{"ticker": "BOKF", "overview": {"cik": "875357", "ticker": "BOKF", "name": "BOK FINANCIAL CORP", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001185611-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001185611-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001880990-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001880990-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000875357-26-000048", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0001326598-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "PRIMARY DOCUMENT", "accession": "0001286737-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0000875357-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001810494-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001728668-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001519971-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001673452-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001388733-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001434799-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001216710-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001248949-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001248930-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001173893-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001287013-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001185611-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001208475-26-000004", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-15", "title": "Form 11-K", "accession": "0000875357-26-000041", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0000875357-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0001434895-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001959173-26-003426", "price_sensitive": false}]}, "description": "BOK FINANCIAL CORP trades as BOKF on the NASDAQ and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 340 insider filings for the company, from December 2006 to August 2026. Across those, 23 insiders disclosed 8 open-market purchases totalling $942.89K against 35 sales totalling $10.08M. The most recent filing on record is dated 11 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 8, "buy_sum": 942887.182, "sell_n": 35, "sell_sum": 10080243.4673352, "net": -9137356.2853352, "insiders": 23, "first_date": "2006-12-05", "last_date": "2026-08-11"}, "metrics": {"ticker": "BOKF", "has_prices": true, "as_of": "2026-08-07", "last": 143.8, "prev_close": 144.47, "change": -0.6699999999999875, "change_pct": -0.0046376410327402745, "session_volume": 219202.0, "vwap_5": 144.26810703160285, "vwap_20": 141.5803908985536, "vwap_60": 135.4469199301624, "vwap_250": 124.62874286505749, "high_52w": 144.69, "low_52w": 103.16, "avg_volume_20": 273055.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001185611-26-000005", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Steven Bangert", "who_key": "BANGERT STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 179950.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member offloads $180K of BOKF", "source_url": "https://www.sec.gov/Archives/edgar/data/1185611/000118561126000005/0001185611-26-000005-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120468}, {"id": "0001286737-26-000002", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Stacy Kymes", "who_key": "KYMES STACY", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1191.4079352, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO sells $1K of BOKF", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000128673726000002/0001286737-26-000002-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147828}, {"id": "0001208475-26-000004", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Alan S. Armstrong", "who_key": "ARMSTRONG ALAN S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 19951.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BOKF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000120847526000004/0001208475-26-000004-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160788}, {"id": "0001185611-26-000003", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Steven Bangert", "who_key": "BANGERT STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 19951.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BOKF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000118561126000003/0001185611-26-000003-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160788}, {"id": "0001287013-26-000001", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "John W. Coffey", "who_key": "COFFEY JOHN W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 19951.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BOKF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000128701326000001/0001287013-26-000001-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160788}, {"id": "0001173893-26-000001", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Joseph W. Craft III", "who_key": "CRAFT JOSEPH W III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 19951.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BOKF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000117389326000001/0001173893-26-000001-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160788}, {"id": "0001248930-26-000001", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "David F. Griffin", "who_key": "GRIFFIN DAVID F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 19951.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BOKF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000124893026000001/0001248930-26-000001-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160788}, {"id": "0001248949-26-000002", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Edward C. Joullian IV", "who_key": "JOULLIAN EDWARD C IV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 19951.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BOKF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000124894926000002/0001248949-26-000002-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160788}, {"id": "0001216710-26-000001", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Steven J. Malcolm", "who_key": "MALCOLM STEVEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 19951.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BOKF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000121671026000001/0001216710-26-000001-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160788}, {"id": "0001434799-26-000001", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Emmet C. Richards", "who_key": "Richards Emmet C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 19951.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BOKF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000143479926000001/0001434799-26-000001-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160788}, {"id": "0001388733-26-000001", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Pedro Claudia San", "who_key": "San Pedro Claudia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 19951.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BOKF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000138873326000001/0001388733-26-000001-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160788}, {"id": "0001673452-26-000001", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Kayse M. Shrum DO", "who_key": "SHRUM KAYSE M DO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 19951.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BOKF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000167345226000001/0001673452-26-000001-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160788}, {"id": "0001519971-26-000001", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Michael C. Turpen", "who_key": "Turpen Michael C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 19951.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BOKF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000151997126000001/0001519971-26-000001-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160788}, {"id": "0001728668-26-000001", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Robert Waldo", "who_key": "Waldo Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 19951.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BOKF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000172866826000001/0001728668-26-000001-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160788}, {"id": "0001810494-26-000001", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Rose M. Washington", "who_key": "Washington Rose M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 19951.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BOKF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000181049426000001/0001810494-26-000001-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160788}, {"id": "0001434895-26-000003", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Mark B. Wade", "who_key": "Wade Mark B.", "role": "EVP - Texas Market Executive", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 225454.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider sells $225K of BOKF", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000143489526000003/0001434895-26-000003-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257268}, {"id": "0001185611-26-000002", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Steven Bangert", "who_key": "BANGERT STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 350492.15, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member offloads $350K of BOKF", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000118561126000002/0001185611-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258708}, {"id": "0001950322-26-000004", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Jeffrey A. Reid", "who_key": "Reid Jeffrey A.", "role": "EVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 162626.85, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider sells $163K of BOKF", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000195032226000004/0001950322-26-000004-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278868}, {"id": "0001880990-26-000003", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Brad A. Vincent", "who_key": "Vincent Brad A", "role": "EVP - Specialized Industries", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BOKF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000188099026000003/0001880990-26-000003-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342228}, {"id": "0002051666-26-000002", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Christy K. Daboval", "who_key": "Daboval Christy K", "role": "EVP, Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15492.960000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BOKF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000205166626000002/0002051666-26-000002-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371028}, {"id": "0001326598-26-000002", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Scott Grauer", "who_key": "Grauer Scott", "role": "EVP, Wealth Management", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 475740.72000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BOKF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000132659826000002/0001326598-26-000002-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371028}, {"id": "0001398210-26-000002", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Martin E. Grunst", "who_key": "Grunst Martin E", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 27376.86168, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BOKF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000139821026000002/0001398210-26-000002-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371028}, {"id": "0001640868-26-000002", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Rebecca D. Keesling", "who_key": "Keesling Rebecca D", "role": "EVP, Chief Auditor", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 100303.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BOKF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000164086826000002/0001640868-26-000002-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371028}, {"id": "0001286737-26-000001", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Stacy Kymes", "who_key": "KYMES STACY", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2249951.7600000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BOKF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000128673726000001/0001286737-26-000001-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371028}, {"id": "0001965021-26-000002", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Mindy M. Mahaney", "who_key": "Mahaney Mindy M.", "role": "EVP, Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34458.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BOKF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000196502126000002/0001965021-26-000002-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371028}, {"id": "0001760987-26-000002", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Derek Martin", "who_key": "Martin Derek", "role": "EVP, Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16914.572640000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BOKF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000176098726000002/0001760987-26-000002-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371028}, {"id": "0001950322-26-000002", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Jeffrey A. Reid", "who_key": "Reid Jeffrey A.", "role": "EVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14910.90552, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BOKF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000195032226000002/0001950322-26-000002-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371028}, {"id": "0001950471-26-000003", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Michael J. Rogers", "who_key": "Rogers Michael J.", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28181.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BOKF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000195047126000003/0001950471-26-000003-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371028}, {"id": "0002062144-26-000002", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "David D. Stratton", "who_key": "Stratton David D", "role": "EVP, Regional Banking", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 27513.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BOKF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000206214426000002/0002062144-26-000002-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371028}, {"id": "0001880990-26-000002", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Brad A. Vincent", "who_key": "Vincent Brad A", "role": "EVP - Specialized Industries", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 24408.49068, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BOKF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000188099026000002/0001880990-26-000002-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371028}], "recent_buys": [{"id": "0001965021-23-000020", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Douglas D. Hawthorne", "who_key": "Hawthorne Douglas D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 69742.0, "score": 39.7, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director buys $70K of BOKF", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000196502123000020/0001965021-23-000020-index.htm", "trade_date": "2023-11-07", "timestamp": "2023-11-07", "mins": 1571988}, {"id": "0001880990-23-000001", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Brad A. Vincent", "who_key": "Vincent Brad A", "role": "EVP - Specialized Industries", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 77107.4, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider puts $77K into BOKF", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000188099023000001/0001880990-23-000001-index.htm", "trade_date": "2023-05-16", "timestamp": "2023-05-16", "mins": 1823988}, {"id": "0001248915-23-000077", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Martin E. Grunst", "who_key": "Grunst Martin E", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 76995.0, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into BOKF", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000124891523000077/0001248915-23-000077-index.htm", "trade_date": "2023-05-09", "timestamp": "2023-05-09", "mins": 1834068}, {"id": "0001248915-23-000076", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Edward C. Joullian IV", "who_key": "JOULLIAN EDWARD C IV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 149990.40000000002, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying BOKF", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000124891523000076/0001248915-23-000076-index.htm", "trade_date": "2023-05-04", "timestamp": "2023-05-04", "mins": 1841268}, {"id": "0001248915-23-000075", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Martin E. Grunst", "who_key": "Grunst Martin E", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 84064.39199999999, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying BOKF", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000124891523000075/0001248915-23-000075-index.htm", "trade_date": "2023-05-01", "timestamp": "2023-05-01", "mins": 1845588}, {"id": "0001248915-23-000056", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Alan S. Armstrong", "who_key": "ARMSTRONG ALAN S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 130601.84999999999, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying BOKF", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000124891523000056/0001248915-23-000056-index.htm", "trade_date": "2023-03-15", "timestamp": "2023-03-15", "mins": 1913268}, {"id": "0001248915-23-000055", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Stanley A. Lybarger", "who_key": "LYBARGER STANLEY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250726.14, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "6 insiders now buying BOKF", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000124891523000055/0001248915-23-000055-index.htm", "trade_date": "2023-03-15", "timestamp": "2023-03-15", "mins": 1913268}, {"id": "0001248915-23-000036", "src": "INSIDERS", "ticker": "BOKF", "cik": "875357", "company": "BOK FINANCIAL CORP", "company_raw": "BOK FINANCIAL CORP", "who": "Pedro Claudia San", "who_key": "San Pedro Claudia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 103660.0, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 7 insiders into BOKF", "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000124891523000036/0001248915-23-000036-index.htm", "trade_date": "2023-02-08", "timestamp": "2023-02-08", "mins": 1963668}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "BOK Financial Corporation - Common Stock", "new_value": "BOK FINANCIAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000875357", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000875357", "applied": 1, "detected_at": "2026-09-10T16:52:09.385993"}]}, "key_people": [{"who": "Steven Bangert", "who_key": "BANGERT STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5789878.001, "net": -5789878.001, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 179950.