, "volume": 244243.0}, {"date": "2025-09-09", "close": 68.12, "volume": 314403.0}, {"date": "2025-09-10", "close": 67.94, "volume": 417445.0}, {"date": "2025-09-11", "close": 68.83, "volume": 536565.0}, {"date": "2025-09-12", "close": 68.02, "volume": 314500.0}, {"date": "2025-09-15", "close": 66.62, "volume": 321744.0}, {"date": "2025-09-16", "close": 65.76, "volume": 270019.0}, {"date": "2025-09-17", "close": 66.93, "volume": 394764.0}, {"date": "2025-09-18", "close": 67.98, "volume": 950539.0}, {"date": "2025-09-19", "close": 66.6, "volume": 1066314.0}, {"date": "2025-09-22", "close": 65.63, "volume": 291711.0}, {"date": "2025-09-23", "close": 66.06, "volume": 398179.0}, {"date": "2025-09-24", "close": 66.12, "volume": 247694.0}, {"date": "2025-09-25", "close": 65.64, "volume": 230706.0}, {"date": "2025-09-26", "close": 65.8, "volume": 196072.0}, {"date": "2025-09-29", "close": 65.57, "volume": 284588.0}, {"date": "2025-09-30", "close": 65.64, "volume": 211068.0}, {"date": "2025-10-01", "close": 64.92, "volume": 212347.0}, {"date": "2025-10-02", "close": 64.61, "volume": 263066.0}, {"date": "2025-10-03", "close": 65.0, "volume": 268560.0}, {"date": "2025-10-06", "close": 65.72, "volume": 262810.0}, {"date": "2025-10-07", "close": 65.37, "volume": 297110.0}, {"date": "2025-10-08", "close": 64.98, "volume": 334556.0}, {"date": "2025-10-09", "close": 64.65, "volume": 283009.0}, {"date": "2025-10-10", "close": 62.5, "volume": 438068.0}, {"date": "2025-10-13", "close": 63.47, "volume": 345038.0}, {"date": "2025-10-14", "close": 64.26, "volume": 564710.0}, {"date": "2025-10-15", "close": 62.71, "volume": 657246.0}, {"date": "2025-10-16", "close": 59.82, "volume": 878399.0}, {"date": "2025-10-17", "close": 61.13, "volume": 652002.0}, {"date": "2025-10-20", "close": 61.82, "volume": 338991.0}, {"date": "2025-10-21", "close": 61.74, "volume": 279053.0}, {"date": "2025-10-22", "close": 61.58, "volume": 431073.0}, {"date": "2025-10-23", "close": 62.3, "volume": 383026.0}, {"date": "2025-10-24", "close": 63.9, "volume": 758587.0}, {"date": "2025-10-27", "close": 64.07, "volume": 1100644.0}, {"date": "2025-10-28", "close": 65.54, "volume": 736273.0}, {"date": "2025-10-29", "close": 64.42, "volume": 615618.0}, {"date": "2025-10-30", "close": 64.94, "volume": 557616.0}, {"date": "2025-10-31", "close": 64.93, "volume": 445398.0}, {"date": "2025-11-03", "close": 65.19, "volume": 409778.0}, {"date": "2025-11-04", "close": 64.5, "volume": 343736.0}, {"date": "2025-11-05", "close": 65.56, "volume": 322180.0}, {"date": "2025-11-06", "close": 64.65, "volume": 323697.0}, {"date": "2025-11-07", "close": 65.67, "volume": 281875.0}, {"date": "2025-11-10", "close": 65.92, "volume": 439417.0}, {"date": "2025-11-11", "close": 66.61, "volume": 398253.0}, {"date": "2025-11-12", "close": 66.28, "volume": 315832.0}, {"date": "2025-11-13", "close": 65.99, "volume": 269304.0}, {"date": "2025-11-14", "close": 65.98, "volume": 292673.0}, {"date": "2025-11-17", "close": 63.09, "volume": 458385.0}, {"date": "2025-11-18", "close": 63.35, "volume": 269893.0}, {"date": "2025-11-19", "close": 63.78, "volume": 288146.0}, {"date": "2025-11-20", "close": 63.7, "volume": 240671.0}, {"date": "2025-11-21", "close": 65.1, "volume": 491958.0}, {"date": "2025-11-24", "close": 65.21, "volume": 393754.0}, {"date": "2025-11-25", "close": 66.88, "volume": 375942.0}, {"date": "2025-11-26", "close": 66.4, "volume": 567738.0}, {"date": "2025-11-28", "close": 