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185611/000118561126000005/0001185611-26-000005-index.htm"}, {"action": "SELL", "amount": 350492.15, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000118561126000002/0001185611-26-000002-index.htm"}, {"action": "SELL", "amount": 523558.0, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000118561126000001/0001185611-26-000001-index.htm"}, {"action": "SELL", "amount": 114888.0, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000118561125000004/0001185611-25-000004-index.htm"}, {"action": "SELL", "amount": 265510.4, "date": "2025-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000118561125000003/0001185611-25-000003-index.htm"}, {"action": "SELL", "amount": 297447.625, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000196502125000051/0001965021-25-000051-index.htm"}, {"action": "SELL", "amount": 245137.5, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000196502125000034/0001965021-25-000034-index.htm"}, {"action": "SELL", "amount": 335492.625, "date": "2025-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000196502125000032/0001965021-25-000032-index.htm"}, {"action": "SELL", "amount": 353410.0, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000196502124000065/0001965021-24-000065-index.htm"}, {"action": "SELL", "amount": 315675.0, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000196502124000064/0001965021-24-000064-index.htm"}, {"action": "SELL", "amount": 458346.4, "date": "2024-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000196502124000046/0001965021-24-000046-index.htm"}, {"action": "SELL", "amount": 346429.9, "date": "2024-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000196502124000031/0001965021-24-000031-index.htm"}, {"action": "SELL", "amount": 272310.0, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000196502123000001/0001965021-23-000001-index.htm"}, {"action": "SELL", "amount": 225804.11500000002, "date": "2023-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000124891523000078/0001248915-23-000078-index.htm"}, {"action": "SELL", "amount": 771000.0, "date": "2023-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000124891523000035/0001248915-23-000035-index.htm"}, {"action": "SELL", "amount": 734426.2860000001, "date": "2022-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000124891522000149/0001248915-22-000149-index.htm"}], "latest": {"action": "SELL", "amount": 179950.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185611/000118561126000005/0001185611-26-000005-index.htm"}}, {"who": "Steven G. Bradshaw", "who_key": "BRADSHAW STEVEN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2110296.0, "net": -2110296.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2110296.0, "date": "2022-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000124891522000152/0001248915-22-000152-index.htm"}], "latest": {"action": "SELL", "amount": 2110296.0, "date": "2022-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000124891522000152/0001248915-22-000152-index.htm"}}, {"who": "Norman P. Bagwell", "who_key": "Bagwell Norman P", "role": "EVP - Texas Markets", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 370974.0536, "net": -370974.0536, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 370974.0536, "date": "2022-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000124891522000151/0001248915-22-000151-index.htm"}], "latest": {"action": "SELL", "amount": 370974.0536, "date": "2022-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000124891522000151/0001248915-22-000151-index.htm"}}, {"who": "C. Fred Ball Jr", "who_key": "BALL C FRED JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 287369.03859999997, "net": -287369.03859999997, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 31062.000000000004, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000124891522000161/0001248915-22-000161-index.htm"}, {"action": "SELL", "amount": 30335.530000000002, "date": "2022-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000124891522000148/0001248915-22-000148-index.htm"}, {"action": "SELL", "amount": 110271.0, "date": "2006-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000124891506000251/0001248915-06-000251-index.htm"}, {"action": "SELL", "amount": 115700.50859999999, "date": "2006-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000124891506000245/0001248915-06-000245-index.htm"}], "latest": {"action": "SELL", "amount": 31062.000000000004, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000124891522000161/0001248915-22-000161-index.htm"}}, {"who": "Stanley A. Lybarger", "who_key": "LYBARGER STANLEY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 250726.14, "sold": 0, "net": 250726.14, "trades": 1, "top_score": 45.1, "lean": "buying", "history": [{"action": "BUY", "amount": 250726.14, "date": "2023-03-15", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000124891523000055/0001248915-23-000055-index.htm"}], "latest": {"action": "BUY", "amount": 250726.14, "date": "2023-03-15", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000124891523000055/0001248915-23-000055-index.htm"}}, {"who": "Mark B. Wade", "who_key": "Wade Mark B.", "role": "EVP - Texas Market Executive", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 225454.0, "net": -225454.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 225454.0, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000143489526000003/0001434895-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 225454.0, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000143489526000003/0001434895-26-000003-index.htm"}}, {"who": "Steven E. Nell", "who_key": "NELL STEVEN E", "role": "EVP, CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 218140.0, "net": -218140.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 218140.0, "date": "2022-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000124891522000150/0001248915-22-000150-index.htm"}], "latest": {"action": "SELL", "amount": 218140.0, "date": "2022-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000124891522000150/0001248915-22-000150-index.htm"}}, {"who": "Marc Maun", "who_key": "Maun Marc", "role": "EVP - Regional Banking", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 212199.00040000002, "net": -212199.00040000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 212199.00040000002, "date": "2022-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000124891522000155/0001248915-22-000155-index.htm"}], "latest": {"action": "SELL", "amount": 212199.00040000002, "date": "2022-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875357/000124891522000155/0001248915-22-000155-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -179950.0}], "announcements": [{"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001185611-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001185611-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001880990-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001880990-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000875357-26-000048", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0001326598-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "PRIMARY DOCUMENT", "accession": "0001286737-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0000875357-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001810494-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001728668-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001519971-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001673452-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001388733-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001434799-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001216710-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001248949-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001248930-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001173893-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001287013-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001185611-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001208475-26-000004", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-15", "title": "Form 11-K", "accession": "0000875357-26-000041", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0000875357-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0001434895-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001959173-26-003426", "price_sensitive": false}], "performance": {"ticker": "BOKF", "has_prices": true, "summary": {"n": 8, "avg": 0.7562567450166563, "win_rate": 1.0, "best": 1.0569303390072953, "worst": 0.3936809459197519, "as_of": "2026-08-07"}, "buys": [{"who": "Hawthorne Douglas D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69742.0, "date": "2023-11-07", "score": 39.7, "ref_price": 69.91, "return": 1.0569303390072953}, {"who": "Vincent Brad A", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Specialized Industries", "amount": 77107.4, "date": "2023-05-16", "score": 35.7, "ref_price": 76.3, "return": 0.8846657929226739}, {"who": "Grunst Martin E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO", "amount": 76995.0, "date": "2023-05-09", "score": 45.7, "ref_price": 77.98, "return": 0.8440625801487561}, {"who": "JOULLIAN EDWARD C IV", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149990.40000000002, "date": "2023-05-04", "score": 47.8, "ref_price": 77.76, "return": 0.8492798353909465}, {"who": "Grunst Martin E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO", "amount": 84064.39199999999, "date": "2023-05-01", "score": 46.0, "ref_price": 82.92, "return": 0.73420164013507}, {"who": "ARMSTRONG ALAN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 130601.84999999999, "date": "2023-03-15", "score": 40.4, "ref_price": 87.49, "return": 0.6436164133043779}, {"who": "LYBARGER STANLEY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250726.14, "date": "2023-03-15", "score": 45.1, "ref_price": 87.49, "return": 0.6436164133043779}, {"who": "San Pedro Claudia", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103660.0, "date": "2023-02-08", "score": 50.1, "ref_price": 103.18, "return": 0.3936809459197519}]}, "price_series": [{"date": "2016-08-08", "close": 67.23, "volume": 174810.0}, {"date": "2016-08-09", "close": 67.39, "volume": 107689.0}, {"date": "2016-08-10", "close": 65.97, "volume": 152467.0}, {"date": "2016-08-11", "close": 66.43, "volume": 112910.0}, {"date": "2016-08-12", "close": 66.11, "volume": 99764.0}, {"date": "2016-08-15", "close": 66.86, "volume": 187163.0}, {"date": "2016-08-16", "close": 66.91, "volume": 113564.0}, {"date": "2016-08-17", "close": 67.05, "volume": 120095.0}, {"date": "2016-08-18", "close": 67.54, "volume": 167988.0}, {"date": "2016-08-19", "close": 67.54, "volume": 160090.0}, {"date": "2016-08-22", "close": 67.7, "volume": 88920.0}, {"date": "2016-08-23", "close": 67.9, "volume": 89185.0}, {"date": "2016-08-24", "close": 68.13, "volume": 73372.0}, {"date": "2016-08-25", "close": 68.54, "volume": 109618.0}, {"date": "2016-08-26", "close": 69.03, "volume": 118590.0}, {"date": "2016-08-29", "close": 69.26, "volume": 162563.0}, {"date": "2016-08-30", "close": 69.19, "volume": 235394.0}, {"date": "2016-08-31", "close": 69.07, "volume": 133320.0}, {"date": "2016-09-01", "close": 68.58, "volume": 195890.0}, {"date": "2016-09-02", "close": 69.33, "volume": 106428.0}, {"date": "2016-09-06", "close": 67.95, "volume": 126916.0}, {"date": "2016-09-07", "close": 68.89, "volume": 184264.0}, {"date": "2016-09-08", "close": 69.31, "volume": 167833.0}, {"date": "2016-09-09", "close": 69.11, "volume": 259469.0}, {"date": "2016-09-12", "close": 68.58, "volume": 200111.0}, {"date": "2016-09-13", "close": 67.72, "volume": 194076.0}, {"date": "2016-09-14", "close": 67.06, "volume": 182411.0}, {"date": "2016-09-15", "close": 67.25, "volume": 143458.0}, {"date": "2016-09-16", "close": 66.59, "volume": 380337.0}, {"date": "2016-09-19", "close": 66.95, "volume": 120194.0}, {"date": "2016-09-20", "close": 67.2, "volume": 83146.0}, {"date": "2016-09-21", "close": 66.97, "volume": 132237.0}, {"date": "2016-09-22", "close": 67.95, "volume": 141166.0}, {"date": "2016-09-23", "close": 67.7, "volume": 143216.0}, {"date": "2016-09-26", "close": 66.25, "volume": 119006.0}, {"date": "2016-09-27", "close": 67.08, "volume": 108950.0}, {"date": "2016-09-28", "close": 68.24, "volume": 146720.0}, {"date": "2016-09-29", "close": 66.69, "volume": 208056.0}, {"date": "2016-09-30", "close": 68.97, "volume": 168534.0}, {"date": "2016-10-03", "close": 68.65, "volume": 167933.0}, {"date": "2016-10-04", "close": 68.75, "volume": 150180.0}, {"date": "2016-10-05", "close": 70.8, "volume": 247079.0}, {"date": "2016-10-06", "close": 70.48, "volume": 193401.0}, {"date": "2016-10-07", "close": 70.42, "volume": 212678.0}, {"date": "2016-10-10", "close": 70.37, "volume": 220540.0}, {"date": "2016-10-11", "close": 70.05, "volume": 123484.0}, {"date": "2016-10-12", "close": 69.94, "volume": 87908.0}, {"date": "2016-10-13", "close": 68.14, "volume": 85533.0}, {"date": "2016-10-14", "close": 68.95, "volume": 88199.0}, {"date": "2016-10-17", "close": 68.73, "volume": 121141.0}, {"date": "2016-10-18", "close": 69.83, "volume": 85073.0}, {"date": "2016-10-19", "close": 71.36, "volume": 221239.0}, {"date": "2016-10-20", "close": 70.25, "volume": 182304.0}, {"date": "2016-10-21", "close": 70.55, "volume": 83093.0}, {"date": "2016-10-24", "close": 71.58, "volume": 87897.0}, {"date": "2016-10-25", "close": 70.9, "volume": 145139.0}, {"date": "2016-10-26", "close": 71.32, "volume": 330176.0}, {"date": "2016-10-27", "close": 71.65, "volume": 266367.0}, {"date": "2016-10-28", "close": 70.42, "volume": 227200.0}, {"date": "2016-10-31", "close": 71.02, "volume": 169550.0}, {"date": "2016-11-01", "close": 70.67, "volume": 844529.0}, {"date": "2016-11-02", "close": 69.75, "volume": 221184.0}, {"date": "2016-11-03", "close": 70.27, "volume": 162074.0}, {"date": "2016-11-04", "close": 70.19, "volume": 244990.0}, {"date": "2016-11-07", "close": 71.5, "volume": 172337.0}, {"date": "2016-11-08", "close": 70.97, "volume": 106745.0}, {"date": "2016-11-09", "close": 74.1, "volume": 236559.0}, {"date": "2016-11-10", "close": 76.83, "volume": 411733.0}, {"date": "2016-11-11", "close": 78.53, "volume": 359202.0}, {"date": "2016-11-14", "close": 79.79, "volume": 244431.0}, {"date": "2016-11-15", "close": 80.89, "volume": 177430.0}, {"date": "2016-11-16", "close": 78.97, "volume": 193437.0}, {"date": "2016-11-17", "close": 80.53, "volume": 231059.0}, {"date": "2016-11-18", "close": 81.5, "volume": 212671.0}, {"date": "2016-11-21", "close": 81.09, "volume": 179773.0}, {"date": "2016-11-22", "close": 81.56, "volume": 337856.0}, {"date": "2016-11-23", "close": 82.21, "volume": 210109.0}, {"date": "2016-11-25", "close": 81.57, "volume": 176796.0}, {"date": "2016-11-28", "close": 79.55, "volume": 231455.0}, {"date": "2016-11-29", "close": 79.02, "volume": 165831.0}, {"date": "2016-11-30", "close": 80.32, "volume": 184707.0}, {"date": "2016-12-01", "close": 81.98, "volume": 226022.0}, {"date": "2016-12-02", "close": 80.7, "volume": 145636.0}, {"date": "2016-12-05", "close": 81.1, "volume": 209241.0}, {"date": "2016-12-06", "close": 84.14, "volume": 222211.0}, {"date": "2016-12-07", "close": 82.6, "volume": 263364.0}, {"date": "2016-12-08", "close": 83.96, "volume": 270563.0}, {"date": "2016-12-09", "close": 83.53, "volume": 158974.0}, {"date": "2016-12-12", "close": 82.79, "volume": 306694.0}, {"date": "2016-12-13", "close": 83.66, "volume": 260097.0}, {"date": "2016-12-14", "close": 83.04, "volume": 256929.0}, {"date": "2016-12-15", "close": 83.41, "volume": 199022.0}, {"date": "2016-12-16", "close": 83.55, "volume": 375452.0}, {"date": "2016-12-19", "close": 83.36, "volume": 308502.0}, {"date": "2016-12-20", "close": 83.9, "volume": 425309.0}, {"date": "2016-12-21", "close": 83.73, "volume": 351081.0}, {"date": "2016-12-22", "close": 83.9, "volume": 149895.0}, {"date": "2016-12-23", "close": 84.2, "volume": 59571.0}, {"date": "2016-12-27", "close": 84.01, "volume": 159162.0}, {"date": "2016-12-28", "close": 83.3, "volume": 179914.0}, {"date": "2016-12-29", "close": 82.76, "volume": 116761.0}, {"date": "2016-12-30", "close": 83.04, "volume": 122187.0}, {"date": "2017-01-03", "close": 81.83, "volume": 219702.0}, {"date": "2017-01-04", "close": 82.94, "volume": 141541.0}, {"date": "2017-01-05", "close": 82.35, "volume": 175700.0}, {"date": "2017-01-06", "close": 83.0, "volume": 148203.0}, {"date": "2017-01-09", "close": 82.73, "volume": 145952.0}, {"date": "2017-01-10", "close": 83.24, "volume": 150344.0}, {"date": "2017-01-11", "close": 83.43, "volume": 128319.0}, {"date": "2017-01-12", "close": 82.6, "volume": 99591.0}, {"date": "2017-01-13", "close": 83.5, "volume": 114280.0}, {"date": "2017-01-17", "close": 80.7, "volume": 160919.0}, {"date": "2017-01-18", "close": 81.83, "volume": 103791.0}, {"date": "2017-01-19", "close": 81.7, "volume": 82306.0}, {"date": "2017-01-20", "close": 82.43, "volume": 86115.0}, {"date": "2017-01-23", "close": 82.44, "volume": 118293.0}, {"date": "2017-01-24", "close": 83.32, "volume": 255820.0}, {"date": "2017-01-25", "close": 82.98, "volume": 307044.0}, {"date": "2017-01-26", "close": 84.67, "volume": 263585.0}, {"date": "2017-01-27", "close": 83.2, "volume": 273657.0}, {"date": "2017-01-30", "close": 81.84, "volume": 188704.0}, {"date": "2017-01-31", "close": 82.24, "volume": 170781.0}, {"date": "2017-02-01", "close": 81.74, "volume": 112259.0}, {"date": "2017-02-02", "close": 81.46, "volume": 95623.0}, {"date": "2017-02-03", "close": 83.09, "volume": 117631.0}, {"date": "2017-02-06", "close": 82.68, "volume": 91572.0}, {"date": "2017-02-07", "close": 82.49, "volume": 88569.0}, {"date": "2017-02-08", "close": 80.97, "volume": 85656.0}, {"date": "2017-02-09", "close": 81.79, "volume": 121204.0}, {"date": "2017-02-10", "close": 82.03, "volume": 116823.0}, {"date": "2017-02-13", "close": 83.44, "volume": 160692.0}, {"date": "2017-02-14", "close": 84.46, "volume": 104076.0}, {"date": "2017-02-15", "close": 84.06, "volume": 181385.0}, {"date": "2017-02-16", "close": 84.04, "volume": 179773.0}, {"date": "2017-02-17", "close": 83.86, "volume": 90682.0}, {"date": "2017-02-21", "close": 83.55, "volume": 139535.0}, {"date": "2017-02-22", "close": 83.69, "volume": 123957.0}, {"date": "2017-02-23", "close": 83.71, "volume": 120455.0}, {"date": "2017-02-24", "close": 82.93, "volume": 83566.0}, {"date": "2017-02-27", "close": 83.54, "volume": 79906.0}, {"date": "2017-02-28", "close": 82.46, "volume": 116982.0}, {"date": "2017-03-01", "close": 84.81, "volume": 204637.0}, {"date": "2017-03-02", "close": 82.48, "volume": 104954.0}, {"date": "2017-03-03", "close": 83.2, "volume": 100943.0}, {"date": "2017-03-06", "close": 82.85, "volume": 128821.0}, {"date": "2017-03-07", "close": 82.73, "volume": 123532.0}, {"date": "2017-03-08", "close": 81.1, "volume": 131531.0}, {"date": "2017-03-09", "close": 81.18, "volume": 141116.0}, {"date": "2017-03-10", "close": 80.79, "volume": 91035.0}, {"date": "2017-03-13", "close": 80.63, "volume": 104388.0}, {"date": "2017-03-14", "close": 79.94, "volume": 103018.0}, {"date": "2017-03-15", "close": 79.21, "volume": 148936.0}, {"date": "2017-03-16", "close": 80.18, "volume": 103757.0}, {"date": "2017-03-17", "close": 80.22, "volume": 452155.0}, {"date": "2017-03-20", "close": 78.98, "volume": 94265.0}, {"date": "2017-03-21", "close": 75.83, "volume": 239756.0}, {"date": "2017-03-22", "close": 75.43, "volume": 145083.0}, {"date": "2017-03-23", "close": 75.46, "volume": 101624.0}, {"date": "2017-03-24", "close": 75.45, "volume": 127637.0}, {"date": "2017-03-27", "close": 75.19, "volume": 147600.0}, {"date": "2017-03-28", "close": 76.63, "volume": 111638.0}, {"date": "2017-03-29", "close": 76.36, "volume": 108276.0}, {"date": "2017-03-30", "close": 78.69, "volume": 120303.0}, {"date": "2017-03-31", "close": 78.27, "volume": 123673.0}, {"date": "2017-04-03", "close": 77.71, "volume": 136779.0}, {"date": "2017-04-04", "close": 77.3, "volume": 129937.0}, {"date": "2017-04-05", "close": 75.46, "volume": 215864.0}, {"date": "2017-04-06", "close": 76.28, "volume": 126279.0}, {"date": "2017-04-07", "close": 76.52, "volume": 133797.0}, {"date": "2017-04-10", "close": 76.68, "volume": 111199.0}, {"date": "2017-04-11", "close": 76.99, "volume": 79024.0}, {"date": "2017-04-12", "close": 76.04, "volume": 116493.0}, {"date": "2017-04-13", "close": 74.75, "volume": 100904.0}, {"date": "2017-04-17", "close": 75.94, "volume": 64357.0}, {"date": "2017-04-18", "close": 76.26, "volume": 138306.0}, {"date": "2017-04-19", "close": 76.56, "volume": 97138.0}, {"date": "2017-04-20", "close": 78.06, "volume": 94675.0}, {"date": "2017-04-21", "close": 77.93, "volume": 64565.0}, {"date": "2017-04-24", "close": 79.6, "volume": 115733.0}, {"date": "2017-04-25", "close": 80.29, "volume": 127744.0}, {"date": "2017-04-26", "close": 85.46, "volume": 484990.0}, {"date": "2017-04-27", "close": 85.04, "volume": 373325.0}, {"date": "2017-04-28", "close": 84.29, "volume": 256633.0}, {"date": "2017-05-01", "close": 84.27, "volume": 180712.0}, {"date": "2017-05-02", "close": 83.52, "volume": 212650.0}, {"date": "2017-05-03", "close": 84.49, "volume": 128989.0}, {"date": "2017-05-04", "close": 84.18, "volume": 225359.0}, {"date": "2017-05-05", "close": 84.21, "volume": 103972.0}, {"date": "2017-05-08", "close": 83.91, "volume": 176928.0}, {"date": "2017-05-09", "close": 83.15, "volume": 170127.0}, {"date": "2017-05-10", "close": 83.53, "volume": 150643.0}, {"date": "2017-05-11", "close": 82.44, "volume": 103581.0}, {"date": "2017-05-12", "close": 81.74, "volume": 93861.0}, {"date": "2017-05-15", "close": 82.15, "volume": 135107.0}, {"date": "2017-05-16", "close": 82.99, "volume": 95481.0}, {"date": "2017-05-17", "close": 80.57, "volume": 168637.0}, {"date": "2017-05-18", "close": 81.45, "volume": 162316.0}, {"date": "2017-05-19", "close": 82.13, "volume": 114646.0}, {"date": "2017-05-22", "close": 82.95, "volume": 105285.0}, {"date": "2017-05-23", "close": 83.66, "volume": 83143.0}, {"date": "2017-05-24", "close": 83.82, "volume": 134884.0}, {"date": "2017-05-25", "close": 83.24, "volume": 62951.0}, {"date": "2017-05-26", "close": 82.46, "volume": 138700.0}, {"date": "2017-05-30", "close": 81.66, "volume": 100777.0}, {"date": "2017-05-31", "close": 80.53, "volume": 224807.0}, {"date": "2017-06-01", "close": 81.32, "volume": 146307.0}, {"date": "2017-06-02", "close": 81.19, "volume": 305861.0}, {"date": "2017-06-05", "close": 81.22, "volume": 107475.0}, {"date": "2017-06-06", "close": 80.57, "volume": 123954.0}, {"date": "2017-06-07", "close": 80.62, "volume": 127063.0}, {"date": "2017-06-08", "close": 82.86, "volume": 145890.0}, {"date": "2017-06-09", "close": 85.16, "volume": 210847.0}, {"date": "2017-06-12", "close": 85.22, "volume": 163920.0}, {"date": "2017-06-13", "close": 85.87, "volume": 208361.0}, {"date": "2017-06-14", "close": 85.39, "volume": 224080.0}, {"date": "2017-06-15", "close": 85.13, "volume": 111584.0}, {"date": "2017-06-16", "close": 84.76, "volume": 322217.0}, {"date": "2017-06-19", "close": 85.04, "volume": 117871.0}, {"date": "2017-06-20", "close": 83.35, "volume": 239939.0}, {"date": "2017-06-21", "close": 82.24, "volume": 129015.0}, {"date": "2017-06-22", "close": 80.87, "volume": 152544.0}, {"date": "2017-06-23", "close": 80.72, "volume": 398631.0}, {"date": "2017-06-26", "close": 81.64, "volume": 203725.0}, {"date": "2017-06-27", "close": 82.25, "volume": 110512.0}, {"date": "2017-06-28", "close": 83.04, "volume": 115131.0}, {"date": "2017-06-29", "close": 84.15, "volume": 84145.0}, {"date": "2017-06-30", "close": 84.13, "volume": 82435.0}, {"date": "2017-07-03", "close": 85.85, "volume": 60422.0}, {"date": "2017-07-05", "close": 85.34, "volume": 137957.0}, {"date": "2017-07-06", "close": 84.52, "volume": 152832.0}, {"date": "2017-07-07", "close": 85.0, "volume": 112976.0}, {"date": "2017-07-10", "close": 84.69, "volume": 121266.0}, {"date": "2017-07-11", "close": 85.03, "volume": 115929.0}, {"date": "2017-07-12", "close": 85.14, "volume": 71074.0}, {"date": "2017-07-13", "close": 85.59, "volume": 104600.0}, {"date": "2017-07-14", "close": 84.99, "volume": 80099.0}, {"date": "2017-07-17", "close": 85.27, "volume": 122209.0}, {"date": "2017-07-18", "close": 85.0, "volume": 63119.0}, {"date": "2017-07-19", "close": 85.15, "volume": 67659.0}, {"date": "2017-07-20", "close": 85.2, "volume": 74359.0}, {"date": "2017-07-21", "close": 84.76, "volume": 83973.0}, {"date": "2017-07-24", "close": 85.65, "volume": 82736.0}, {"date": "2017-07-25", "close": 87.92, "volume": 214196.0}, {"date": "2017-07-26", "close": 85.31, "volume": 327325.0}, {"date": "2017-07-27", "close": 85.67, "volume": 139308.0}, {"date": "2017-07-28", "close": 85.09, "volume": 77883.0}, {"date": "2017-07-31", "close": 85.07, "volume": 117604.0}, {"date": "2017-08-01", "close": 85.38, "volume": 129827.0}, {"date": "2017-08-02", "close": 85.98, "volume": 109063.0}, {"date": "2017-08-03", "close": 85.35, "volume": 135988.0}, {"date": "2017-08-04", "close": 85.4, "volume": 85301.0}, {"date": "2017-08-07", "close": 84.51, "volume": 74319.0}, {"date": "2017-08-08", "close": 84.53, "volume": 64329.0}, {"date": "2017-08-09", "close": 82.96, "volume": 85721.0}, {"date": "2017-08-10", "close": 81.17, "volume": 94881.0}, {"date": "2017-08-11", "close": 80.22, "volume": 56114.0}, {"date": "2017-08-14", "close": 82.0, "volume": 53761.0}, {"date": "2017-08-15", "close": 81.92, "volume": 102905.0}, {"date": "2017-08-16", "close": 81.55, "volume": 44945.0}, {"date": "2017-08-17", "close": 79.66, "volume": 70752.0}, {"date": "2017-08-18", "close": 79.46, "volume": 76914.0}, {"date": "2017-08-21", "close": 79.75, "volume": 65331.0}, {"date": "2017-08-22", "close": 79.77, "volume": 61351.0}, {"date": "2017-08-23", "close": 80.33, "volume": 74857.0}, {"date": "2017-08-24", "close": 81.02, "volume": 79889.0}, {"date": "2017-08-25", "close": 81.38, "volume": 42132.0}, {"date": "2017-08-28", "close": 80.74, "volume": 56162.0}, {"date": "2017-08-29", "close": 80.07, "volume": 58116.0}, {"date": "2017-08-30", "close": 80.47, "volume": 50895.0}, {"date": "2017-08-31", "close": 80.48, "volume": 63204.0}, {"date": "2017-09-01", "close": 81.05, "volume": 60000.0}, {"date": "2017-09-05", "close": 79.7, "volume": 136121.0}, {"date": "2017-09-06", "close": 79.37, "volume": 106939.0}, {"date": "2017-09-07", "close": 77.3, "volume": 97636.0}, {"date": "2017-09-08", "close": 78.68, "volume": 85503.0}, {"date": "2017-09-11", "close": 80.42, "volume": 71993.0}, {"date": "2017-09-12", "close": 82.13, "volume": 83355.0}, {"date": "2017-09-13", "close": 82.98, "volume": 148564.0}, {"date": "2017-09-14", "close": 81.98, "volume": 62513.0}, {"date": "2017-09-15", "close": 81.51, "volume": 312891.0}, {"date": "2017-09-18", "close": 83.59, "volume": 113475.0}, {"date": "2017-09-19", "close": 83.74, "volume": 96678.0}, {"date": "2017-09-20", "close": 84.55, "volume": 161925.0}, {"date": "2017-09-21", "close": 84.89, "volume": 119097.0}, {"date": "2017-09-22", "close": 84.88, "volume": 63069.0}, {"date": "2017-09-25", "close": 84.92, "volume": 69864.0}, {"date": "2017-09-26", "close": 85.56, "volume": 71199.0}, {"date": "2017-09-27", "close": 87.25, "volume": 198629.0}, {"date": "2017-09-28", "close": 88.93, "volume": 164784.0}, {"date": "2017-09-29", "close": 89.08, "volume": 157324.0}, {"date": "2017-10-02", "close": 90.17, "volume": 117002.0}, {"date": "2017-10-03", "close": 89.88, "volume": 156061.0}, {"date": "2017-10-04", "close": 88.6, "volume": 144513.0}, {"date": "2017-10-05", "close": 89.83, "volume": 114048.0}, {"date": "2017-10-06", "close": 89.71, "volume": 110351.0}, {"date": "2017-10-09", "close": 89.35, "volume": 69838.0}, {"date": "2017-10-10", "close": 90.2, "volume": 66223.0}, {"date": "2017-10-11", "close": 89.95, "volume": 94856.0}, {"date": "2017-10-12", "close": 89.14, "volume": 86697.0}, {"date": "2017-10-13", "close": 88.55, "volume": 124216.0}, {"date": "2017-10-16", "close": 90.05, "volume": 118135.0}, {"date": "2017-10-17", "close": 88.67, "volume": 76488.0}, {"date": "2017-10-18", "close": 89.74, "volume": 55978.0}, {"date": "2017-10-19", "close": 90.11, "volume": 60762.0}, {"date": "2017-10-20", "close": 90.91, "volume": 59085.0}, {"date": "2017-10-23", "close": 89.85, "volume": 75898.0}, {"date": "2017-10-24", "close": 90.58, "volume": 108486.0}, {"date": "2017-10-25", "close": 87.15, "volume": 236779.0}, {"date": "2017-10-26", "close": 87.35, "volume": 87272.0}, {"date": "2017-10-27", "close": 88.25, "volume": 92943.0}, {"date": "2017-10-30", "close": 86.36, "volume": 66586.0}, {"date": "2017-10-31", "close": 86.47, "volume": 73880.0}, {"date": "2017-11-01", "close": 85.98, "volume": 72140.0}, {"date": "2017-11-02", "close": 86.55, "volume": 64868.0}, {"date": "2017-11-03", "close": 86.82, "volume": 53968.0}, {"date": "2017-11-06", "close": 86.61, "volume": 50911.0}, {"date": "2017-11-07", "close": 84.18, "volume": 92952.0}, {"date": "2017-11-08", "close": 83.85, "volume": 95919.0}, {"date": "2017-11-09", "close": 82.74, "volume": 78151.0}, {"date": "2017-11-10", "close": 82.54, "volume": 66849.0}, {"date": "2017-11-13", "close": 83.33, "volume": 98424.0}, {"date": "2017-11-14", "close": 82.91, "volume": 124796.0}, {"date": "2017-11-15", "close": 83.26, "volume": 67379.0}, {"date": "2017-11-16", "close": 83.29, "volume": 57171.0}, {"date": "2017-11-17", "close": 84.53, "volume": 87242.0}, {"date": "2017-11-20", "close": 85.23, "volume": 46111.0}, {"date": "2017-11-21", "close": 85.37, "volume": 54299.0}, {"date": "2017-11-22", "close": 84.86, "volume": 65492.0}, {"date": "2017-11-24", "close": 84.7, "volume": 62535.0}, {"date": "2017-11-27", "close": 84.58, "volume": 59024.0}, {"date": "2017-11-28", "close": 87.15, "volume": 74226.0}, {"date": "2017-11-29", "close": 89.88, "volume": 105460.0}, {"date": "2017-11-30", "close": 89.0, "volume": 77309.0}, {"date": "2017-12-01", "close": 88.55, "volume": 89629.0}, {"date": "2017-12-04", "close": 90.17, "volume": 100611.0}, {"date": "2017-12-05", "close": 88.16, "volume": 68368.0}, {"date": "2017-12-06", "close": 87.37, "volume": 40880.0}, {"date": "2017-12-07", "close": 88.39, "volume": 126000.0}, {"date": "2017-12-08", "close": 88.35, "volume": 70452.0}, {"date": "2017-12-11", "close": 87.95, "volume": 78967.0}, {"date": "2017-12-12", "close": 88.37, "volume": 106343.0}, {"date": "2017-12-13", "close": 89.19, "volume": 185458.0}, {"date": "2017-12-14", "close": 88.64, "volume": 211052.0}, {"date": "2017-12-15", "close": 90.88, "volume": 514894.0}, {"date": "2017-12-18", "close": 92.87, "volume": 239638.0}, {"date": "2017-12-19", "close": 92.37, "volume": 136775.0}, {"date": "2017-12-20", "close": 92.45, "volume": 135600.0}, {"date": "2017-12-21", "close": 93.41, "volume": 91567.0}, {"date": "2017-12-22", "close": 92.91, "volume": 95906.0}, {"date": "2017-12-26", "close": 92.01, "volume": 93910.0}, {"date": "2017-12-27", "close": 92.3, "volume": 121151.0}, {"date": "2017-12-28", "close": 93.49, "volume": 127495.0}, {"date": "2017-12-29", "close": 92.32, "volume": 220328.0}, {"date": "2018-01-02", "close": 92.35, "volume": 133105.0}, {"date": "2018-01-03", "close": 92.25, "volume": 167720.0}, {"date": "2018-01-04", "close": 92.02, "volume": 198020.0}, {"date": "2018-01-05", "close": 92.09, "volume": 153456.0}, {"date": "2018-01-08", "close": 92.23, "volume": 109297.0}, {"date": "2018-01-09", "close": 93.62, "volume": 150883.0}, {"date": "2018-01-10", "close": 94.71, "volume": 153690.0}, {"date": "2018-01-11", "close": 96.24, "volume": 70177.0}, {"date": "2018-01-12", "close": 95.75, "volume": 109280.0}, {"date": "2018-01-16", "close": 95.42, "volume": 135320.0}, {"date": "2018-01-17", "close": 96.4, "volume": 149540.0}, {"date": "2018-01-18", "close": 95.7, "volume": 82796.0}, {"date": "2018-01-19", "close": 96.7, "volume": 96035.0}, {"date": "2018-01-22", "close": 96.7, "volume": 92481.0}, {"date": "2018-01-23", "close": 97.33, "volume": 167076.0}, {"date": "2018-01-24", "close": 97.93, "volume": 224521.0}, {"date": "2018-01-25", "close": 97.37, "volume": 220716.0}, {"date": "2018-01-26", "close": 98.07, "volume": 170921.0}, {"date": "2018-01-29", "close": 98.36, "volume": 104670.0}, {"date": "2018-01-30", "close": 96.86, "volume": 162975.0}, {"date": "2018-01-31", "close": 96.69, "volume": 82663.0}, {"date": "2018-02-01", "close": 97.61, "volume": 101831.0}, {"date": "2018-02-02", "close": 96.11, "volume": 121698.0}, {"date": "2018-02-05", "close": 92.66, "volume": 153909.0}, {"date": "2018-02-06", "close": 93.55, "volume": 272924.0}, {"date": "2018-02-07", "close": 93.7, "volume": 87623.0}, {"date": "2018-02-08", "close": 90.63, "volume": 114375.0}, {"date": "2018-02-09", "close": 92.54, "volume": 174892.0}, {"date": "2018-02-12", "close": 93.83, "volume": 117168.0}, {"date": "2018-02-13", "close": 93.39, "volume": 139415.0}, {"date": "2018-02-14", "close": 95.26, "volume": 275927.0}, {"date": "2018-02-15", "close": 95.42, "volume": 107110.0}, {"date": "2018-02-16", "close": 96.35, "volume": 71907.0}, {"date": "2018-02-20", "close": 95.35, "volume": 89175.0}, {"date": "2018-02-21", "close": 96.61, "volume": 88338.0}, {"date": "2018-02-22", "close": 94.89, "volume": 86186.0}, {"date": "2018-02-23", "close": 96.2, "volume": 52735.0}, {"date": "2018-02-26", "close": 96.83, "volume": 69670.0}, {"date": "2018-02-27", "close": 95.4, "volume": 162312.0}, {"date": "2018-02-28", "close": 94.45, "volume": 94804.0}, {"date": "2018-03-01", "close": 94.84, "volume": 123398.0}, {"date": "2018-03-02", "close": 95.79, "volume": 104767.0}, {"date": "2018-03-05", "close": 96.13, "volume": 138970.0}, {"date": "2018-03-06", "close": 97.79, "volume": 95256.0}, {"date": "2018-03-07", "close": 98.75, "volume": 169001.0}, {"date": "2018-03-08", "close": 98.22, "volume": 154531.0}, {"date": "2018-03-09", "close": 99.89, "volume": 81185.0}, {"date": "2018-03-12", "close": 100.91, "volume": 233670.0}, {"date": "2018-03-13", "close": 100.49, "volume": 136529.0}, {"date": "2018-03-14", "close": 99.86, "volume": 182217.0}, {"date": "2018-03-15", "close": 99.87, "volume": 113008.0}, {"date": "2018-03-16", "close": 100.83, "volume": 467071.0}, {"date": "2018-03-19", "close": 100.64, "volume": 135045.0}, {"date": "2018-03-20", "close": 100.23, "volume": 67416.0}, {"date": "2018-03-21", "close": 100.99, "volume": 110801.0}, {"date": "2018-03-22", "close": 98.71, "volume": 146137.0}, {"date": "2018-03-23", "close": 95.68, "volume": 152391.0}, {"date": "2018-03-26", "close": 99.74, "volume": 211860.0}, {"date": "2018-03-27", "close": 97.67, "volume": 156127.0}, {"date": "2018-03-28", "close": 98.12, "volume": 184387.0}, {"date": "2018-03-29", "close": 98.99, "volume": 138571.0}, {"date": "2018-04-02", "close": 96.94, "volume": 148394.0}, {"date": "2018-04-03", "close": 98.59, "volume": 149323.0}, {"date": "2018-04-04", "close": 99.9, "volume": 143841.0}, {"date": "2018-04-05", "close": 100.46, "volume": 98109.0}, {"date": "2018-04-06", "close": 98.73, "volume": 233556.0}, {"date": "2018-04-09", "close": 98.4, "volume": 101069.0}, {"date": "2018-04-10", "close": 101.17, "volume": 242143.0}, {"date": "2018-04-11", "close": 101.12, "volume": 186413.0}, {"date": "2018-04-12", "close": 103.18, "volume": 148839.0}, {"date": "2018-04-13", "close": 102.3, "volume": 186388.0}, {"date": "2018-04-16", "close": 102.59, "volume": 107698.0}, {"date": "2018-04-17", "close": 100.99, "volume": 120713.0}, {"date": "2018-04-18", "close": 100.22, "volume": 185330.0}, {"date": "2018-04-19", "close": 101.34, "volume": 155146.0}, {"date": "2018-04-20", "close": 102.07, "volume": 179863.0}, {"date": "2018-04-23", "close": 103.41, "volume": 230916.0}, {"date": "2018-04-24", "close": 103.52, "volume": 212943.0}, {"date": "2018-04-25", "close": 105.14, "volume": 190694.0}, {"date": "2018-04-26", "close": 102.66, "volume": 202125.0}, {"date": "2018-04-27", "close": 102.5, "volume": 198780.0}, {"date": "2018-04-30", "close": 100.68, "volume": 298712.0}, {"date": "2018-05-01", "close": 100.9, "volume": 122467.0}, {"date": "2018-05-02", "close": 100.68, "volume": 151149.0}, {"date": "2018-05-03", "close": 99.98, "volume": 127134.0}, {"date": "2018-05-04", "close": 101.35, "volume": 97169.0}, {"date": "2018-05-07", "close": 101.9, "volume": 63434.0}, {"date": "2018-05-08", "close": 102.18, "volume": 93851.0}, {"date": "2018-05-09", "close": 103.28, "volume": 128715.0}, {"date": "2018-05-10", "close": 103.23, "volume": 