65.54, "volume": 205863.0}, {"date": "2025-12-01", "close": 66.22, "volume": 340511.0}, {"date": "2025-12-02", "close": 65.45, "volume": 288507.0}, {"date": "2025-12-03", "close": 65.99, "volume": 434351.0}, {"date": "2025-12-04", "close": 66.62, "volume": 309308.0}, {"date": "2025-12-05", "close": 66.51, "volume": 205967.0}, {"date": "2025-12-08", "close": 67.41, "volume": 541368.0}, {"date": "2025-12-09", "close": 67.65, "volume": 327395.0}, {"date": "2025-12-10", "close": 69.57, "volume": 570100.0}, {"date": "2025-12-11", "close": 69.5, "volume": 340773.0}, {"date": "2025-12-12", "close": 69.15, "volume": 381835.0}, {"date": "2025-12-15", "close": 69.63, "volume": 513078.0}, {"date": "2025-12-16", "close": 69.25, "volume": 446029.0}, {"date": "2025-12-17", "close": 70.67, "volume": 415585.0}, {"date": "2025-12-18", "close": 71.34, "volume": 446725.0}, {"date": "2025-12-19", "close": 70.94, "volume": 1022817.0}, {"date": "2025-12-22", "close": 70.9, "volume": 330613.0}, {"date": "2025-12-23", "close": 70.19, "volume": 211613.0}, {"date": "2025-12-24", "close": 70.32, "volume": 125604.0}, {"date": "2025-12-26", "close": 69.98, "volume": 189406.0}, {"date": "2025-12-29", "close": 69.21, "volume": 209128.0}, {"date": "2025-12-30", "close": 68.71, "volume": 211051.0}, {"date": "2025-12-31", "close": 68.37, "volume": 164986.0}, {"date": "2026-01-02", "close": 68.42, "volume": 335028.0}, {"date": "2026-01-05", "close": 70.12, "volume": 412696.0}, {"date": "2026-01-06", "close": 70.38, "volume": 317636.0}, {"date": "2026-01-07", "close": 69.71, "volume": 349998.0}, {"date": "2026-01-08", "close": 71.29, "volume": 381775.0}, {"date": "2026-01-09", "close": 71.08, "volume": 297197.0}, {"date": "2026-01-12", "close": 69.73, "volume": 327172.0}, {"date": "2026-01-13", "close": 69.39, "volume": 236095.0}, {"date": "2026-01-14", "close": 70.51, "volume": 232775.0}, {"date": "2026-01-15", "close": 71.86, "volume": 319786.0}, {"date": "2026-01-16", "close": 71.25, "volume": 276541.0}, {"date": "2026-01-20", "close": 70.17, "volume": 216043.0}, {"date": "2026-01-21", "close": 73.23, "volume": 435662.0}, {"date": "2026-01-22", "close": 74.02, "volume": 394188.0}, {"date": "2026-01-23", "close": 70.8, "volume": 618714.0}, {"date": "2026-01-26", "close": 75.11, "volume": 1111723.0}, {"date": "2026-01-27", "close": 74.76, "volume": 663282.0}, {"date": "2026-01-28", "close": 74.14, "volume": 470311.0}, {"date": "2026-01-29", "close": 75.33, "volume": 474256.0}, {"date": "2026-01-30", "close": 74.78, "volume": 464539.0}, {"date": "2026-02-02", "close": 75.44, "volume": 407018.0}, {"date": "2026-02-03", "close": 75.17, "volume": 587016.0}, {"date": "2026-02-04", "close": 76.33, "volume": 481558.0}, {"date": "2026-02-05", "close": 77.39, "volume": 596683.0}, {"date": "2026-02-06", "close": 78.91, "volume": 481206.0}, {"date": "2026-02-09", "close": 79.12, "volume": 540465.0}, {"date": "2026-02-10", "close": 78.78, "volume": 502133.0}, {"date": "2026-02-11", "close": 77.2, "volume": 531842.0}, {"date": "2026-02-12", "close": 76.64, "volume": 379056.0}, {"date": "2026-02-13", "close": 78.2, "volume": 686800.0}, {"date": "2026-02-17", "close": 79.03, "volume": 470349.0}, {"date": "2026-02-18", "close": 79.06, "volume": 426511.0}, {"date": "2026-02-19", "close": 79.0, "volume": 351912.0}, {"date": "2026-02-20", "close": 80.07, "volume": 298899.0}, {"date": "2026-02-23", "close": 76.72, "volume": 