67970.0}, {"date": "2018-05-11", "close": 103.59, "volume": 90920.0}, {"date": "2018-05-14", "close": 103.53, "volume": 86825.0}, {"date": "2018-05-15", "close": 104.68, "volume": 175759.0}, {"date": "2018-05-16", "close": 104.97, "volume": 156236.0}, {"date": "2018-05-17", "close": 104.84, "volume": 142356.0}, {"date": "2018-05-18", "close": 104.13, "volume": 84963.0}, {"date": "2018-05-21", "close": 105.26, "volume": 106338.0}, {"date": "2018-05-22", "close": 104.8, "volume": 177550.0}, {"date": "2018-05-23", "close": 104.21, "volume": 155337.0}, {"date": "2018-05-24", "close": 103.17, "volume": 193779.0}, {"date": "2018-05-25", "close": 102.4, "volume": 117404.0}, {"date": "2018-05-29", "close": 100.43, "volume": 176011.0}, {"date": "2018-05-30", "close": 102.27, "volume": 143258.0}, {"date": "2018-05-31", "close": 100.95, "volume": 185298.0}, {"date": "2018-06-01", "close": 102.5, "volume": 210985.0}, {"date": "2018-06-04", "close": 103.55, "volume": 150293.0}, {"date": "2018-06-05", "close": 103.34, "volume": 126786.0}, {"date": "2018-06-06", "close": 105.02, "volume": 171750.0}, {"date": "2018-06-07", "close": 104.8, "volume": 118562.0}, {"date": "2018-06-08", "close": 104.94, "volume": 279359.0}, {"date": "2018-06-11", "close": 103.3, "volume": 102865.0}, {"date": "2018-06-12", "close": 102.63, "volume": 132743.0}, {"date": "2018-06-13", "close": 102.3, "volume": 227618.0}, {"date": "2018-06-14", "close": 102.09, "volume": 108389.0}, {"date": "2018-06-15", "close": 101.91, "volume": 586694.0}, {"date": "2018-06-18", "close": 96.06, "volume": 981677.0}, {"date": "2018-06-19", "close": 97.99, "volume": 740103.0}, {"date": "2018-06-20", "close": 97.9, "volume": 298782.0}, {"date": "2018-06-21", "close": 97.65, "volume": 232923.0}, {"date": "2018-06-22", "close": 97.04, "volume": 318181.0}, {"date": "2018-06-25", "close": 96.96, "volume": 251351.0}, {"date": "2018-06-26", "close": 95.76, "volume": 270582.0}, {"date": "2018-06-27", "close": 93.02, "volume": 237192.0}, {"date": "2018-06-28", "close": 94.38, "volume": 253207.0}, {"date": "2018-06-29", "close": 94.01, "volume": 221221.0}, {"date": "2018-07-02", "close": 94.3, "volume": 211228.0}, {"date": "2018-07-03", "close": 93.8, "volume": 127213.0}, {"date": "2018-07-05", "close": 95.03, "volume": 256790.0}, {"date": "2018-07-06", "close": 95.69, "volume": 186494.0}, {"date": "2018-07-09", "close": 97.45, "volume": 222732.0}, {"date": "2018-07-10", "close": 96.28, "volume": 185582.0}, {"date": "2018-07-11", "close": 96.22, "volume": 181726.0}, {"date": "2018-07-12", "close": 95.27, "volume": 261623.0}, {"date": "2018-07-13", "close": 95.53, "volume": 334704.0}, {"date": "2018-07-16", "close": 95.99, "volume": 204793.0}, {"date": "2018-07-17", "close": 96.01, "volume": 187188.0}, {"date": "2018-07-18", "close": 97.14, "volume": 140371.0}, {"date": "2018-07-19", "close": 97.22, "volume": 159180.0}, {"date": "2018-07-20", "close": 98.15, "volume": 103450.0}, {"date": "2018-07-23", "close": 99.41, "volume": 193692.0}, {"date": "2018-07-24", "close": 98.41, "volume": 198534.0}, {"date": "2018-07-25", "close": 99.03, "volume": 404056.0}, {"date": "2018-07-26", "close": 98.91, "volume": 247171.0}, {"date": "2018-07-27", "close": 99.1, "volume": 254049.0}, {"date": "2018-07-30", "close": 98.46, "volume": 306716.0}, {"date": "2018-07-31", "close": 97.33, "volume": 163233.0}, {"date": "2018-08-01", "close": 98.49, "volume": 139889.0}, {"date": "2018-08-02", "close": 98.92, "volume": 118500.0}, {"date": "2018-08-03", "close": 97.93, "volume": 104960.0}, {"date": "2018-08-06", "close": 98.3, "volume": 131648.0}, {"date": "2018-08-07", "close": 98.79, "volume": 125252.0}, {"date": "2018-08-08", "close": 99.43, "volume": 110856.0}, {"date": "2018-08-09", "close": 98.96, "volume": 104773.0}, {"date": "2018-08-10", "close": 98.48, "volume": 122646.0}, {"date": "2018-08-13", "close": 97.54, "volume": 126748.0}, {"date": "2018-08-14", "close": 98.59, "volume": 116282.0}, {"date": "2018-08-15", "close": 98.01, "volume": 153905.0}, {"date": "2018-08-16", "close": 99.43, "volume": 132584.0}, {"date": "2018-08-17", "close": 99.78, "volume": 94967.0}, {"date": "2018-08-20", "close": 99.8, "volume": 85123.0}, {"date": "2018-08-21", "close": 101.24, "volume": 78900.0}, {"date": "2018-08-22", "close": 101.5, "volume": 262881.0}, {"date": "2018-08-23", "close": 101.68, "volume": 306259.0}, {"date": "2018-08-24", "close": 101.53, "volume": 77831.0}, {"date": "2018-08-27", "close": 101.96, "volume": 171928.0}, {"date": "2018-08-28", "close": 101.85, "volume": 277448.0}, {"date": "2018-08-29", "close": 102.25, "volume": 163238.0}, {"date": "2018-08-30", "close": 102.06, "volume": 82916.0}, {"date": "2018-08-31", "close": 102.55, "volume": 119469.0}, {"date": "2018-09-04", "close": 103.36, "volume": 122961.0}, {"date": "2018-09-05", "close": 103.65, "volume": 128576.0}, {"date": "2018-09-06", "close": 103.62, "volume": 119070.0}, {"date": "2018-09-07", "close": 104.57, "volume": 222212.0}, {"date": "2018-09-10", "close": 104.13, "volume": 132762.0}, {"date": "2018-09-11", "close": 104.41, "volume": 120009.0}, {"date": "2018-09-12", "close": 102.55, "volume": 142855.0}, {"date": "2018-09-13", "close": 103.06, "volume": 196827.0}, {"date": "2018-09-14", "close": 103.31, "volume": 154983.0}, {"date": "2018-09-17", "close": 102.79, "volume": 150081.0}, {"date": "2018-09-18", "close": 103.01, "volume": 116389.0}, {"date": "2018-09-19", "close": 103.87, "volume": 172956.0}, {"date": "2018-09-20", "close": 104.78, "volume": 148263.0}, {"date": "2018-09-21", "close": 104.74, "volume": 288064.0}, {"date": "2018-09-24", "close": 103.0, "volume": 155900.0}, {"date": "2018-09-25", "close": 103.0, "volume": 125441.0}, {"date": "2018-09-26", "close": 101.09, "volume": 205770.0}, {"date": "2018-09-27", "close": 99.42, "volume": 321938.0}, {"date": "2018-09-28", "close": 97.28, "volume": 876462.0}, {"date": "2018-10-01", "close": 97.5, "volume": 592125.0}, {"date": "2018-10-02", "close": 94.22, "volume": 669696.0}, {"date": "2018-10-03", "close": 96.83, "volume": 462022.0}, {"date": "2018-10-04", "close": 96.53, "volume": 330403.0}, {"date": "2018-10-05", "close": 96.13, "volume": 229512.0}, {"date": "2018-10-08", "close": 96.47, "volume": 186680.0}, {"date": "2018-10-09", "close": 96.23, "volume": 170462.0}, {"date": "2018-10-10", "close": 95.23, "volume": 267916.0}, {"date": "2018-10-11", "close": 92.58, "volume": 231525.0}, {"date": "2018-10-12", "close": 90.81, "volume": 309968.0}, {"date": "2018-10-15", "close": 91.85, "volume": 245798.0}, {"date": "2018-10-16", "close": 92.11, "volume": 138338.0}, {"date": "2018-10-17", "close": 92.0, "volume": 163306.0}, {"date": "2018-10-18", "close": 89.92, "volume": 167257.0}, {"date": "2018-10-19", "close": 88.06, "volume": 177536.0}, {"date": "2018-10-22", "close": 85.89, "volume": 254374.0}, {"date": "2018-10-23", "close": 85.18, "volume": 571257.0}, {"date": "2018-10-24", "close": 80.78, "volume": 498988.0}, {"date": "2018-10-25", "close": 83.37, "volume": 319727.0}, {"date": "2018-10-26", "close": 83.11, "volume": 365471.0}, {"date": "2018-10-29", "close": 84.8, "volume": 245848.0}, {"date": "2018-10-30", "close": 86.16, "volume": 299584.0}, {"date": "2018-10-31", "close": 85.73, "volume": 313977.0}, {"date": "2018-11-01", "close": 88.28, "volume": 291941.0}, {"date": "2018-11-02", "close": 88.9, "volume": 242462.0}, {"date": "2018-11-05", "close": 88.97, "volume": 213108.0}, {"date": "2018-11-06", "close": 89.38, "volume": 197260.0}, {"date": "2018-11-07", "close": 90.0, "volume": 205315.0}, {"date": "2018-11-08", "close": 89.7, "volume": 200963.0}, {"date": "2018-11-09", "close": 88.77, "volume": 152645.0}, {"date": "2018-11-12", "close": 87.29, "volume": 138913.0}, {"date": "2018-11-13", "close": 84.92, "volume": 479840.0}, {"date": "2018-11-14", "close": 84.6, "volume": 355333.0}, {"date": "2018-11-15", "close": 86.05, "volume": 211799.0}, {"date": "2018-11-16", "close": 85.84, "volume": 301980.0}, {"date": "2018-11-19", "close": 84.88, "volume": 137811.0}, {"date": "2018-11-20", "close": 81.65, "volume": 227639.0}, {"date": "2018-11-21", "close": 83.41, "volume": 206065.0}, {"date": "2018-11-23", "close": 82.38, "volume": 169753.0}, {"date": "2018-11-26", "close": 82.83, "volume": 211689.0}, {"date": "2018-11-27", "close": 82.67, "volume": 343328.0}, {"date": "2018-11-28", "close": 84.04, "volume": 219201.0}, {"date": "2018-11-29", "close": 84.28, "volume": 243392.0}, {"date": "2018-11-30", "close": 84.3, "volume": 272716.0}, {"date": "2018-12-03", "close": 85.49, "volume": 231813.0}, {"date": "2018-12-04", "close": 81.09, "volume": 303993.0}, {"date": "2018-12-06", "close": 80.08, "volume": 326475.0}, {"date": "2018-12-07", "close": 79.89, "volume": 273902.0}, {"date": "2018-12-10", "close": 79.0, "volume": 317607.0}, {"date": "2018-12-11", "close": 78.71, "volume": 326798.0}, {"date": "2018-12-12", "close": 79.84, "volume": 229185.0}, {"date": "2018-12-13", "close": 78.51, "volume": 312595.0}, {"date": "2018-12-14", "close": 77.77, "volume": 373987.0}, {"date": "2018-12-17", "close": 77.0, "volume": 517699.0}, {"date": "2018-12-18", "close": 74.99, "volume": 413499.0}, {"date": "2018-12-19", "close": 73.24, "volume": 424723.0}, {"date": "2018-12-20", "close": 73.11, "volume": 227890.0}, {"date": "2018-12-21", "close": 71.77, "volume": 494034.0}, {"date": "2018-12-24", "close": 70.59, "volume": 144805.0}, {"date": "2018-12-26", "close": 73.34, "volume": 333399.0}, {"date": "2018-12-27", "close": 73.13, "volume": 271141.0}, {"date": "2018-12-28", "close": 72.91, "volume": 273884.0}, {"date": "2018-12-31", "close": 73.33, "volume": 225553.0}, {"date": "2019-01-02", "close": 73.86, "volume": 241811.0}, {"date": "2019-01-03", "close": 74.38, "volume": 213574.0}, {"date": "2019-01-04", "close": 76.37, "volume": 176946.0}, {"date": "2019-01-07", "close": 77.06, "volume": 260485.0}, {"date": "2019-01-08", "close": 77.66, "volume": 285865.0}, {"date": "2019-01-09", "close": 78.4, "volume": 95290.0}, {"date": "2019-01-10", "close": 78.05, "volume": 309245.0}, {"date": "2019-01-11", "close": 77.5, "volume": 278925.0}, {"date": "2019-01-14", "close": 77.93, "volume": 221129.0}, {"date": "2019-01-15", "close": 78.17, "volume": 122598.0}, {"date": "2019-01-16", "close": 79.96, "volume": 158967.0}, {"date": "2019-01-17", "close": 80.63, "volume": 243909.0}, {"date": "2019-01-18", "close": 81.77, "volume": 196065.0}, {"date": "2019-01-22", "close": 81.11, "volume": 161617.0}, {"date": "2019-01-23", "close": 80.74, "volume": 169760.0}, {"date": "2019-01-24", "close": 80.6, "volume": 95801.0}, {"date": "2019-01-25", "close": 81.78, "volume": 124154.0}, {"date": "2019-01-28", "close": 82.65, "volume": 132693.0}, {"date": "2019-01-29", "close": 83.09, "volume": 254815.0}, {"date": "2019-01-30", "close": 85.09, "volume": 467963.0}, {"date": "2019-01-31", "close": 83.11, "volume": 315007.0}, {"date": "2019-02-01", "close": 83.15, "volume": 308613.0}, {"date": "2019-02-04", "close": 84.75, "volume": 315852.0}, {"date": "2019-02-05", "close": 84.96, "volume": 455291.0}, {"date": "2019-02-06", "close": 85.05, "volume": 321919.0}, {"date": "2019-02-07", "close": 86.52, "volume": 296195.0}, {"date": "2019-02-08", "close": 85.26, "volume": 371409.0}, {"date": "2019-02-11", "close": 86.7, "volume": 289895.0}, {"date": "2019-02-12", "close": 87.9, "volume": 180282.0}, {"date": "2019-02-13", "close": 88.8, "volume": 236356.0}, {"date": "2019-02-14", "close": 88.49, "volume": 285836.0}, {"date": "2019-02-15", "close": 90.13, "volume": 219980.0}, {"date": "2019-02-19", "close": 90.73, "volume": 201159.0}, {"date": "2019-02-20", "close": 91.57, "volume": 128347.0}, {"date": "2019-02-21", "close": 91.85, "volume": 143396.0}, {"date": "2019-02-22", "close": 92.37, "volume": 316828.0}, {"date": "2019-02-25", "close": 91.81, "volume": 331930.0}, {"date": "2019-02-26", "close": 90.02, "volume": 181147.0}, {"date": "2019-02-27", "close": 90.74, "volume": 98649.0}, {"date": "2019-02-28", "close": 90.44, "volume": 136021.0}, {"date": "2019-03-01", "close": 90.78, "volume": 104967.0}, {"date": "2019-03-04", "close": 90.1, "volume": 143305.0}, {"date": "2019-03-05", "close": 89.74, "volume": 115390.0}, {"date": "2019-03-06", "close": 87.66, "volume": 148537.0}, {"date": "2019-03-07", "close": 86.38, "volume": 115092.0}, {"date": "2019-03-08", "close": 86.06, "volume": 102852.0}, {"date": "2019-03-11", "close": 86.34, "volume": 169999.0}, {"date": "2019-03-12", "close": 86.25, "volume": 105543.0}, {"date": "2019-03-13", "close": 86.42, "volume": 193068.0}, {"date": "2019-03-14", "close": 86.19, "volume": 118186.0}, {"date": "2019-03-15", "close": 85.83, "volume": 255380.0}, {"date": "2019-03-18", "close": 87.3, "volume": 133053.0}, {"date": "2019-03-19", "close": 84.79, "volume": 75352.0}, {"date": "2019-03-20", "close": 82.2, "volume": 206430.0}, {"date": "2019-03-21", "close": 80.67, "volume": 121480.0}, {"date": "2019-03-22", "close": 77.49, "volume": 199674.0}, {"date": "2019-03-25", "close": 78.23, "volume": 228871.0}, {"date": "2019-03-26", "close": 79.94, "volume": 264734.0}, {"date": "2019-03-27", "close": 79.69, "volume": 178906.0}, {"date": "2019-03-28", "close": 81.36, "volume": 181170.0}, {"date": "2019-03-29", "close": 81.55, "volume": 235919.0}, {"date": "2019-04-01", "close": 83.87, "volume": 245643.0}, {"date": "2019-04-02", "close": 83.16, "volume": 121174.0}, {"date": "2019-04-03", "close": 83.32, "volume": 131482.0}, {"date": "2019-04-04", "close": 84.24, "volume": 193884.0}, {"date": "2019-04-05", "close": 84.6, "volume": 157194.0}, {"date": "2019-04-08", "close": 85.13, "volume": 106555.0}, {"date": "2019-04-09", "close": 83.79, "volume": 110004.0}, {"date": "2019-04-10", "close": 84.75, "volume": 177828.0}, {"date": "2019-04-11", "close": 84.78, "volume": 172927.0}, {"date": "2019-04-12", "close": 86.75, "volume": 168518.0}, {"date": "2019-04-15", "close": 85.07, "volume": 137958.0}, {"date": "2019-04-16", "close": 86.97, "volume": 172603.0}, {"date": "2019-04-17", "close": 87.01, "volume": 99587.0}, {"date": "2019-04-18", "close": 86.29, "volume": 99882.0}, {"date": "2019-04-22", "close": 85.05, "volume": 135307.0}, {"date": "2019-04-23", "close": 87.34, "volume": 167047.0}, {"date": "2019-04-24", "close": 86.16, "volume": 183948.0}, {"date": "2019-04-25", "close": 85.77, "volume": 152636.0}, {"date": "2019-04-26", "close": 86.9, "volume": 115127.0}, {"date": "2019-04-29", "close": 88.05, "volume": 137954.0}, {"date": "2019-04-30", "close": 87.14, "volume": 196181.0}, {"date": "2019-05-01", "close": 86.38, "volume": 199675.0}, {"date": "2019-05-02", "close": 87.19, "volume": 85756.0}, {"date": "2019-05-03", "close": 88.2, "volume": 83134.0}, {"date": "2019-05-06", "close": 88.04, "volume": 146833.0}, {"date": "2019-05-07", "close": 86.64, "volume": 269106.0}, {"date": "2019-05-08", "close": 85.59, "volume": 98504.0}, {"date": "2019-05-09", "close": 84.77, "volume": 123776.0}, {"date": "2019-05-10", "close": 84.53, "volume": 173106.0}, {"date": "2019-05-13", "close": 80.96, "volume": 161348.0}, {"date": "2019-05-14", "close": 82.01, "volume": 170422.0}, {"date": "2019-05-15", "close": 80.45, "volume": 221942.0}, {"date": "2019-05-16", "close": 81.89, "volume": 156259.0}, {"date": "2019-05-17", "close": 80.82, "volume": 64449.0}, {"date": "2019-05-20", "close": 80.71, "volume": 105827.0}, {"date": "2019-05-21", "close": 81.46, "volume": 73446.0}, {"date": "2019-05-22", "close": 80.51, "volume": 69448.0}, {"date": "2019-05-23", "close": 77.49, "volume": 127352.0}, {"date": "2019-05-24", "close": 78.65, "volume": 108664.0}, {"date": "2019-05-28", "close": 77.28, "volume": 167473.0}, {"date": "2019-05-29", "close": 77.78, "volume": 138117.0}, {"date": "2019-05-30", "close": 76.6, "volume": 122039.0}, {"date": "2019-05-31", "close": 74.93, "volume": 183562.0}, {"date": "2019-06-03", "close": 75.51, "volume": 226545.0}, {"date": "2019-06-04", "close": 77.82, "volume": 86137.0}, {"date": "2019-06-05", "close": 77.21, "volume": 79833.0}, {"date": "2019-06-06", "close": 76.87, "volume": 86277.0}, {"date": "2019-06-07", "close": 76.45, "volume": 77877.0}, {"date": "2019-06-10", "close": 77.02, "volume": 80539.0}, {"date": "2019-06-11", "close": 76.54, "volume": 79224.0}, {"date": "2019-06-12", "close": 75.44, "volume": 104530.0}, {"date": "2019-06-13", "close": 75.48, "volume": 98823.0}, {"date": "2019-06-14", "close": 75.52, "volume": 141822.0}, {"date": "2019-06-17", "close": 74.14, "volume": 132954.0}, {"date": "2019-06-18", "close": 75.54, "volume": 128768.0}, {"date": "2019-06-19", "close": 75.23, "volume": 183531.0}, {"date": "2019-06-20", "close": 75.07, "volume": 162097.0}, {"date": "2019-06-21", "close": 74.72, "volume": 315265.0}, {"date": "2019-06-24", "close": 73.93, "volume": 128565.0}, {"date": "2019-06-25", "close": 73.81, "volume": 200449.0}, {"date": "2019-06-26", "close": 74.46, "volume": 156144.0}, {"date": "2019-06-27", "close": 75.07, "volume": 118173.0}, {"date": "2019-06-28", "close": 75.48, "volume": 298973.0}, {"date": "2019-07-01", "close": 76.09, "volume": 109865.0}, {"date": "2019-07-02", "close": 74.59, "volume": 110991.0}, {"date": "2019-07-03", "close": 75.8, "volume": 176979.0}, {"date": "2019-07-05", "close": 77.08, "volume": 128075.0}, {"date": "2019-07-08", "close": 75.47, "volume": 112824.0}, {"date": "2019-07-09", "close": 76.41, "volume": 97619.0}, {"date": "2019-07-10", "close": 76.17, "volume": 227710.0}, {"date": "2019-07-11", "close": 77.23, "volume": 129430.0}, {"date": "2019-07-12", "close": 78.61, "volume": 116750.0}, {"date": "2019-07-15", "close": 77.29, "volume": 207083.0}, {"date": "2019-07-16", "close": 77.35, "volume": 156607.0}, {"date": "2019-07-17", "close": 77.26, "volume": 212503.0}, {"date": "2019-07-18", "close": 77.54, "volume": 143708.0}, {"date": "2019-07-19", "close": 77.47, "volume": 261847.0}, {"date": "2019-07-22", "close": 76.85, "volume": 217241.0}, {"date": "2019-07-23", "close": 77.56, "volume": 196382.0}, {"date": "2019-07-24", "close": 83.94, "volume": 512720.0}, {"date": "2019-07-25", "close": 81.45, "volume": 221218.0}, {"date": "2019-07-26", "close": 83.51, "volume": 234192.0}, {"date": "2019-07-29", "close": 82.28, "volume": 145309.0}, {"date": "2019-07-30", "close": 83.25, "volume": 106422.0}, {"date": "2019-07-31", "close": 83.68, "volume": 287273.0}, {"date": "2019-08-01", "close": 80.03, "volume": 152099.0}, {"date": "2019-08-02", "close": 78.7, "volume": 106646.0}, {"date": "2019-08-05", "close": 76.99, "volume": 160885.0}, {"date": "2019-08-06", "close": 77.86, "volume": 168783.0}, {"date": "2019-08-07", "close": 78.16, "volume": 184329.0}, {"date": "2019-08-08", "close": 