375091.0}, {"date": "2026-02-24", "close": 76.83, "volume": 280421.0}, {"date": "2026-02-25", "close": 78.22, "volume": 238046.0}, {"date": "2026-02-26", "close": 78.69, "volume": 405508.0}, {"date": "2026-02-27", "close": 75.77, "volume": 682374.0}, {"date": "2026-03-02", "close": 78.14, "volume": 801217.0}, {"date": "2026-03-03", "close": 77.82, "volume": 640670.0}, {"date": "2026-03-04", "close": 78.31, "volume": 546281.0}, {"date": "2026-03-05", "close": 76.6, "volume": 488064.0}, {"date": "2026-03-06", "close": 75.62, "volume": 394898.0}, {"date": "2026-03-09", "close": 74.29, "volume": 659208.0}, {"date": "2026-03-10", "close": 74.07, "volume": 593549.0}, {"date": "2026-03-11", "close": 73.89, "volume": 442551.0}, {"date": "2026-03-12", "close": 73.75, "volume": 365849.0}, {"date": "2026-03-13", "close": 73.09, "volume": 526714.0}, {"date": "2026-03-16", "close": 72.22, "volume": 366170.0}, {"date": "2026-03-17", "close": 72.27, "volume": 296426.0}, {"date": "2026-03-18", "close": 71.56, "volume": 401028.0}, {"date": "2026-03-19", "close": 71.15, "volume": 329045.0}, {"date": "2026-03-20", "close": 70.57, "volume": 695184.0}, {"date": "2026-03-23", "close": 72.29, "volume": 351935.0}, {"date": "2026-03-24", "close": 73.42, "volume": 382257.0}, {"date": "2026-03-25", "close": 74.0, "volume": 237659.0}, {"date": "2026-03-26", "close": 74.01, "volume": 227978.0}, {"date": "2026-03-27", "close": 72.69, "volume": 198133.0}, {"date": "2026-03-30", "close": 72.76, "volume": 251749.0}, {"date": "2026-03-31", "close": 74.25, "volume": 373587.0}, {"date": "2026-04-01", "close": 74.94, "volume": 436169.0}, {"date": "2026-04-02", "close": 74.79, "volume": 221804.0}, {"date": "2026-04-06", "close": 76.24, "volume": 250753.0}, {"date": "2026-04-07", "close": 76.5, "volume": 374659.0}, {"date": "2026-04-08", "close": 78.23, "volume": 337354.0}, {"date": "2026-04-09", "close": 79.56, "volume": 395543.0}, {"date": "2026-04-10", "close": 78.54, "volume": 298223.0}, {"date": "2026-04-13", "close": 79.14, "volume": 451255.0}, {"date": "2026-04-14", "close": 79.12, "volume": 282750.0}, {"date": "2026-04-15", "close": 78.67, "volume": 348324.0}, {"date": "2026-04-16", "close": 78.39, "volume": 335274.0}, {"date": "2026-04-17", "close": 80.09, "volume": 720327.0}, {"date": "2026-04-20", "close": 80.06, "volume": 646882.0}, {"date": "2026-04-21", "close": 77.78, "volume": 625009.0}, {"date": "2026-04-22", "close": 78.11, "volume": 432071.0}, {"date": "2026-04-23", "close": 77.87, "volume": 320901.0}, {"date": "2026-04-24", "close": 77.08, "volume": 413836.0}, {"date": "2026-04-27", "close": 78.71, "volume": 329623.0}, {"date": "2026-04-28", "close": 77.91, "volume": 347233.0}, {"date": "2026-04-29", "close": 77.38, "volume": 831875.0}, {"date": "2026-04-30", "close": 79.51, "volume": 571743.0}, {"date": "2026-05-01", "close": 80.14, "volume": 420334.0}, {"date": "2026-05-04", "close": 79.14, "volume": 426540.0}, {"date": "2026-05-05", "close": 79.89, "volume": 376975.0}, {"date": "2026-05-06", "close": 80.69, "volume": 414282.0}, {"date": "2026-05-07", "close": 79.87, "volume": 289601.0}, {"date": "2026-05-08", "close": 80.46, "volume": 420182.0}, {"date": "2026-05-11", "close": 78.46, "volume": 481205.0}, {"date": "2026-05-12", "close": 77.5, "volume": 406640.0}, {"date": "2026-05-13", "close": 75.76, "volume": 586681.0}, {"date": "2026-05-14", "close": 76.92, "volume": 319863.0}, {"date": "2026-05-15", "close": 75.72, "volume": 429030.0}, {"date": "2026-05-18", "close": 76.94, "volume": 286260.0}, {"date": "2026-05-19", "close": 76.49, "volume": 416527.0}, {"date": "2026-05-20", "close": 78.22, "volume": 308951.0}, {"date": "2026-05-21", "close": 78.12, "volume": 328973.0}, {"date": "2026-05-22", "close": 77.79, "volume": 247699.0}, {"date": "2026-05-26", "close": 78.42, "volume": 290983.0}, {"date": "2026-05-27", "close": 77.86, "volume": 272286.0}, {"date": "2026-05-28", "close": 77.29, "volume": 339295.0}, {"date": "2026-05-29", "close": 76.6, "volume": 288599.0}, {"date": "2026-06-01", "close": 74.45, "volume": 469163.0}, {"date": "2026-06-02", "close": 75.8, "volume": 290229.0}, {"date": "2026-06-03", "close": 74.19, "volume": 450651.0}, {"date": "2026-06-04", "close": 76.37, "volume": 315677.0}, {"date": "2026-06-05", "close": 77.06, "volume": 246895.0}, {"date": "2026-06-08", "close": 76.72, "volume": 231903.0}, {"date": "2026-06-09", "close": 77.98, "volume": 228355.0}, {"date": "2026-06-10", "close": 78.29, "volume": 300444.0}, {"date": "2026-06-11", "close": 78.83, "volume": 292705.0}, {"date": "2026-06-12", "close": 80.25, "volume": 232593.0}, {"date": "2026-06-15", "close": 78.85, "volume": 273040.0}, {"date": "2026-06-16", "close": 79.2, "volume": 322926.0}, {"date": "2026-06-17", "close": 77.3, "volume": 519772.0}, {"date": "2026-06-18", "close": 77.85, "volume": 611230.0}, {"date": "2026-06-22", "close": 79.18, "volume": 286931.0}, {"date": "2026-06-23", "close": 81.1, "volume": 399126.0}, {"date": "2026-06-24", "close": 81.75, "volume": 350906.0}, {"date": "2026-06-25", "close": 81.78, "volume": 393422.0}, {"date": "2026-06-26", "close": 81.99, "volume": 794345.0}, {"date": "2026-06-29", "close": 80.8, "volume": 414847.0}, {"date": "2026-06-30", "close": 81.49, "volume": 414167.0}, {"date": "2026-07-01", "close": 82.98, "volume": 338802.0}, {"date": "2026-07-02", "close": 82.73, "volume": 259059.0}, {"date": "2026-07-06", "close": 83.06, "volume": 273667.0}, {"date": "2026-07-07", "close": 82.69, "volume": 334296.0}, {"date": "2026-07-08", "close": 80.93, "volume": 540872.0}, {"date": "2026-07-09", "close": 81.89, "volume": 402280.0}, {"date": "2026-07-10", "close": 82.48, "volume": 426554.0}, {"date": "2026-07-13", "close": 82.38, "volume": 469845.0}, {"date": "2026-07-14", "close": 82.08, "volume": 344206.0}, {"date": "2026-07-15", "close": 83.14, "volume": 426606.0}, {"date": "2026-07-16", "close": 85.79, "volume": 572983.0}, {"date": "2026-07-17", "close": 85.85, "volume": 639130.0}, {"date": "2026-07-20", "close": 83.8, "volume": 527680.0}, {"date": "2026-07-21", "close": 84.4, "volume": 395708.0}, {"date": "2026-07-22", "close": 84.74, "volume": 411900.0}, {"date": "2026-07-23", "close": 84.75, "volume": 539634.0}, {"date": "2026-07-24", "close": 83.97, "volume": 917007.0}, {"date": "2026-07-27", "close": 80.02, "volume": 1021525.0}, {"date": "2026-07-28", "close": 80.07, "volume": 542957.0}, {"date": "2026-07-29", "close": 79.62, "volume": 413820.0}, {"date": "2026-07-30", "close": 79.87, "volume": 291920.0}, {"date": "2026-07-31", "close": 79.9, "volume": 397814.0}, {"date": "2026-08-03", "close": 80.15, "volume": 268300.0}, {"date": "2026-08-04", "close": 80.86, "volume": 355390.0}, {"date": "2026-08-05", "close": 79.64, "volume": 387310.0}, {"date": "2026-08-06", "close": 79.02, "volume": 383590.0}, {"date": "2026-08-07", "close": 79.28, "volume": 238318.0}], "refreshing": true}