80.37, "volume": 198708.0}, {"date": "2019-08-09", "close": 79.82, "volume": 186256.0}, {"date": "2019-08-12", "close": 77.68, "volume": 137313.0}, {"date": "2019-08-13", "close": 78.81, "volume": 146947.0}, {"date": "2019-08-14", "close": 76.49, "volume": 166499.0}, {"date": "2019-08-15", "close": 75.94, "volume": 141967.0}, {"date": "2019-08-16", "close": 78.18, "volume": 115909.0}, {"date": "2019-08-19", "close": 78.18, "volume": 144383.0}, {"date": "2019-08-20", "close": 76.72, "volume": 228060.0}, {"date": "2019-08-21", "close": 77.53, "volume": 107494.0}, {"date": "2019-08-22", "close": 77.72, "volume": 106768.0}, {"date": "2019-08-23", "close": 75.35, "volume": 246767.0}, {"date": "2019-08-26", "close": 75.23, "volume": 250728.0}, {"date": "2019-08-27", "close": 73.47, "volume": 159665.0}, {"date": "2019-08-28", "close": 74.41, "volume": 212642.0}, {"date": "2019-08-29", "close": 75.99, "volume": 107921.0}, {"date": "2019-08-30", "close": 76.14, "volume": 111437.0}, {"date": "2019-09-03", "close": 74.55, "volume": 145046.0}, {"date": "2019-09-04", "close": 75.09, "volume": 97031.0}, {"date": "2019-09-05", "close": 76.89, "volume": 108953.0}, {"date": "2019-09-06", "close": 76.5, "volume": 96544.0}, {"date": "2019-09-09", "close": 78.35, "volume": 171517.0}, {"date": "2019-09-10", "close": 79.87, "volume": 174705.0}, {"date": "2019-09-11", "close": 80.89, "volume": 116780.0}, {"date": "2019-09-12", "close": 80.37, "volume": 191694.0}, {"date": "2019-09-13", "close": 80.94, "volume": 184434.0}, {"date": "2019-09-16", "close": 82.21, "volume": 192697.0}, {"date": "2019-09-17", "close": 80.31, "volume": 117515.0}, {"date": "2019-09-18", "close": 80.87, "volume": 152838.0}, {"date": "2019-09-19", "close": 80.39, "volume": 98708.0}, {"date": "2019-09-20", "close": 80.9, "volume": 234238.0}, {"date": "2019-09-23", "close": 80.64, "volume": 98060.0}, {"date": "2019-09-24", "close": 79.57, "volume": 84353.0}, {"date": "2019-09-25", "close": 80.77, "volume": 90070.0}, {"date": "2019-09-26", "close": 79.57, "volume": 110868.0}, {"date": "2019-09-27", "close": 79.87, "volume": 92393.0}, {"date": "2019-09-30", "close": 79.15, "volume": 139463.0}, {"date": "2019-10-01", "close": 76.83, "volume": 105130.0}, {"date": "2019-10-02", "close": 75.69, "volume": 208489.0}, {"date": "2019-10-03", "close": 74.95, "volume": 132136.0}, {"date": "2019-10-04", "close": 75.2, "volume": 204089.0}, {"date": "2019-10-07", "close": 74.78, "volume": 132933.0}, {"date": "2019-10-08", "close": 72.67, "volume": 168287.0}, {"date": "2019-10-09", "close": 73.01, "volume": 159906.0}, {"date": "2019-10-10", "close": 74.32, "volume": 143312.0}, {"date": "2019-10-11", "close": 75.53, "volume": 152299.0}, {"date": "2019-10-14", "close": 75.62, "volume": 79588.0}, {"date": "2019-10-15", "close": 76.97, "volume": 109182.0}, {"date": "2019-10-16", "close": 77.23, "volume": 91971.0}, {"date": "2019-10-17", "close": 78.11, "volume": 132879.0}, {"date": "2019-10-18", "close": 78.15, "volume": 83062.0}, {"date": "2019-10-21", "close": 78.6, "volume": 121945.0}, {"date": "2019-10-22", "close": 78.91, "volume": 122235.0}, {"date": "2019-10-23", "close": 78.59, "volume": 181750.0}, {"date": "2019-10-24", "close": 77.76, "volume": 112804.0}, {"date": "2019-10-25", "close": 77.72, "volume": 142783.0}, {"date": "2019-10-28", "close": 78.51, "volume": 89553.0}, {"date": "2019-10-29", "close": 79.29, "volume": 80299.0}, {"date": "2019-10-30", "close": 79.1, "volume": 145963.0}, {"date": "2019-10-31", "close": 77.15, "volume": 120254.0}, {"date": "2019-11-01", "close": 79.82, "volume": 161678.0}, {"date": "2019-11-04", "close": 82.02, "volume": 183084.0}, {"date": "2019-11-05", "close": 83.1, "volume": 240305.0}, {"date": "2019-11-06", "close": 83.0, "volume": 138525.0}, {"date": "2019-11-07", "close": 83.78, "volume": 107701.0}, {"date": "2019-11-08", "close": 82.65, "volume": 108121.0}, {"date": "2019-11-11", "close": 82.39, "volume": 83889.0}, {"date": "2019-11-12", "close": 82.13, "volume": 138855.0}, {"date": "2019-11-13", "close": 81.92, "volume": 134962.0}, {"date": "2019-11-14", "close": 81.88, "volume": 77960.0}, {"date": "2019-11-15", "close": 81.95, "volume": 109824.0}, {"date": "2019-11-18", "close": 81.13, "volume": 116128.0}, {"date": "2019-11-19", "close": 81.4, "volume": 147370.0}, {"date": "2019-11-20", "close": 81.58, "volume": 191676.0}, {"date": "2019-11-21", "close": 81.82, "volume": 160715.0}, {"date": "2019-11-22", "close": 82.8, "volume": 152076.0}, {"date": "2019-11-25", "close": 83.91, "volume": 170050.0}, {"date": "2019-11-26", "close": 83.58, "volume": 140107.0}, {"date": "2019-11-27", "close": 83.81, "volume": 87084.0}, {"date": "2019-11-29", "close": 83.34, "volume": 27991.0}, {"date": "2019-12-02", "close": 82.68, "volume": 76878.0}, {"date": "2019-12-03", "close": 81.78, "volume": 158534.0}, {"date": "2019-12-04", "close": 82.8, "volume": 90692.0}, {"date": "2019-12-05", "close": 83.43, "volume": 151764.0}, {"date": "2019-12-06", "close": 84.06, "volume": 105760.0}, {"date": "2019-12-09", "close": 84.61, "volume": 134055.0}, {"date": "2019-12-10", "close": 84.59, "volume": 161988.0}, {"date": "2019-12-11", "close": 84.29, "volume": 233607.0}, {"date": "2019-12-12", "close": 87.13, "volume": 162070.0}, {"date": "2019-12-13", "close": 86.15, "volume": 92168.0}, {"date": "2019-12-16", "close": 87.69, "volume": 169629.0}, {"date": "2019-12-17", "close": 88.05, "volume": 120963.0}, {"date": "2019-12-18", "close": 87.47, "volume": 106023.0}, {"date": "2019-12-19", "close": 87.46, "volume": 112066.0}, {"date": "2019-12-20", "close": 86.73, "volume": 320295.0}, {"date": "2019-12-23", "close": 86.95, "volume": 104720.0}, {"date": "2019-12-24", "close": 87.18, "volume": 32482.0}, {"date": "2019-12-26", "close": 87.42, "volume": 109970.0}, {"date": "2019-12-27", "close": 87.02, "volume": 69283.0}, {"date": "2019-12-30", "close": 87.11, "volume": 92831.0}, {"date": "2019-12-31", "close": 87.4, "volume": 100750.0}, {"date": "2020-01-02", "close": 87.41, "volume": 128855.0}, {"date": "2020-01-03", "close": 86.9, "volume": 193414.0}, {"date": "2020-01-06", "close": 86.06, "volume": 191728.0}, {"date": "2020-01-07", "close": 85.81, "volume": 103368.0}, {"date": "2020-01-08", "close": 86.59, "volume": 113395.0}, {"date": "2020-01-09", "close": 86.4, "volume": 222501.0}, {"date": "2020-01-10", "close": 85.53, "volume": 144765.0}, {"date": "2020-01-13", "close": 86.16, "volume": 120905.0}, {"date": "2020-01-14", "close": 86.19, "volume": 131389.0}, {"date": "2020-01-15", "close": 86.14, "volume": 143946.0}, {"date": "2020-01-16", "close": 86.63, "volume": 108760.0}, {"date": "2020-01-17", "close": 86.54, "volume": 181394.0}, {"date": "2020-01-21", "close": 85.35, "volume": 254870.0}, {"date": "2020-01-22", "close": 82.93, "volume": 474188.0}, {"date": "2020-01-23", "close": 82.19, "volume": 349648.0}, {"date": "2020-01-24", "close": 81.26, "volume": 267264.0}, {"date": "2020-01-27", "close": 80.04, "volume": 418165.0}, {"date": "2020-01-28", "close": 80.31, "volume": 212508.0}, {"date": "2020-01-29", "close": 79.6, "volume": 172634.0}, {"date": "2020-01-30", "close": 80.41, "volume": 179380.0}, {"date": "2020-01-31", "close": 78.9, "volume": 194134.0}, {"date": "2020-02-03", "close": 79.49, "volume": 149984.0}, {"date": "2020-02-04", "close": 80.34, "volume": 177516.0}, {"date": "2020-02-05", "close": 81.93, "volume": 137874.0}, {"date": "2020-02-06", "close": 80.95, "volume": 118519.0}, {"date": "2020-02-07", "close": 79.62, "volume": 199203.0}, {"date": "2020-02-10", "close": 79.06, "volume": 290175.0}, {"date": "2020-02-11", "close": 79.44, "volume": 197197.0}, {"date": "2020-02-12", "close": 79.75, "volume": 230942.0}, {"date": "2020-02-13", "close": 80.73, "volume": 135101.0}, {"date": "2020-02-14", "close": 80.82, "volume": 144979.0}, {"date": "2020-02-18", "close": 79.82, "volume": 147776.0}, {"date": "2020-02-19", "close": 80.16, "volume": 111400.0}, {"date": "2020-02-20", "close": 80.95, "volume": 129135.0}, {"date": "2020-02-21", "close": 80.64, "volume": 143513.0}, {"date": "2020-02-24", "close": 78.94, "volume": 178546.0}, {"date": "2020-02-25", "close": 77.36, "volume": 303555.0}, {"date": "2020-02-26", "close": 77.19, "volume": 271360.0}, {"date": "2020-02-27", "close": 74.45, "volume": 276068.0}, {"date": "2020-02-28", "close": 72.4, "volume": 302867.0}, {"date": "2020-03-02", "close": 74.7, "volume": 235214.0}, {"date": "2020-03-03", "close": 71.8, "volume": 239571.0}, {"date": "2020-03-04", "close": 72.95, "volume": 159209.0}, {"date": "2020-03-05", "close": 70.46, "volume": 214639.0}, {"date": "2020-03-06", "close": 65.13, "volume": 601751.0}, {"date": "2020-03-09", "close": 48.5, "volume": 1366873.0}, {"date": "2020-03-10", "close": 51.46, "volume": 1123971.0}, {"date": "2020-03-11", "close": 47.39, "volume": 1026090.0}, {"date": "2020-03-12", "close": 42.36, "volume": 752850.0}, {"date": "2020-03-13", "close": 50.8, "volume": 751596.0}, {"date": "2020-03-16", "close": 45.87, "volume": 806990.0}, {"date": "2020-03-17", "close": 47.42, "volume": 873400.0}, {"date": "2020-03-18", "close": 42.6, "volume": 683189.0}, {"date": "2020-03-19", "close": 39.88, "volume": 744146.0}, {"date": "2020-03-20", "close": 37.24, "volume": 775463.0}, {"date": "2020-03-23", "close": 35.4, "volume": 526754.0}, {"date": "2020-03-24", "close": 41.25, "volume": 381621.0}, {"date": "2020-03-25", "close": 43.07, "volume": 478820.0}, {"date": "2020-03-26", "close": 44.8, "volume": 439907.0}, {"date": "2020-03-27", "close": 41.33, "volume": 433087.0}, {"date": "2020-03-30", "close": 41.84, "volume": 343267.0}, {"date": "2020-03-31", "close": 42.56, "volume": 400485.0}, {"date": "2020-04-01", "close": 41.2, "volume": 310103.0}, {"date": "2020-04-02", "close": 42.33, "volume": 477657.0}, {"date": "2020-04-03", "close": 41.89, "volume": 372963.0}, {"date": "2020-04-06", "close": 46.24, "volume": 360254.0}, {"date": "2020-04-07", "close": 48.55, "volume": 832012.0}, {"date": "2020-04-08", "close": 49.85, "volume": 366328.0}, {"date": "2020-04-09", "close": 53.72, "volume": 422188.0}, {"date": "2020-04-13", "close": 50.33, "volume": 311138.0}, {"date": "2020-04-14", "close": 48.41, "volume": 371134.0}, {"date": "2020-04-15", "close": 45.98, "volume": 397952.0}, {"date": "2020-04-16", "close": 43.29, "volume": 304339.0}, {"date": "2020-04-17", "close": 47.53, "volume": 342400.0}, {"date": "2020-04-20", "close": 45.14, "volume": 566954.0}, {"date": "2020-04-21", "close": 42.97, "volume": 509143.0}, {"date": "2020-04-22", "close": 44.32, "volume": 630333.0}, {"date": "2020-04-23", "close": 45.45, "volume": 297111.0}, {"date": "2020-04-24", "close": 46.22, "volume": 331075.0}, {"date": "2020-04-27", "close": 48.64, "volume": 302851.0}, {"date": "2020-04-28", "close": 50.58, "volume": 347052.0}, {"date": "2020-04-29", "close": 53.4, "volume": 289641.0}, {"date": "2020-04-30", "close": 51.79, "volume": 233803.0}, {"date": "2020-05-01", "close": 49.55, "volume": 176625.0}, {"date": "2020-05-04", "close": 49.54, "volume": 195692.0}, {"date": "2020-05-05", "close": 48.48, "volume": 139259.0}, {"date": "2020-05-06", "close": 46.42, "volume": 157871.0}, {"date": "2020-05-07", "close": 47.42, "volume": 198023.0}, {"date": "2020-05-08", "close": 49.27, "volume": 139633.0}, {"date": "2020-05-11", "close": 46.81, "volume": 223647.0}, {"date": "2020-05-12", "close": 44.45, "volume": 333529.0}, {"date": "2020-05-13", "close": 40.55, "volume": 397001.0}, {"date": "2020-05-14", "close": 41.9, "volume": 702471.0}, {"date": "2020-05-15", "close": 41.62, "volume": 414962.0}, {"date": "2020-05-18", "close": 47.26, "volume": 247390.0}, {"date": "2020-05-19", "close": 45.75, "volume": 361632.0}, {"date": "2020-05-20", "close": 49.35, "volume": 272045.0}, {"date": "2020-05-21", "close": 48.61, "volume": 219939.0}, {"date": "2020-05-22", "close": 47.43, "volume": 155638.0}, {"date": "2020-05-26", "close": 52.31, "volume": 267673.0}, {"date": "2020-05-27", "close": 55.43, "volume": 529815.0}, {"date": "2020-05-28", "close": 52.45, "volume": 306062.0}, {"date": "2020-05-29", "close": 50.94, "volume": 543970.0}, {"date": "2020-06-01", "close": 52.45, "volume": 160075.0}, {"date": "2020-06-02", "close": 51.38, "volume": 452025.0}, {"date": "2020-06-03", "close": 55.53, "volume": 365319.0}, {"date": "2020-06-04", "close": 57.49, "volume": 214723.0}, {"date": "2020-06-05", "close": 63.89, "volume": 421393.0}, {"date": "2020-06-08", "close": 67.46, "volume": 271878.0}, {"date": "2020-06-09", "close": 66.1, "volume": 308194.0}, {"date": "2020-06-10", "close": 60.68, "volume": 287800.0}, {"date": "2020-06-11", "close": 54.89, "volume": 236899.0}, {"date": "2020-06-12", "close": 56.92, "volume": 227321.0}, {"date": "2020-06-15", "close": 58.68, "volume": 255751.0}, {"date": "2020-06-16", "close": 61.16, "volume": 226383.0}, {"date": "2020-06-17", "close": 59.54, "volume": 216203.0}, {"date": "2020-06-18", "close": 60.92, "volume": 165746.0}, {"date": "2020-06-19", "close": 60.09, "volume": 513370.0}, {"date": "2020-06-22", "close": 59.71, "volume": 259158.0}, {"date": "2020-06-23", "close": 59.65, "volume": 196812.0}, {"date": "2020-06-24", "close": 55.23, "volume": 253674.0}, {"date": "2020-06-25", "close": 55.98, "volume": 242131.0}, {"date": "2020-06-26", "close": 52.47, "volume": 314669.0}, {"date": "2020-06-29", "close": 54.72, "volume": 286413.0}, {"date": "2020-06-30", "close": 56.44, "volume": 201848.0}, {"date": "2020-07-01", "close": 53.24, "volume": 187942.0}, {"date": "2020-07-02", "close": 53.6, "volume": 309314.0}, {"date": "2020-07-06", "close": 53.77, "volume": 236136.0}, {"date": "2020-07-07", "close": 51.98, "volume": 249307.0}, {"date": "2020-07-08", "close": 51.7, "volume": 238578.0}, {"date": "2020-07-09", "close": 49.82, "volume": 284384.0}, {"date": "2020-07-10", "close": 51.46, "volume": 173009.0}, {"date": "2020-07-13", "close": 52.93, "volume": 189345.0}, {"date": "2020-07-14", "close": 51.75, "volume": 186853.0}, {"date": "2020-07-15", "close": 54.6, "volume": 178791.0}, {"date": "2020-07-16", "close": 54.12, "volume": 159932.0}, {"date": "2020-07-17", "close": 51.88, "volume": 188764.0}, {"date": "2020-07-20", "close": 50.67, "volume": 346916.0}, {"date": "2020-07-21", "close": 55.14, "volume": 231067.0}, {"date": "2020-07-22", "close": 55.98, "volume": 489134.0}, {"date": "2020-07-23", "close": 57.27, "volume": 459354.0}, {"date": "2020-07-24", "close": 56.33, "volume": 202294.0}, {"date": "2020-07-27", "close": 55.3, "volume": 143954.0}, {"date": "2020-07-28", "close": 55.06, "volume": 135821.0}, {"date": "2020-07-29", "close": 57.37, "volume": 273002.0}, {"date": "2020-07-30", "close": 56.56, "volume": 190559.0}, {"date": "2020-07-31", "close": 55.7, "volume": 240609.0}, {"date": "2020-08-03", "close": 55.02, "volume": 188677.0}, {"date": "2020-08-04", "close": 54.87, "volume": 145160.0}, {"date": "2020-08-05", "close": 56.83, "volume": 111764.0}, {"date": "2020-08-06", "close": 57.11, "volume": 129278.0}, {"date": "2020-08-07", "close": 59.35, "volume": 167485.0}, {"date": "2020-08-10", "close": 61.0, "volume": 199583.0}, {"date": "2020-08-11", "close": 62.15, "volume": 256855.0}, {"date": "2020-08-12", "close": 60.93, "volume": 182447.0}, {"date": "2020-08-13", "close": 60.64, "volume": 182651.0}, {"date": "2020-08-14", "close": 59.91, "volume": 948091.0}, {"date": "2020-08-17", "close": 58.86, "volume": 364281.0}, {"date": "2020-08-18", "close": 58.07, "volume": 278193.0}, {"date": "2020-08-19", "close": 57.63, "volume": 284158.0}, {"date": "2020-08-20", "close": 56.07, "volume": 251254.0}, {"date": "2020-08-21", "close": 54.83, "volume": 177978.0}, {"date": "2020-08-24", "close": 57.34, "volume": 241468.0}, {"date": "2020-08-25", "close": 57.67, "volume": 197232.0}, {"date": "2020-08-26", "close": 56.32, "volume": 109134.0}, {"date": "2020-08-27", "close": 57.16, "volume": 91599.0}, {"date": "2020-08-28", "close": 57.3, "volume": 167400.0}, {"date": "2020-08-31", "close": 56.14, "volume": 239269.0}, {"date": "2020-09-01", "close": 56.2, "volume": 139434.0}, {"date": "2020-09-02", "close": 56.85, "volume": 305912.0}, {"date": "2020-09-03", "close": 56.96, "volume": 205850.0}, {"date": "2020-09-04", "close": 58.27, "volume": 179000.0}, {"date": "2020-09-08", "close": 55.29, "volume": 229413.0}, {"date": "2020-09-09", "close": 54.55, "volume": 160692.0}, {"date": "2020-09-10", "close": 53.28, "volume": 145385.0}, {"date": "2020-09-11", "close": 53.4, "volume": 226831.0}, {"date": "2020-09-14", "close": 54.9, "volume": 231181.0}, {"date": "2020-09-15", "close": 53.31, "volume": 135986.0}, {"date": "2020-09-16", "close": 54.05, "volume": 154503.0}, {"date": "2020-09-17", "close": 54.33, "volume": 219553.0}, {"date": "2020-09-18", "close": 52.93, "volume": 461970.0}, {"date": "2020-09-21", "close": 50.64, "volume": 191283.0}, {"date": "2020-09-22", "close": 50.01, "volume": 147447.0}, {"date": "2020-09-23", "close": 48.95, "volume": 143838.0}, {"date": "2020-09-24", "close": 49.83, "volume": 167042.0}, {"date": "2020-09-25", "close": 50.05, "volume": 77489.0}, {"date": "2020-09-28", "close": 51.6, "volume": 172825.0}, {"date": "2020-09-29", "close": 50.97, "volume": 152375.0}, {"date": "2020-09-30", "close": 51.51, "volume": 262969.0}, {"date": "2020-10-01", "close": 51.64, "volume": 137143.0}, {"date": "2020-10-02", "close": 53.96, "volume": 225312.0}, {"date": "2020-10-05", "close": 55.57, "volume": 187817.0}, {"date": "2020-10-06", "close": 56.29, "volume": 177259.0}, {"date": "2020-10-07", "close": 57.23, "volume": 151568.0}, {"date": "2020-10-08", "close": 57.9, "volume": 145453.0}, {"date": "2020-10-09", "close": 57.38, "volume": 132963.0}, {"date": "2020-10-12", "close": 57.7, "volume": 173166.0}, {"date": "2020-10-13", "close": 55.85, "volume": 132554.0}, {"date": "2020-10-14", "close": 55.03, "volume": 195552.0}, {"date": "2020-10-15", "close": 56.11, "volume": 207450.0}, {"date": "2020-10-16", "close": 56.06, "volume": 109909.0}, {"date": "2020-10-19", "close": 55.28, "volume": 232982.0}, {"date": "2020-10-20", "close": 56.77, "volume": 375574.0}, {"date": "2020-10-21", "close": 57.98, "volume": 321751.0}, {"date": "2020-10-22", "close": 60.7, "volume": 303472.0}, {"date": "2020-10-23", "close": 62.59, "volume": 480855.0}, {"date": "2020-10-26", "close": 60.29, "volume": 238995.0}, {"date": "2020-10-27", "close": 58.19, "volume": 271492.0}, {"date": "2020-10-28", "close": 57.06, "volume": 289137.0}, {"date": "2020-10-29", "close": 58.62, "volume": 337933.0}, {"date": "2020-10-30", "close": 58.74, "volume": 323621.0}, {"date": "2020-11-02", "close": 59.74, "volume": 258883.0}, {"date": "2020-11-03", "close": 61.75, "volume": 236506.0}, {"date": "2020-11-04", "close": 57.6, "volume": 215479.0}, {"date": "2020-11-05", "close": 61.31, "volume": 330752.0}, {"date": "2020-11-06", "close": 60.08, "volume": 171633.0}, {"date": "2020-11-09", "close": 68.41, "volume": 472360.0}, {"date": "2020-11-10", "close": 69.08, "volume": 312853.0}, {"date": "2020-11-11", "close": 67.26, "volume": 265302.0}, {"date": "2020-11-12", "close": 66.52, "volume": 185458.0}, {"date": "2020-11-13", "close": 67.62, "volume": 317876.0}, {"date": "2020-11-16", "close": 70.66, "volume": 223362.0}, {"date": "2020-11-17", "close": 70.23, "volume": 216768.0}, {"date": "2020-11-18", "close": 69.47, "volume": 147598.0}, {"date": "2020-11-19", "close": 69.7, "volume": 128619.0}, {"date": "2020-11-20", "close": 69.1, "volume": 153940.0}, {"date": "2020-11-23", "close": 69.67, "volume": 214607.0}, {"date": "2020-11-24", "close": 72.8, "volume": 374919.0}, {"date": "2020-11-25", "close": 70.77, "volume": 189669.0}, {"date": "2020-11-27", "close": 70.02, "volume": 88471.0}, {"date": "2020-11-30", "close": 66.95, "volume": 163019.0}, {"date": "2020-12-01", "close": 68.6, "volume": 187775.0}, {"date": "2020-12-02", "close": 69.75, "volume": 230910.0}, {"date": "2020-12-03", "close": 69.73, "volume": 129557.0}, {"date": "2020-12-04", "close": 70.86, "volume": 229184.0}, {"date": "2020-12-07", "close": 70.52, "volume": 150332.0}, {"date": "2020-12-08", "close": 70.33, "volume": 157615.0}, {"date": "2020-12-09", "close": 70.76, "volume": 143708.0}, {"date": "2020-12-10", "close": 70.33, "volume": 139250.0}, {"date": "2020-12-11", "close": 70.37, "volume": 311810.0}, {"date": "2020-12-14", "close": 69.95, "volume": 143498.0}, {"date": "2020-12-15", "close": 70.67, "volume": 221293.0}, {"date": "2020-12-16", "close": 70.4, "volume": 260364.0}, {"date": "2020-12-17", "close": 69.57, "volume": 169088.0}, {"date": "2020-12-18", "close": 67.92, "volume": 323127.0}, {"date": "2020-12-21", "close": 68.0, "volume": 276439.0}, {"date": "2020-12-22", "close": 67.26, "volume": 174555.0}, {"date": "2020-12-23", "close": 69.45, "volume": 253050.0}, {"date": "2020-12-24", "close": 68.69, "volume": 73105.0}, {"date": "2020-12-28", "close": 69.43, "volume": 190876.0}, {"date": "2020-12-29", "close": 68.64, "volume": 176014.0}, {"date": "2020-12-30", "close": 69.0, "volume": 138334.0}, {"date": "2020-12-31", "close": 68.48, "volume": 182968.0}, {"date": "2021-01-04", "close": 69.41, "volume": 209897.0}, {"date": "2021-01-05", "close": 70.61, "volume": 210099.0}, {"date": "2021-01-06", "close": 76.24, "volume": 382859.0}, {"date": "2021-01-07", "close": 77.5, "volume": 378929.0}, {"date": "2021-01-08", "close": 75.87, "volume": 334748.0}, {"date": "2021-01-11", "close": 77.35, "volume": 272857.0}, {"date": "2021-01-12", "close": 77.69, "volume": 362247.0}, {"date": "2021-01-13", "close": 76.95, "volume": 370513.0}, {"date": "2021-01-14", "close": 80.54, "volume": 567173.0}, {"date": "2021-01-15", "close": 79.25, "volume": 198086.0}, {"date": "2021-01-19", "close": 80.43, "volume": 232344.0}, {"date": "2021-01-20", "close": 79.61, "volume": 486026.0}, {"date": "2021-01-21", "close": 78.24, "volume": 241992.0}, {"date": "2021-01-22", "close": 79.12, "volume": 238162.0}, {"date": "2021-01-25", "close": 78.69, "volume": 191894.0}, {"date": "2021-01-26", "close": 77.71, "volume": 145814.0}, {"date": "2021-01-27", "close": 75.98, "volume": 194088.0}, {"date": "2021-01-28", "close": 76.38, "volume": 346333.0}, {"date": "2021-01-29", "close": 73.86, "volume": 402240.0}, {"date": "2021-02-01", "close": 75.79, "volume": 286695.0}, {"date": "2021-02-02", "close": 76.71, "volume": 142876.0}, {"date": "2021-02-03", "close": 77.6, "volume": 196504.0}, {"date": "2021-02-04", "close": 80.9, "volume": 236356.0}, {"date": "2021-02-05", "close": 80.9, "volume": 161494.0}, {"date": "2021-02-08", "close": 81.81, "volume": 146160.0}, {"date": "2021-02-09", "close": 83.59, "volume": 150482.0}, {"date": "2021-02-10", "close": 83.7, "volume": 108464.0}, {"date": "2021-02-11", "close": 82.63, "volume": 122952.0}, {"date": "2021-02-12", "close": 82.62, "volume": 101897.0}, {"date": "2021-02-16", "close": 84.08, "volume": 194693.0}, {"date": "2021-02-17", "close": 83.12, "volume": 95914.0}, {"date": "2021-02-18", "close": 82.2, "volume": 145252.0}, {"date": "2021-02-19", "close": 84.82, "volume": 122796.0}, {"date": "2021-02-22", "close": 86.72, "volume": 172455.0}, {"date": "2021-02-23", "close": 88.25, "volume": 214195.0}, {"date": "2021-02-24", "close": 90.07, "volume": 173228.0}, {"date": "2021-02-25", "close": 88.39, "volume": 209215.0}, {"date": "2021-02-26", "close": 86.06, "volume": 228857.0}, {"date": "2021-03-01", "close": 89.73, "volume": 200935.0}, {"date": "2021-03-02", "close": 88.97, "volume": 247600.0}, {"date": "2021-03-03", "close": 92.0, "volume": 247142.0}, {"date": "2021-03-04", "close": 91.21, "volume": 346308.0}, {"date": "2021-03-05", "close": 93.67, "volume": 276983.0}, {"date": "2021-03-08", "close": 94.92, "volume": 244443.0}, {"date": "2021-03-09", "close": 93.0, "volume": 280162.0}, {"date": "2021-03-10", "close": 94.26, "volume": 306965.0}, {"date": "2021-03-11", "close": 95.32, "volume": 178545.0}, {"date": "2021-03-12", "close": 97.79, "volume": 173238.0}, {"date": "2021-03-15", "close": 95.8, "volume": 274137.0}, {"date": "2021-03-16", "close": 93.04, "volume": 152655.0}, {"date": "2021-03-17", "close": 94.61, "volume": 181685.0}, {"date": "2021-03-18", "close": 95.27, "volume": 230254.0}, {"date": "2021-03-19", "close": 96.3, "volume": 783741.0}, {"date": "2021-03-22", "close": 93.0, "volume": 271101.0}, {"date": "2021-03-23", "close": 88.91, "volume": 307749.0}, {"date": "2021-03-24", "close": 89.09, "volume": 237704.0}, {"date": "2021-03-25", "close": 91.45, "volume": 186408.0}, {"date": "2021-03-26", "close": 92.84, "volume": 183177.0}, {"date": "2021-03-29", "close": 89.28, "volume": 267626.0}, {"date": "2021-03-30", "close": 90.88, "volume": 238630.0}, {"date": "2021-03-31", "close": 89.32, "volume": 235004.0}, {"date": "2021-04-01", "close": 89.6, "volume": 163267.0}, {"date": "2021-04-05", "close": 89.95, "volume": 160199.0}, {"date": "2021-04-06", "close": 89.75, "volume": 226435.0}, {"date": "2021-04-07", "close": 89.51, "volume": 136930.0}, {"date": "2021-04-08", "close": 88.87, "volume": 211005.0}, {"date": "2021-04-09", "close": 89.59, "volume": 114760.0}, {"date": "2021-04-12", "close": 90.39, "volume": 101118.0}, {"date": "2021-04-13", "close": 88.31, "volume": 118267.0}, {"date": "2021-04-14", "close": 90.15, "volume": 137846.0}, {"date": "2021-04-15", "close": 89.39, "volume": 110499.0}, {"date": "2021-04-16", "close": 91.38, "volume": 165559.0}, {"date": "2021-04-19", "close": 91.09, "volume": 232255.0}, {"date": "2021-04-20", "close": 88.19, "volume": 233857.0}, {"date": "2021-04-21", "close": 87.31, "volume": 452583.0}, {"date": "2021-04-22", "close": 85.91, "volume": 192488.0}, {"date": "2021-04-23", "close": 89.22, "volume": 232542.0}, {"date": "2021-04-26", "close": 87.97, "volume": 200291.0}, {"date": "2021-04-27", "close": 88.0, "volume": 178162.0}, {"date": "2021-04-28", "close": 88.47, "volume": 156483.0}, {"date": "2021-04-29", "close": 89.7, "volume": 142948.0}, {"date": "2021-04-30", "close": 87.94, "volume": 194208.0}, {"date": "2021-05-03", "close": 88.41, "volume": 257811.0}, {"date": "2021-05-04", "close": 89.76, "volume": 195780.0}, {"date": "2021-05-05", "close": 89.92, "volume": 105913.0}, {"date": "2021-05-06", "close": 90.69, "volume": 140118.0}, {"date": "2021-05-07", "close": 90.97, "volume": 109568.0}, {"date": "2021-05-10", "close": 90.88, "volume": 143032.0}, {"date": "2021-05-11", "close": 89.49, "volume": 152394.0}, {"date": "2021-05-12", "close": 86.89, "volume": 117057.0}, {"date": "2021-05-13", "close": 90.12, "volume": 147075.0}, {"date": "2021-05-14", "close": 91.21, "volume": 72450.0}, {"date": "2021-05-17", "close": 91.09, "volume": 72638.0}, {"date": "2021-05-18", "close": 89.77, "volume": 133338.0}, {"date": "2021-05-19", "close": 89.86, "volume": 171751.0}, {"date": "2021-05-20", "close": 89.99, "volume": 130654.0}, {"date": "2021-05-21", "close": 91.31, "volume": 137690.0}, {"date": "2021-05-24", "close": 90.09, "volume": 146216.0}, {"date": "2021-05-25", "close": 87.65, "volume": 233694.0}, {"date": "2021-05-26", "close": 89.68, "volume": 170666.0}, {"date": "2021-05-27", "close": 91.41, "volume": 151898.0}, {"date": "2021-05-28", "close": 91.04, "volume": 98586.0}, {"date": "2021-06-01", "close": 92.45, "volume": 129218.0}, {"date": "2021-06-02", "close": 91.28, "volume": 79717.0}, {"date": "2021-06-03", "close": 91.38, "volume": 99378.0}, {"date": "2021-06-04", "close": 90.75, "volume": 105283.0}, {"date": "2021-06-07", "close": 91.41, "volume": 89981.0}, {"date": "2021-06-08", "close": 91.57, "volume": 99059.0}, {"date": "2021-06-09", "close": 90.26, "volume": 84476.0}, {"date": "2021-06-10", "close": 88.68, "volume": 83943.0}, {"date": "2021-06-11", "close": 89.01, "volume": 136331.0}, {"date": "2021-06-14", "close": 87.86, "volume": 158548.0}, {"date": "2021-06-15", "close": 89.93, "volume": 228538.0}, {"date": "2021-06-16", "close": 90.79, "volume": 110785.0}, {"date": "2021-06-17", "close": 86.58, "volume": 166367.0}, {"date": "2021-06-18", "close": 83.68, "volume": 454091.0}, {"date": "2021-06-21", "close": 87.29, "volume": 179604.0}, {"date": "2021-06-22", "close": 87.29, "volume": 140295.0}, {"date": "2021-06-23", "close": 87.08, "volume": 82735.0}, {"date": "2021-06-24", "close": 89.26, "volume": 162041.0}, {"date": "2021-06-25", "close": 90.69, "volume": 286856.0}, {"date": "2021-06-28", "close": 87.79, "volume": 111194.0}, {"date": "2021-06-29", "close": 87.14, "volume": 90821.0}, {"date": "2021-06-30", "close": 86.6, "volume": 135142.0}, {"date": "2021-07-01", "close": 87.29, "volume": 135885.0}, {"date": "2021-07-02", "close": 85.94, "volume": 124190.0}, {"date": "2021-07-06", "close": 83.82, "volume": 145155.0}, {"date": "2021-07-07", "close": 83.02, "volume": 141682.0}, {"date": "2021-07-08", "close": 81.46, "volume": 145518.0}, {"date": "2021-07-09", "close": 85.44, "volume": 159502.0}, {"date": "2021-07-12", "close": 85.42, "volume": 96413.0}, {"date": "2021-07-13", "close": 83.47, "volume": 74796.0}, {"date": "2021-07-14", "close": 83.22, "volume": 107759.0}, {"date": "2021-07-15", "close": 83.87, "volume": 119968.0}, {"date": "2021-07-16", "close": 81.24, "volume": 135148.0}, {"date": "2021-07-19", "close": 78.32, "volume": 181728.0}, {"date": "2021-07-20", "close": 81.35, "volume": 306670.0}, {"date": "2021-07-21", "close": 83.27, "volume": 169193.0}, {"date": "2021-07-22", "close": 81.14, "volume": 96233.0}, {"date": "2021-07-23", "close": 81.87, "volume": 115013.0}, {"date": "2021-07-26", "close": 82.56, "volume": 113220.0}, {"date": "2021-07-27", "close": 82.14, "volume": 137154.0}, {"date": "2021-07-28", "close": 83.49, "volume": 139338.0}, {"date": "2021-07-29", "close": 84.64, "volume": 136083.0}, {"date": "2021-07-30", "close": 84.01, "volume": 198232.0}, {"date": "2021-08-02", "close": 84.01, "volume": 275058.0}, {"date": "2021-08-03", "close": 85.76, "volume": 140526.0}, {"date": "2021-08-04", "close": 85.24, "volume": 77356.0}, {"date": "2021-08-05", "close": 86.38, "volume": 120707.0}, {"date": "2021-08-06", "close": 89.13, "volume": 124213.0}, {"date": "2021-08-09", "close": 87.9, "volume": 125489.0}, {"date": "2021-08-10", "close": 88.46, "volume": 98198.0}, {"date": "2021-08-11", "close": 89.79, "volume": 111940.0}, {"date": "2021-08-12", "close": 89.2, "volume": 71748.0}, {"date": "2021-08-13", "close": 87.93, "volume": 76777.0}, {"date": "2021-08-16", "close": 87.23, "volume": 187808.0}, {"date": "2021-08-17", "close": 86.54, "volume": 130271.0}, {"date": "2021-08-18", "close": 86.05, "volume": 149278.0}, {"date": "2021-08-19", "close": 84.71, "volume": 165129.0}, {"date": "2021-08-20", "close": 86.96, "volume": 128898.0}, {"date": "2021-08-23", "close": 87.29, "volume": 121265.0}, {"date": "2021-08-24", "close": 87.97, "volume": 83816.0}, {"date": "2021-08-25", "close": 88.59, "volume": 80412.0}, {"date": "2021-08-26", "close": 86.93, "volume": 80186.0}, {"date": "2021-08-27", "close": 88.74, "volume": 89884.0}, {"date": "2021-08-30", "close": 87.05, "volume": 83382.0}, {"date": "2021-08-31", "close": 88.05, "volume": 182883.0}, {"date": "2021-09-01", "close": 86.98, "volume": 129577.0}, {"date": "2021-09-02", "close": 86.33, "volume": 108742.0}, {"date": "2021-09-03", "close": 86.35, "volume": 120859.0}, {"date": "2021-09-07", "close": 85.16, "volume": 103244.0}, {"date": "2021-09-08", "close": 83.99, "volume": 104495.0}, {"date": "2021-09-09", "close": 83.95, "volume": 183346.0}, {"date": "2021-09-10", "close": 82.85, "volume": 151086.0}, {"date": "2021-09-13", "close": 85.27, "volume": 252433.0}, {"date": "2021-09-14", "close": 83.46, "volume": 221198.0}, {"date": "2021-09-15", "close": 84.94, "volume": 181433.0}, {"date": "2021-09-16", "close": 83.84, "volume": 168924.0}, {"date": "2021-09-17", "close": 85.14, "volume": 1047435.0}, {"date": "2021-09-20", "close": 84.18, "volume": 319387.0}, {"date": "2021-09-21", "close": 83.59, "volume": 143363.0}, {"date": "2021-09-22", "close": 84.93, "volume": 100382.0}, {"date": "2021-09-23", "close": 87.99, "volume": 98894.0}, {"date": "2021-09-24", "close": 88.7, "volume": 150246.0}, {"date": "2021-09-27", "close": 91.93, "volume": 150529.0}, {"date": "2021-09-28", "close": 90.29, "volume": 129721.0}, {"date": "2021-09-29", "close": 91.59, "volume": 99502.0}, {"date": "2021-09-30", "close": 89.55, "volume": 152503.0}, {"date": "2021-10-01", "close": 90.89, "volume": 136997.0}, {"date": "2021-10-04", "close": 92.12, "volume": 108135.0}, {"date": "2021-10-05", "close": 92.35, "volume": 109275.0}, {"date": "2021-10-06", "close": 92.14, "volume": 84998.0}, {"date": "2021-10-07", "close": 93.11, "volume": 88369.0}, {"date": "2021-10-08", "close": 93.31, "volume": 70171.0}, {"date": "2021-10-11", "close": 92.31, "volume": 60134.0}, {"date": "2021-10-12", "close": 92.73, "volume": 74064.0}, {"date": "2021-10-13", "close": 93.23, "volume": 132760.0}, {"date": "2021-10-14", "close": 94.0, "volume": 87920.0}, {"date": "2021-10-15", "close": 94.67, "volume": 106213.0}, {"date": "2021-10-18", "close": 94.23, "volume": 96288.0}, {"date": "2021-10-19", "close": 94.87, "volume": 135027.0}, {"date": "2021-10-20", "close": 99.64, "volume": 201112.0}, {"date": "2021-10-21", "close": 99.97, "volume": 130626.0}, {"date": "2021-10-22", "close": 101.81, "volume": 150413.0}, {"date": "2021-10-25", "close": 102.92, "volume": 134313.0}, {"date": "2021-10-26", "close": 101.32, "volume": 117057.0}, {"date": "2021-10-27", "close": 99.09, "volume": 126798.0}, {"date": "2021-10-28", "close": 101.57, "volume": 92440.0}, {"date": "2021-10-29", "close": 101.17, "volume": 92093.0}, {"date": "2021-11-01", "close": 105.67, "volume": 159805.0}, {"date": "2021-11-02", "close": 105.84, "volume": 220562.0}, {"date": "2021-11-03", "close": 108.38, "volume": 212613.0}, {"date": "2021-11-04", "close": 107.65, "volume": 231286.0}, {"date": "2021-11-05", "close": 109.31, "volume": 152875.0}, {"date": "2021-11-08", "close": 109.35, "volume": 118592.0}, {"date": "2021-11-09", "close": 109.56, "volume": 110283.0}, {"date": "2021-11-10", "close": 109.39, "volume": 130247.0}, {"date": "2021-11-11", "close": 108.85, "volume": 103001.0}, {"date": "2021-11-12", "close": 107.49, "volume": 62345.0}, {"date": "2021-11-15", "close": 107.75, "volume": 88067.0}, {"date": "2021-11-16", "close": 107.51, "volume": 94860.0}, {"date": "2021-11-17", "close": 107.37, "volume": 77835.0}, {"date": "2021-11-18", "close": 107.36, "volume": 147535.0}, {"date": "2021-11-19", "close": 105.99, "volume": 62203.0}, {"date": "2021-11-22", "close": 106.67, "volume": 122409.0}, {"date": "2021-11-23", "close": 107.71, "volume": 100514.0}, {"date": "2021-11-24", "close": 106.94, "volume": 123840.0}, {"date": "2021-11-26", "close": 105.38, "volume": 169406.0}, {"date": "2021-11-29", "close": 104.32, "volume": 105892.0}, {"date": "2021-11-30", "close": 103.21, "volume": 224426.0}, {"date": "2021-12-01", "close": 102.4, "volume": 174455.0}, {"date": "2021-12-02", "close": 105.64, "volume": 179034.0}, {"date": "2021-12-03", "close": 103.85, "volume": 159605.0}, {"date": "2021-12-06", "close": 105.73, "volume": 132982.0}, {"date": "2021-12-07", "close": 106.21, "volume": 249813.0}, {"date": "2021-12-08", "close": 106.37, "volume": 138768.0}, {"date": "2021-12-09", "close": 105.28, "volume": 121325.0}, {"date": "2021-12-10", "close": 105.92, "volume": 188188.0}, {"date": "2021-12-13", "close": 103.36, "volume": 209841.0}, {"date": "2021-12-14", "close": 104.99, "volume": 208016.0}, {"date": "2021-12-15", "close": 106.92, "volume": 194450.0}, {"date": "2021-12-16", "close": 106.35, "volume": 185320.0}, {"date": "2021-12-17", "close": 102.9, "volume": 355297.0}, {"date": "2021-12-20", "close": 99.94, "volume": 146566.0}, {"date": "2021-12-21", "close": 103.19, "volume": 199253.0}, {"date": "2021-12-22", "close": 102.99, "volume": 76938.0}, {"date": "2021-12-23", "close": 103.76, "volume": 84252.0}, {"date": "2021-12-27", "close": 105.0, "volume": 56650.0}, {"date": "2021-12-28", "close": 105.42, "volume": 98918.0}, {"date": "2021-12-29", "close": 105.61, "volume": 67882.0}, {"date": "2021-12-30", "close": 104.68, "volume": 104274.0}, {"date": "2021-12-31", "close": 105.49, "volume": 220231.0}, {"date": "2022-01-03", "close": 106.17, "volume": 219927.0}, {"date": "2022-01-04", "close": 109.08, "volume": 178702.0}, {"date": "2022-01-05", "close": 108.02, "volume": 224924.0}, {"date": "2022-01-06", "close": 111.49, "volume": 302631.0}, {"date": "2022-01-07", "close": 111.48, "volume": 229933.0}, {"date": "2022-01-10", "close": 111.44, "volume": 144489.0}, {"date": "2022-01-11", "close": 112.15, "volume": 143721.0}, {"date": "2022-01-12", "close": 112.76, "volume": 138496.0}, {"date": "2022-01-13", "close": 113.7, "volume": 135082.0}, {"date": "2022-01-14", "close": 116.31, "volume": 247663.0}, {"date": "2022-01-18", "close": 115.7, "volume": 237477.0}, {"date": "2022-01-19", "close": 107.51, "volume": 261570.0}, {"date": "2022-01-20", "close": 101.85, "volume": 316988.0}, {"date": "2022-01-21", "close": 100.78, "volume": 303071.0}, {"date": "2022-01-24", "close": 102.36, "volume": 301968.0}, {"date": "2022-01-25", "close": 101.98, "volume": 243474.0}, {"date": "2022-01-26", "close": 101.33, "volume": 257922.0}, {"date": "2022-01-27", "close": 98.77, "volume": 213324.0}, {"date": "2022-01-28", "close": 101.45, "volume": 219085.0}, {"date": "2022-01-31", "close": 102.55, "volume": 201000.0}, {"date": "2022-02-01", "close": 104.52, "volume": 149501.0}, {"date": "2022-02-02", "close": 104.23, "volume": 130732.0}, {"date": "2022-02-03", "close": 103.66, "volume": 158750.0}, {"date": "2022-02-04", "close": 104.75, "volume": 105401.0}, {"date": "2022-02-07", "close": 104.59, "volume": 171251.0}, {"date": "2022-02-08", "close": 107.05, "volume": 248035.0}, {"date": "2022-02-09", "close": 106.16, "volume": 116323.0}, {"date": "2022-02-10", "close": 104.91, "volume": 124484.0}, {"date": "2022-02-11", "close": 104.09, "volume": 144585.0}, {"date": "2022-02-14", "close": 101.69, "volume": 169876.0}, {"date": "2022-02-15", "close": 104.17, "volume": 185375.0}, {"date": "2022-02-16", "close": 103.8, "volume": 153936.0}, {"date": "2022-02-17", "close": 100.13, "volume": 243303.0}, {"date": "2022-02-18", "close": 101.82, "volume": 217944.0}, {"date": "2022-02-22", "close": 101.77, "volume": 189850.0}, {"date": "2022-02-23", "close": 100.25, "volume": 187094.0}, {"date": "2022-02-24", "close": 98.57, "volume": 225560.0}, {"date": "2022-02-25", "close": 103.13, "volume": 203661.0}, {"date": "2022-02-28", "close": 102.7, "volume": 184260.0}, {"date": "2022-03-01", "close": 97.32, "volume": 223344.0}, {"date": "2022-03-02", "close": 102.07, "volume": 168269.0}, {"date": "2022-03-03", "close": 102.39, "volume": 147498.0}, {"date": "2022-03-04", "close": 100.08, "volume": 243453.0}, {"date": "2022-03-07", "close": 99.4, "volume": 323148.0}, {"date": "2022-03-08", "close": 99.24, "volume": 254217.0}, {"date": "2022-03-09", "close": 101.28, "volume": 129680.0}, {"date": "2022-03-10", "close": 99.47, "volume": 197536.0}, {"date": "2022-03-11", "close": 101.05, "volume": 170891.0}, {"date": "2022-03-14", "close": 102.02, "volume": 175357.0}, {"date": "2022-03-15", "close": 100.94, "volume": 158499.0}, {"date": "2022-03-16", "close": 103.36, "volume": 194033.0}, {"date": "2022-03-17", "close": 102.0, "volume": 139737.0}, {"date": "2022-03-18", "close": 100.81, "volume": 638126.0}, {"date": "2022-03-21", "close": 100.44, "volume": 214211.0}, {"date": "2022-03-22", "close": 100.55, "volume": 176892.0}, {"date": "2022-03-23", "close": 95.86, "volume": 156246.0}, {"date": "2022-03-24", "close": 97.13, "volume": 149504.0}, {"date": "2022-03-25", "close": 99.17, "volume": 123293.0}, {"date": "2022-03-28", "close": 97.16, "volume": 204152.0}, {"date": "2022-03-29", "close": 99.09, "volume": 179436.0}, {"date": "2022-03-30", "close": 96.29, "volume": 150445.0}, {"date": "2022-03-31", "close": 93.95, "volume": 191575.0}, {"date": "2022-04-01", "close": 93.25, "volume": 231332.0}, {"date": "2022-04-04", "close": 92.78, "volume": 146877.0}, {"date": "2022-04-05", "close": 92.14, "volume": 159968.0}, {"date": "2022-04-06", "close": 91.23, "volume": 160556.0}, {"date": "2022-04-07", "close": 89.69, "volume": 134192.0}, {"date": "2022-04-08", "close": 89.52, "volume": 149522.0}, {"date": "2022-04-11", "close": 89.71, "volume": 142088.0}, {"date": "2022-04-12", "close": 88.31, "volume": 171323.0}, {"date": "2022-04-13", "close": 89.75, "volume": 116204.0}, {"date": "2022-04-14", "close": 88.6, "volume": 133944.0}, {"date": "2022-04-18", "close": 89.13, "volume": 125682.0}, {"date": "2022-04-19", "close": 92.35, "volume": 170657.0}, {"date": "2022-04-20", "close": 92.37, "volume": 119527.0}, {"date": "2022-04-21", "close": 90.69, "volume": 107079.0}, {"date": "2022-04-22", "close": 88.32, "volume": 98522.0}, {"date": "2022-04-25", "close": 88.2, "volume": 198736.0}, {"date": "2022-04-26", "close": 85.57, "volume": 232078.0}, {"date": "2022-04-27", "close": 85.39, "volume": 246358.0}, {"date": "2022-04-28", "close": 85.18, "volume": 129916.0}, {"date": "2022-04-29", "close": 82.93, "volume": 194566.0}, {"date": "2022-05-02", "close": 84.74, "volume": 199831.0}, {"date": "2022-05-03", "close": 85.73, "volume": 125268.0}, {"date": "2022-05-04", "close": 87.67, "volume": 149576.0}, {"date": "2022-05-05", "close": 86.05, "volume": 151219.0}, {"date": "2022-05-06", "close": 86.99, "volume": 222651.0}, {"date": "2022-05-09", "close": 85.55, "volume": 311003.0}, {"date": "2022-05-10", "close": 85.12, "volume": 250495.0}, {"date": "2022-05-11", "close": 83.72, "volume": 129487.0}, {"date": "2022-05-12", "close": 83.99, "volume": 141322.0}, {"date": "2022-05-13", "close": 83.73, "volume": 109370.0}, {"date": "2022-05-16", "close": 82.89, "volume": 130842.0}, {"date": "2022-05-17", "close": 84.71, "volume": 157184.0}, {"date": "2022-05-18", "close": 82.34, "volume": 121977.0}, {"date": "2022-05-19", "close": 81.47, "volume": 115044.0}, {"date": "2022-05-20", "close": 81.65, "volume": 206149.0}, {"date": "2022-05-23", "close": 83.28, "volume": 154412.0}, {"date": "2022-05-24", "close": 83.0, "volume": 142757.0}, {"date": "2022-05-25", "close": 84.04, "volume": 104574.0}, {"date": "2022-05-26", "close": 85.52, "volume": 243826.0}, {"date": "2022-05-27", "close": 85.62, "volume": 179503.0}, {"date": "2022-05-31", "close": 86.17, "volume": 340442.0}, {"date": "2022-06-01", "close": 84.58, "volume": 211935.0}, {"date": "2022-06-02", "close": 85.83, "volume": 156166.0}, {"date": "2022-06-03", "close": 85.43, "volume": 124565.0}, {"date": "2022-06-06", "close": 85.72, "volume": 166840.0}, {"date": "2022-06-07", "close": 86.34, "volume": 106756.0}, {"date": "2022-06-08", "close": 85.1, "volume": 99879.0}, {"date": "2022-06-09", "close": 81.82, "volume": 144534.0}, {"date": "2022-06-10", "close": 78.6, "volume": 180585.0}, {"date": "2022-06-13", "close": 77.65, "volume": 202472.0}, {"date": "2022-06-14", "close": 77.42, "volume": 222038.0}, {"date": "2022-06-15", "close": 77.77, "volume": 488784.0}, {"date": "2022-06-16", "close": 74.51, "volume": 187323.0}, {"date": "2022-06-17", "close": 75.95, "volume": 484686.0}, {"date": "2022-06-21", "close": 76.64, "volume": 217597.0}, {"date": "2022-06-22", "close": 76.28, "volume": 237139.0}, {"date": "2022-06-23", "close": 75.62, "volume": 215019.0}, {"date": "2022-06-24", "close": 77.37, "volume": 408773.0}, {"date": "2022-06-27", "close": 77.63, "volume": 306122.0}, {"date": "2022-06-28", "close": 77.53, "volume": 201637.0}, {"date": "2022-06-29", "close": 76.0, "volume": 289455.0}, {"date": "2022-06-30", "close": 75.58, "volume": 302620.0}, {"date": "2022-07-01", "close": 76.77, "volume": 296998.0}, {"date": "2022-07-05", "close": 77.0, "volume": 255185.0}, {"date": "2022-07-06", "close": 76.55, "volume": 253258.0}, {"date": "2022-07-07", "close": 76.63, "volume": 125586.0}, {"date": "2022-07-08", "close": 76.2, "volume": 131553.0}, {"date": "2022-07-11", "close": 75.24, "volume": 141993.0}, {"date": "2022-07-12", "close": 74.32, "volume": 158022.0}, {"date": "2022-07-13", "close": 72.85, "volume": 159309.0}, {"date": "2022-07-14", "close": 71.55, "volume": 150043.0}, {"date": "2022-07-15", "close": 73.6, "volume": 141874.0}, {"date": "2022-07-18", "close": 75.0, "volume": 267591.0}, {"date": "2022-07-19", "close": 77.1, "volume": 286766.0}, {"date": "2022-07-20", "close": 78.05, "volume": 248161.0}, {"date": "2022-07-21", "close": 78.26, "volume": 215789.0}, {"date": "2022-07-22", "close": 78.17, "volume": 190547.0}, {"date": "2022-07-25", "close": 79.81, "volume": 269677.0}, {"date": "2022-07-26", "close": 80.7, "volume": 429178.0}, {"date": "2022-07-27", "close": 84.31, "volume": 494293.0}, {"date": "2022-07-28", "close": 85.31, "volume": 283204.0}, {"date": "2022-07-29", "close": 88.03, "volume": 367775.0}, {"date": "2022-08-01", "close": 88.17, "volume": 283258.0}, {"date": "2022-08-02", "close": 86.69, "volume": 195240.0}, {"date": "2022-08-03", "close": 87.87, "volume": 233134.0}, {"date": "2022-08-04", "close": 87.44, "volume": 221501.0}, {"date": "2022-08-05", "close": 88.86, "volume": 206936.0}, {"date": "2022-08-08", "close": 88.48, "volume": 167222.0}, {"date": "2022-08-09", "close": 89.34, "volume": 142357.0}, {"date": "2022-08-10", "close": 91.6, "volume": 162658.0}, {"date": "2022-08-11", "close": 93.52, "volume": 190124.0}, {"date": "2022-08-12", "close": 94.52, "volume": 166933.0}, {"date": "2022-08-15", "close": 94.79, "volume": 185332.0}, {"date": "2022-08-16", "close": 94.95, "volume": 204207.0}, {"date": "2022-08-17", "close": 94.58, "volume": 173569.0}, {"date": "2022-08-18", "close": 94.99, "volume": 176111.0}, {"date": "2022-08-19", "close": 94.57, "volume": 183197.0}, {"date": "2022-08-22", "close": 91.42, "volume": 301032.0}, {"date": "2022-08-23", "close": 91.87, "volume": 201455.0}, {"date": "2022-08-24", "close": 90.77, "volume": 154270.0}, {"date": "2022-08-25", "close": 92.25, "volume": 130453.0}, {"date": "2022-08-26", "close": 91.03, "volume": 155463.0}, {"date": "2022-08-29", "close": 88.88, "volume": 129068.0}, {"date": "2022-08-30", "close": 89.6, "volume": 169315.0}, {"date": "2022-08-31", "close": 88.87, "volume": 129960.0}, {"date": "2022-09-01", "close": 88.77, "volume": 180004.0}, {"date": "2022-09-02", "close": 88.05, "volume": 175593.0}, {"date": "2022-09-06", "close": 86.28, "volume": 181249.0}, {"date": "2022-09-07", "close": 87.91, "volume": 154695.0}, {"date": "2022-09-08", "close": 90.28, "volume": 151408.0}, {"date": "2022-09-09", "close": 91.28, "volume": 92674.0}, {"date": "2022-09-12", "close": 92.48, "volume": 133065.0}, {"date": "2022-09-13", "close": 90.78, "volume": 173329.0}, {"date": "2022-09-14", "close": 91.69, "volume": 168661.0}, {"date": "2022-09-15", "close": 92.09, "volume": 119735.0}, {"date": "2022-09-16", "close": 91.64, "volume": 317748.0}, {"date": "2022-09-19", "close": 93.45, "volume": 174925.0}, {"date": "2022-09-20", "close": 93.38, "volume": 122552.0}, {"date": "2022-09-21", "close": 92.4, "volume": 139292.0}, {"date": "2022-09-22", "close": 89.96, "volume": 144896.0}, {"date": "2022-09-23", "close": 87.83, "volume": 246173.0}, {"date": "2022-09-26", "close": 88.02, "volume": 150016.0}, {"date": "2022-09-27", "close": 86.33, "volume": 168905.0}, {"date": "2022-09-28", "close": 88.16, "volume": 190878.0}, {"date": "2022-09-29", "close": 88.24, "volume": 197378.0}, {"date": "2022-09-30", "close": 88.86, "volume": 267284.0}, {"date": "2022-10-03", "close": 90.95, "volume": 142971.0}, {"date": "2022-10-04", "close": 94.59, "volume": 136617.0}, {"date": "2022-10-05", "close": 94.35, "volume": 143695.0}, {"date": "2022-10-06", "close": 93.69, "volume": 131716.0}, {"date": "2022-10-07", "close": 91.83, "volume": 150393.0}, {"date": "2022-10-10", "close": 92.28, "volume": 154164.0}, {"date": "2022-10-11", "close": 91.95, "volume": 215697.0}, {"date": "2022-10-12", "close": 92.74, "volume": 150888.0}, {"date": "2022-10-13", "close": 95.57, "volume": 208763.0}, {"date": "2022-10-14", "close": 96.66, "volume": 220551.0}, {"date": "2022-10-17", "close": 96.9, "volume": 230469.0}, {"date": "2022-10-18", "close": 97.65, "volume": 121159.0}, {"date": "2022-10-19", "close": 96.89, "volume": 130509.0}, {"date": "2022-10-20", "close": 94.85, "volume": 131006.0}, {"date": "2022-10-21", "close": 95.45, "volume": 202901.0}, {"date": "2022-10-24", "close": 98.25, "volume": 229707.0}, {"date": "2022-10-25", "close": 100.96, "volume": 443908.0}, {"date": "2022-10-26", "close": 102.07, "volume": 362435.0}, {"date": "2022-10-27", "close": 104.71, "volume": 259251.0}, {"date": "2022-10-28", "close": 108.87, "volume": 268295.0}, {"date": "2022-10-31", "close": 110.19, "volume": 257798.0}, {"date": "2022-11-01", "close": 107.86, "volume": 271236.0}, {"date": "2022-11-02", "close": 105.61, "volume": 260147.0}, {"date": "2022-11-03", "close": 105.43, "volume": 193129.0}, {"date": "2022-11-04", "close": 106.01, "volume": 220549.0}, {"date": "2022-11-07", "close": 106.31, "volume": 132895.0}, {"date": "2022-11-08", "close": 105.49, "volume": 134671.0}, {"date": "2022-11-09", "close": 104.59, "volume": 118485.0}, {"date": "2022-11-10", "close": 106.25, "volume": 239923.0}, {"date": "2022-11-11", "close": 104.44, "volume": 183001.0}, {"date": "2022-11-14", "close": 103.67, "volume": 185739.0}, {"date": "2022-11-15", "close": 104.77, "volume": 180994.0}, {"date": "2022-11-16", "close": 103.24, "volume": 131053.0}, {"date": "2022-11-17", "close": 102.21, "volume": 153339.0}, {"date": "2022-11-18", "close": 104.38, "volume": 183050.0}, {"date": "2022-11-21", "close": 104.01, "volume": 150052.0}, {"date": "2022-11-22", "close": 104.56, "volume": 156911.0}, {"date": "2022-11-23", "close": 103.07, "volume": 101533.0}, {"date": "2022-11-25", "close": 104.08, "volume": 59766.0}, {"date": "2022-11-28", "close": 102.18, "volume": 125495.0}, {"date": "2022-11-29", "close": 103.29, "volume": 141179.0}, {"date": "2022-11-30", "close": 104.71, "volume": 189721.0}, {"date": "2022-12-01", "close": 103.89, "volume": 1182689.0}, {"date": "2022-12-02", "close": 105.27, "volume": 178116.0}, {"date": "2022-12-05", "close": 102.21, "volume": 270111.0}, {"date": "2022-12-06", "close": 103.06, "volume": 224313.0}, {"date": "2022-12-07", "close": 102.25, "volume": 189148.0}, {"date": "2022-12-08", "close": 103.42, "volume": 126251.0}, {"date": "2022-12-09", "close": 103.81, "volume": 270026.0}, {"date": "2022-12-12", "close": 103.68, "volume": 280419.0}, {"date": "2022-12-13", "close": 101.32, "volume": 417456.0}, {"date": "2022-12-14", "close": 99.65, "volume": 310379.0}, {"date": "2022-12-15", "close": 99.01, "volume": 332708.0}, {"date": "2022-12-16", "close": 99.44, "volume": 604952.0}, {"date": "2022-12-19", "close": 100.3, "volume": 287264.0}, {"date": "2022-12-20", "close": 101.44, "volume": 227333.0}, {"date": "2022-12-21", "close": 103.19, "volume": 161922.0}, {"date": "2022-12-22", "close": 102.11, "volume": 169387.0}, {"date": "2022-12-23", "close": 102.86, "volume": 104721.0}, {"date": "2022-12-27", "close": 103.64, "volume": 97501.0}, {"date": "2022-12-28", "close": 102.25, "volume": 158908.0}, {"date": "2022-12-29", "close": 103.29, "volume": 300027.0}, {"date": "2022-12-30", "close": 103.79, "volume": 273173.0}, {"date": "2023-01-03", "close": 98.94, "volume": 382423.0}, {"date": "2023-01-04", "close": 99.46, "volume": 274949.0}, {"date": "2023-01-05", "close": 99.24, "volume": 247671.0}, {"date": "2023-01-06", "close": 102.84, "volume": 196217.0}, {"date": "2023-01-09", "close": 101.98, "volume": 134411.0}, {"date": "2023-01-10", "close": 102.79, "volume": 86239.0}, {"date": "2023-01-11", "close": 103.54, "volume": 85578.0}, {"date": "2023-01-12", "close": 102.96, "volume": 132960.0}, {"date": "2023-01-13", "close": 102.35, "volume": 132839.0}, {"date": "2023-01-17", "close": 100.74, "volume": 108225.0}, {"date": "2023-01-18", "close": 96.87, "volume": 158416.0}, {"date": "2023-01-19", "close": 96.42, "volume": 127942.0}, {"date": "2023-01-20", "close": 97.58, "volume": 158626.0}, {"date": "2023-01-23", "close": 98.43, "volume": 134232.0}, {"date": "2023-01-24", "close": 99.29, "volume": 274413.0}, {"date": "2023-01-25", "close": 99.15, "volume": 242621.0}, {"date": "2023-01-26", "close": 99.22, "volume": 286546.0}, {"date": "2023-01-27", "close": 99.5, "volume": 305704.0}, {"date": "2023-01-30", "close": 98.54, "volume": 183348.0}, {"date": "2023-01-31", "close": 100.5, "volume": 213879.0}, {"date": "2023-02-01", "close": 100.4, "volume": 163653.0}, {"date": "2023-02-02", "close": 102.51, "volume": 157680.0}, {"date": "2023-02-03", "close": 103.56, "volume": 171705.0}, {"date": "2023-02-06", "close": 103.06, "volume": 127260.0}, {"date": "2023-02-07", "close": 104.7, "volume": 135566.0}, {"date": "2023-02-08", "close": 103.18, "volume": 109322.0}, {"date": "2023-02-09", "close": 103.08, "volume": 134717.0}, {"date": "2023-02-10", "close": 103.13, "volume": 135468.0}, {"date": "2023-02-13", "close": 103.96, "volume": 98026.0}, {"date": "2023-02-14", "close": 103.45, "volume": 90192.0}, {"date": "2023-02-15", "close": 104.0, "volume": 105823.0}, {"date": "2023-02-16", "close": 103.49, "volume": 126599.0}, {"date": "2023-02-17", "close": 104.47, "volume": 104910.0}, {"date": "2023-02-21", "close": 102.97, "volume": 98547.0}, {"date": "2023-02-22", "close": 102.77, "volume": 132031.0}, {"date": "2023-02-23", "close": 102.49, "volume": 139343.0}, {"date": "2023-02-24", "close": 103.64, "volume": 110345.0}, {"date": "2023-02-27", "close": 105.1, "volume": 171263.0}, {"date": "2023-02-28", "close": 104.68, "volume": 238880.0}, {"date": "2023-03-01", "close": 104.13, "volume": 232505.0}, {"date": "2023-03-02", "close": 102.08, "volume": 300484.0}, {"date": "2023-03-03", "close": 103.77, "volume": 193059.0}, {"date": "2023-03-06", "close": 102.95, "volume": 117771.0}, {"date": "2023-03-07", "close": 99.12, "volume": 192518.0}, {"date": "2023-03-08", "close": 99.16, "volume": 158240.0}, {"date": "2023-03-09", "close": 94.93, "volume": 273279.0}, {"date": "2023-03-10", "close": 94.42, "volume": 367858.0}, {"date": "2023-03-13", "close": 87.4, "volume": 570244.0}, {"date": "2023-03-14", "close": 88.22, "volume": 814735.0}, {"date": "2023-03-15", "close": 87.49, "volume": 542577.0}, {"date": "2023-03-16", "close": 91.2, "volume": 320027.0}, {"date": "2023-03-17", "close": 86.61, "volume": 330146.0}, {"date": "2023-03-20", "close": 86.57, "volume": 301706.0}, {"date": "2023-03-21", "close": 90.03, "volume": 248558.0}, {"date": "2023-03-22", "close": 87.65, "volume": 465078.0}, {"date": "2023-03-23", "close": 81.54, "volume": 430017.0}, {"date": "2023-03-24", "close": 84.71, "volume": 385128.0}, {"date": "2023-03-27", "close": 85.2, "volume": 197663.0}, {"date": "2023-03-28", "close": 85.18, "volume": 136781.0}, {"date": "2023-03-29", "close": 84.97, "volume": 129194.0}, {"date": "2023-03-30", "close": 83.99, "volume": 135555.0}, {"date": "2023-03-31", "close": 84.41, "volume": 154112.0}, {"date": "2023-04-03", "close": 83.58, "volume": 177956.0}, {"date": "2023-04-04", "close": 82.49, "volume": 196783.0}, {"date": "2023-04-05", "close": 80.81, "volume": 281855.0}, {"date": "2023-04-06", "close": 82.24, "volume": 223098.0}, {"date": "2023-04-10", "close": 82.77, "volume": 120165.0}, {"date": "2023-04-11", "close": 82.51, "volume": 160860.0}, {"date": "2023-04-12", "close": 81.6, "volume": 165684.0}, {"date": "2023-04-13", "close": 82.44, "volume": 260701.0}, {"date": "2023-04-14", "close": 80.72, "volume": 174796.0}, {"date": "2023-04-17", "close": 82.87, "volume": 125363.0}, {"date": "2023-04-18", "close": 80.18, "volume": 131802.0}, {"date": "2023-04-19", "close": 82.66, "volume": 173766.0}, {"date": "2023-04-20", "close": 82.25, "volume": 124415.0}, {"date": "2023-04-21", "close": 81.58, "volume": 106427.0}, {"date": "2023-04-24", "close": 82.02, "volume": 191895.0}, {"date": "2023-04-25", "close": 79.53, "volume": 316850.0}, {"date": "2023-04-26", "close": 82.38, "volume": 291353.0}, {"date": "2023-04-27", "close": 83.63, "volume": 203163.0}, {"date": "2023-04-28", "close": 83.87, "volume": 158621.0}, {"date": "2023-05-01", "close": 82.92, "volume": 301582.0}, {"date": "2023-05-02", "close": 79.5, "volume": 224874.0}, {"date": "2023-05-03", "close": 78.34, "volume": 222816.0}, {"date": "2023-05-04", "close": 77.76, "volume": 367488.0}, {"date": "2023-05-05", "close": 80.7, "volume": 230370.0}, {"date": "2023-05-08", "close": 78.19, "volume": 167650.0}, {"date": "2023-05-09", "close": 77.98, "volume": 159467.0}, {"date": "2023-05-10", "close": 77.1, "volume": 134867.0}, {"date": "2023-05-11", "close": 75.89, "volume": 154142.0}, {"date": "2023-05-12", "close": 75.73, "volume": 209313.0}, {"date": "2023-05-15", "close": 77.75, "volume": 177548.0}, {"date": "2023-05-16", "close": 76.3, "volume": 203507.0}, {"date": "2023-05-17", "close": 80.63, "volume": 442267.0}, {"date": "2023-05-18", "close": 80.81, "volume": 268554.0}, {"date": "2023-05-19", "close": 79.48, "volume": 178865.0}, {"date": "2023-05-22", "close": 80.53, "volume": 213967.0}, {"date": "2023-05-23", "close": 81.48, "volume": 173833.0}, {"date": "2023-05-24", "close": 80.62, "volume": 205804.0}, {"date": "2023-05-25", "close": 81.89, "volume": 213589.0}, {"date": "2023-05-26", "close": 83.31, "volume": 167973.0}, {"date": "2023-05-30", "close": 83.77, "volume": 157672.0}, {"date": "2023-05-31", "close": 81.32, "volume": 297033.0}, {"date": "2023-06-01", "close": 82.96, "volume": 216032.0}, {"date": "2023-06-02", "close": 86.27, "volume": 238338.0}, {"date": "2023-06-05", "close": 85.7, "volume": 196508.0}, {"date": "2023-06-06", "close": 88.65, "volume": 255403.0}, {"date": "2023-06-07", "close": 90.44, "volume": 189884.0}, {"date": "2023-06-08", "close": 88.75, "volume": 160490.0}, {"date": "2023-06-09", "close": 88.03, "volume": 126127.0}, {"date": "2023-06-12", "close": 87.99, "volume": 211092.0}, {"date": "2023-06-13", "close": 89.47, "volume": 103942.0}, {"date": "2023-06-14", "close": 88.55, "volume": 255851.0}, {"date": "2023-06-15", "close": 89.68, "volume": 188359.0}, {"date": "2023-06-16", "close": 87.57, "volume": 253173.0}, {"date": "2023-06-20", "close": 86.38, "volume": 149539.0}, {"date": "2023-06-21", "close": 84.3, "volume": 158802.0}, {"date": "2023-06-22", "close": 82.56, "volume": 113974.0}, {"date": "2023-06-23", "close": 81.19, "volume": 336283.0}, {"date": "2023-06-26", "close": 81.71, "volume": 256025.0}, {"date": "2023-06-27", "close": 82.25, "volume": 327070.0}, {"date": "2023-06-28", "close": 81.71, "volume": 142848.0}, {"date": "2023-06-29", "close": 82.15, "volume": 198074.0}, {"date": "2023-06-30", "close": 80.78, "volume": 268399.0}, {"date": "2023-07-03", "close": 82.2, "volume": 178499.0}, {"date": "2023-07-05", "close": 82.17, "volume": 267325.0}, {"date": "2023-07-06", "close": 81.45, "volume": 275058.0}, {"date": "2023-07-07", "close": 83.35, "volume": 433061.0}, {"date": "2023-07-10", "close": 84.65, "volume": 189182.0}, {"date": "2023-07-11", "close": 85.1, "volume": 107915.0}, {"date": "2023-07-12", "close": 87.3, "volume": 181891.0}, {"date": "2023-07-13", "close": 88.05, "volume": 137799.0}, {"date": "2023-07-14", "close": 86.45, "volume": 128106.0}, {"date": "2023-07-17", "close": 87.58, "volume": 118329.0}, {"date": "2023-07-18", "close": 89.94, "volume": 175020.0}, {"date": "2023-07-19", "close": 91.54, "volume": 142533.0}, {"date": "2023-07-20", "close": 91.05, "volume": 252771.0}, {"date": "2023-07-21", "close": 90.54, "volume": 143413.0}, {"date": "2023-07-24", "close": 91.24, "volume": 133865.0}, {"date": "2023-07-25", "close": 90.68, "volume": 308410.0}, {"date": "2023-07-26", "close": 90.45, "volume": 288670.0}, {"date": "2023-07-27", "close": 88.46, "volume": 323274.0}, {"date": "2023-07-28", "close": 89.13, "volume": 210316.0}, {"date": "2023-07-31", "close": 89.08, "volume": 173582.0}, {"date": "2023-08-01", "close": 89.88, "volume": 157629.0}, {"date": "2023-08-02", "close": 90.55, "volume": 169395.0}, {"date": "2023-08-03", "close": 91.34, "volume": 148838.0}, {"date": "2023-08-04", "close": 91.07, "volume": 162999.0}, {"date": "2023-08-07", "close": 90.58, "volume": 120168.0}, {"date": "2023-08-08", "close": 88.83, "volume": 208108.0}, {"date": "2023-08-09", "close": 86.62, "volume": 131346.0}, {"date": "2023-08-10", "close": 85.55, "volume": 161118.0}, {"date": "2023-08-11", "close": 86.85, "volume": 130863.0}, {"date": "2023-08-14", "close": 84.84, "volume": 108068.0}, {"date": "2023-08-15", "close": 83.87, "volume": 164432.0}, {"date": "2023-08-16", "close": 83.11, "volume": 156661.0}, {"date": "2023-08-17", "close": 82.89, "volume": 153578.0}, {"date": "2023-08-18", "close": 83.18, "volume": 120554.0}, {"date": "2023-08-21", "close": 82.35, "volume": 103488.0}, {"date": "2023-08-22", "close": 80.2, "volume": 140875.0}, {"date": "2023-08-23", "close": 80.65, "volume": 126686.0}, {"date": "2023-08-24", "close": 81.19, "volume": 104123.0}, {"date": "2023-08-25", "close": 80.75, "volume": 104363.0}, {"date": "2023-08-28", "close": 81.445, "volume": 98648.0}, {"date": "2023-08-29", "close": 82.99, "volume": 127106.0}, {"date": "2023-08-30", "close": 82.55, "volume": 191247.0}, {"date": "2023-08-31", "close": 83.11, "volume": 239596.0}, {"date": "2023-09-01", "close": 85.41, "volume": 182524.0}, {"date": "2023-09-05", "close": 83.83, "volume": 185344.0}, {"date": "2023-09-06", "close": 82.18, "volume": 176546.0}, {"date": "2023-09-07", "close": 80.89, "volume": 289784.0}, {"date": "2023-09-08", "close": 81.98, "volume": 139320.0}, {"date": "2023-09-11", "close": 82.02, "volume": 146664.0}, {"date": "2023-09-12", "close": 82.75, "volume": 172220.0}, {"date": "2023-09-13", "close": 82.96, "volume": 320612.0}, {"date": "2023-09-14", "close": 83.9, "volume": 176518.0}, {"date": "2023-09-15", "close": 83.44, "volume": 317060.0}, {"date": "2023-09-18", "close": 82.41, "volume": 79470.0}, {"date": "2023-09-19", "close": 81.42, "volume": 107891.0}, {"date": "2023-09-20", "close": 79.58, "volume": 264954.0}, {"date": "2023-09-21", "close": 78.56, "volume": 172881.0}, {"date": "2023-09-22", "close": 78.93, "volume": 123905.0}, {"date": "2023-09-25", "close": 80.19, "volume": 80474.0}, {"date": "2023-09-26", "close": 78.39, "volume": 76391.0}, {"date": "2023-09-27", "close": 78.41, "volume": 105940.0}, {"date": "2023-09-28", "close": 78.71, "volume": 87168.0}, {"date": "2023-09-29", "close": 79.98, "volume": 132787.0}, {"date": "2023-10-02", "close": 78.19, "volume": 134450.0}, {"date": "2023-10-03", "close": 76.37, "volume": 250970.0}, {"date": "2023-10-04", "close": 76.81, "volume": 163447.0}, {"date": "2023-10-05", "close": 77.97, "volume": 214484.0}, {"date": "2023-10-06", "close": 78.13, "volume": 201581.0}, {"date": "2023-10-09", "close": 78.31, "volume": 83667.0}, {"date": "2023-10-10", "close": 78.8, "volume": 128783.0}, {"date": "2023-10-11", "close": 78.12, "volume": 173339.0}, {"date": "2023-10-12", "close": 76.55, "volume": 163558.0}, {"date": "2023-10-13", "close": 74.92, "volume": 153482.0}, {"date": "2023-10-16", "close": 76.63, "volume": 159441.0}, {"date": "2023-10-17", "close": 77.93, "volume": 426647.0}, {"date": "2023-10-18", "close": 76.05, "volume": 153844.0}, {"date": "2023-10-19", "close": 75.73, "volume": 142143.0}, {"date": "2023-10-20", "close": 72.9, "volume": 347605.0}, {"date": "2023-10-23", "close": 72.64, "volume": 166919.0}, {"date": "2023-10-24", "close": 71.5, "volume": 322165.0}, {"date": "2023-10-25", "close": 63.93, "volume": 712702.0}, {"date": "2023-10-26", "close": 64.64, "volume": 559486.0}, {"date": "2023-10-27", "close": 64.71, "volume": 440207.0}, {"date": "2023-10-30", "close": 66.09, "volume": 292288.0}, {"date": "2023-10-31", "close": 65.52, "volume": 326809.0}, {"date": "2023-11-01", "close": 65.84, "volume": 267515.0}, {"date": "2023-11-02", "close": 68.64, "volume": 425484.0}, {"date": "2023-11-03", "close": 69.65, "volume": 385841.0}, {"date": "2023-11-06", "close": 70.07, "volume": 370189.0}, {"date": "2023-11-07", "close": 69.91, "volume": 198588.0}, {"date": "2023-11-08", "close": 70.05, "volume": 255965.0}, {"date": "2023-11-09", "close": 69.21, "volume": 183695.0}, {"date": "2023-11-10", "close": 70.2, "volume": 188355.0}, {"date": "2023-11-13", "close": 68.92, "volume": 123628.0}, {"date": "2023-11-14", "close": 72.3, "volume": 289498.0}, {"date": "2023-11-15", "close": 73.86, "volume": 208290.0}, {"date": "2023-11-16", "close": 72.6, "volume": 137264.0}, {"date": "2023-11-17", "close": 73.81, "volume": 112725.0}, {"date": "2023-11-20", "close": 72.53, "volume": 143223.0}, {"date": "2023-11-21", "close": 70.66, "volume": 150799.0}, {"date": "2023-11-22", "close": 71.5, "volume": 93670.0}, {"date": "2023-11-24", "close": 71.39, "volume": 42892.0}, {"date": "2023-11-27", "close": 70.91, "volume": 154870.0}, {"date": "2023-11-28", "close": 71.1, "volume": 94486.0}, {"date": "2023-11-29", "close": 72.22, "volume": 168249.0}, {"date": "2023-11-30", "close": 71.77, "volume": 190858.0}, {"date": "2023-12-01", "close": 75.43, "volume": 175370.0}, {"date": "2023-12-04", "close": 76.81, "volume": 156860.0}, {"date": "2023-12-05", "close": 76.02, "volume": 188156.0}, {"date": "2023-12-06", "close": 76.62, "volume": 155210.0}, {"date": "2023-12-07", "close": 78.17, "volume": 212432.0}, {"date": "2023-12-08", "close": 78.87, "volume": 145295.0}, {"date": "2023-12-11", "close": 79.2, "volume": 134059.0}, {"date": "2023-12-12", "close": 78.4, "volume": 149826.0}, {"date": "2023-12-13", "close": 83.2, "volume": 247935.0}, {"date": "2023-12-14", "close": 85.85, "volume": 286074.0}, {"date": "2023-12-15", "close": 84.88, "volume": 308389.0}, {"date": "2023-12-18", "close": 84.72, "volume": 188836.0}, {"date": "2023-12-19", "close": 86.03, "volume": 193171.0}, {"date": "2023-12-20", "close": 83.91, "volume": 130831.0}, {"date": "2023-12-21", "close": 84.37, "volume": 106368.0}, {"date": "2023-12-22", "close": 85.51, "volume": 104711.0}, {"date": "2023-12-26", "close": 86.0, "volume": 103819.0}, {"date": "2023-12-27", "close": 86.28, "volume": 119329.0}, {"date": "2023-12-28", "close": 86.35, "volume": 65705.0}, {"date": "2023-12-29", "close": 85.65, "volume": 105177.0}, {"date": "2024-01-02", "close": 85.99, "volume": 124073.0}, {"date": "2024-01-03", "close": 83.73, "volume": 169345.0}, {"date": "2024-01-04", "close": 84.56, "volume": 170744.0}, {"date": "2024-01-05", "close": 85.23, "volume": 274979.0}, {"date": "2024-01-08", "close": 85.16, "volume": 132865.0}, {"date": "2024-01-09", "close": 83.36, "volume": 90137.0}, {"date": "2024-01-10", "close": 83.55, "volume": 112952.0}, {"date": "2024-01-11", "close": 82.53, "volume": 103119.0}, {"date": "2024-01-12", "close": 81.79, "volume": 86092.0}, {"date": "2024-01-16", "close": 80.29, "volume": 72487.0}, {"date": "2024-01-17", "close": 79.78, "volume": 87180.0}, {"date": "2024-01-18", "close": 81.05, "volume": 79222.0}, {"date": "2024-01-19", "close": 82.59, "volume": 91409.0}, {"date": "2024-01-22", "close": 84.43, "volume": 96489.0}, {"date": "2024-01-23", "close": 83.31, "volume": 178059.0}, {"date": "2024-01-24", "close": 83.25, "volume": 223144.0}, {"date": "2024-01-25", "close": 85.76, "volume": 230297.0}, {"date": "2024-01-26", "close": 85.49, "volume": 99786.0}, {"date": "2024-01-29", "close": 86.81, "volume": 188664.0}, {"date": "2024-01-30", "close": 88.15, "volume": 228779.0}, {"date": "2024-01-31", "close": 83.84, "volume": 302765.0}, {"date": "2024-02-01", "close": 83.06, "volume": 261555.0}, {"date": "2024-02-02", "close": 83.34, "volume": 196263.0}, {"date": "2024-02-05", "close": 82.66, "volume": 194646.0}, {"date": "2024-02-06", "close": 81.21, "volume": 197514.0}, {"date": "2024-02-07", "close": 81.11, "volume": 204179.0}, {"date": "2024-02-08", "close": 81.52, "volume": 157316.0}, {"date": "2024-02-09", "close": 82.91, "volume": 156539.0}, {"date": "2024-02-12", "close": 84.16, "volume": 148899.0}, {"date": "2024-02-13", "close": 80.0, "volume": 172372.0}, {"date": "2024-02-14", "close": 81.3, "volume": 226471.0}, {"date": "2024-02-15", "close": 83.73, "volume": 161213.0}, {"date": "2024-02-16", "close": 83.94, "volume": 149101.0}, {"date": "2024-02-20", "close": 83.68, "volume": 138670.0}, {"date": "2024-02-21", "close": 83.15, "volume": 214640.0}, {"date": "2024-02-22", "close": 83.58, "volume": 136825.0}, {"date": "2024-02-23", "close": 83.31, "volume": 124274.0}, {"date": "2024-02-26", "close": 82.98, "volume": 122515.0}, {"date": "2024-02-27", "close": 84.51, "volume": 147209.0}, {"date": "2024-02-28", "close": 84.0, "volume": 210406.0}, {"date": "2024-02-29", "close": 85.01, "volume": 304815.0}, {"date": "2024-03-01", "close": 84.84, "volume": 233279.0}, {"date": "2024-03-04", "close": 85.14, "volume": 196216.0}, {"date": "2024-03-05", "close": 88.82, "volume": 180936.0}, {"date": "2024-03-06", "close": 88.17, "volume": 190528.0}, {"date": "2024-03-07", "close": 87.77, "volume": 205415.0}, {"date": "2024-03-08", "close": 87.17, "volume": 91343.0}, {"date": "2024-03-11", "close": 86.08, "volume": 115192.0}, {"date": "2024-03-12", "close": 86.12, "volume": 152778.0}, {"date": "2024-03-13", "close": 87.02, "volume": 176391.0}, {"date": "2024-03-14", "close": 86.24, "volume": 403681.0}, {"date": "2024-03-15", "close": 87.22, "volume": 373510.0}, {"date": "2024-03-18", "close": 86.09, "volume": 238367.0}, {"date": "2024-03-19", "close": 86.5, "volume": 179976.0}, {"date": "2024-03-20", "close": 88.96, "volume": 198453.0}, {"date": "2024-03-21", "close": 88.69, "volume": 166158.0}, {"date": "2024-03-22", "close": 88.0, "volume": 167924.0}, {"date": "2024-03-25", "close": 87.73, "volume": 68536.0}, {"date": "2024-03-26", "close": 87.59, "volume": 77150.0}, {"date": "2024-03-27", "close": 91.07, "volume": 119717.0}, {"date": "2024-03-28", "close": 92.0, "volume": 169766.0}, {"date": "2024-04-01", "close": 91.06, "volume": 141847.0}, {"date": "2024-04-02", "close": 89.5, "volume": 187261.0}, {"date": "2024-04-03", "close": 89.23, "volume": 214447.0}, {"date": "2024-04-04", "close": 89.89, "volume": 132154.0}, {"date": "2024-04-05", "close": 89.85, "volume": 92991.0}, {"date": "2024-04-08", "close": 91.14, "volume": 65058.0}, {"date": "2024-04-09", "close": 92.23, "volume": 108170.0}, {"date": "2024-04-10", "close": 88.15, "volume": 124157.0}, {"date": "2024-04-11", "close": 87.94, "volume": 82916.0}, {"date": "2024-04-12", "close": 86.84, "volume": 78859.0}, {"date": "2024-04-15", "close": 86.34, "volume": 102913.0}, {"date": "2024-04-16", "close": 85.35, "volume": 108624.0}, {"date": "2024-04-17", "close": 85.13, "volume": 104152.0}, {"date": "2024-04-18", "close": 85.43, "volume": 99104.0}, {"date": "2024-04-19", "close": 87.85, "volume": 102387.0}, {"date": "2024-04-22", "close": 89.26, "volume": 130502.0}, {"date": "2024-04-23", "close": 91.11, "volume": 259970.0}, {"date": "2024-04-24", "close": 93.05, "volume": 256986.0}, {"date": "2024-04-25", "close": 89.96, "volume": 148282.0}, {"date": "2024-04-26", "close": 90.83, "volume": 164657.0}, {"date": "2024-04-29", "close": 89.95, "volume": 160383.0}, {"date": "2024-04-30", "close": 88.73, "volume": 121496.0}, {"date": "2024-05-01", "close": 90.24, "volume": 161695.0}, {"date": "2024-05-02", "close": 91.84, "volume": 133059.0}, {"date": "2024-05-03", "close": 92.26, "volume": 127060.0}, {"date": "2024-05-06", "close": 92.55, "volume": 81668.0}, {"date": "2024-05-07", "close": 92.49, "volume": 120811.0}, {"date": "2024-05-08", "close": 93.26, "volume": 104373.0}, {"date": "2024-05-09", "close": 93.49, "volume": 124508.0}, {"date": "2024-05-10", "close": 94.37, "volume": 64388.0}, {"date": "2024-05-13", "close": 94.25, "volume": 89007.0}, {"date": "2024-05-14", "close": 95.0, "volume": 85298.0}, {"date": "2024-05-15", "close": 95.82, "volume": 96491.0}, {"date": "2024-05-16", "close": 95.19, "volume": 70259.0}, {"date": "2024-05-17", "close": 95.68, "volume": 87136.0}, {"date": "2024-05-20", "close": 94.19, "volume": 100633.0}, {"date": "2024-05-21", "close": 94.43, "volume": 105548.0}, {"date": "2024-05-22", "close": 92.96, "volume": 78930.0}, {"date": "2024-05-23", "close": 91.22, "volume": 103968.0}, {"date": "2024-05-24", "close": 92.05, "volume": 83570.0}, {"date": "2024-05-28", "close": 90.83, "volume": 138051.0}, {"date": "2024-05-29", "close": 89.66, "volume": 128958.0}, {"date": "2024-05-30", "close": 89.76, "volume": 178521.0}, {"date": "2024-05-31", "close": 90.62, "volume": 174758.0}, {"date": "2024-06-03", "close": 90.1, "volume": 136051.0}, {"date": "2024-06-04", "close": 88.52, "volume": 146744.0}, {"date": "2024-06-05", "close": 89.58, "volume": 97852.0}, {"date": "2024-06-06", "close": 89.68, "volume": 148187.0}, {"date": "2024-06-07", "close": 89.3, "volume": 159979.0}, {"date": "2024-06-10", "close": 87.6, "volume": 227300.0}, {"date": "2024-06-11", "close": 87.12, "volume": 222389.0}, {"date": "2024-06-12", "close": 89.69, "volume": 149609.0}, {"date": "2024-06-13", "close": 88.08, "volume": 195520.0}, {"date": "2024-06-14", "close": 87.28, "volume": 149647.0}, {"date": "2024-06-17", "close": 88.79, "volume": 125870.0}, {"date": "2024-06-18", "close": 89.45, "volume": 76793.0}, {"date": "2024-06-20", "close": 89.17, "volume": 199444.0}, {"date": "2024-06-21", "close": 88.2, "volume": 296824.0}, {"date": "2024-06-24", "close": 90.04, "volume": 138498.0}, {"date": "2024-06-25", "close": 88.7, "volume": 115681.0}, {"date": "2024-06-26", "close": 88.77, "volume": 108491.0}, {"date": "2024-06-27", "close": 89.48, "volume": 161424.0}, {"date": "2024-06-28", "close": 91.64, "volume": 554554.0}, {"date": "2024-07-01", "close": 90.79, "volume": 108472.0}, {"date": "2024-07-02", "close": 92.09, "volume": 97244.0}, {"date": "2024-07-03", "close": 90.43, "volume": 105251.0}, {"date": "2024-07-05", "close": 88.28, "volume": 253216.0}, {"date": "2024-07-08", "close": 87.91, "volume": 124280.0}, {"date": "2024-07-09", "close": 89.27, "volume": 90328.0}, {"date": "2024-07-10", "close": 90.84, "volume": 76067.0}, {"date": "2024-07-11", "close": 94.61, "volume": 145610.0}, {"date": "2024-07-12", "close": 95.43, "volume": 133798.0}, {"date": "2024-07-15", "close": 98.18, "volume": 119288.0}, {"date": "2024-07-16", "close": 101.99, "volume": 209514.0}, {"date": "2024-07-17", "close": 104.18, "volume": 172465.0}, {"date": "2024-07-18", "close": 102.56, "volume": 150389.0}, {"date": "2024-07-19", "close": 103.68, "volume": 142965.0}, {"date": "2024-07-22", "close": 106.79, "volume": 232584.0}, {"date": "2024-07-23", "close": 106.0, "volume": 227497.0}, {"date": "2024-07-24", "close": 105.19, "volume": 275516.0}, {"date": "2024-07-25", "close": 105.71, "volume": 235989.0}, {"date": "2024-07-26", "close": 105.72, "volume": 227444.0}, {"date": "2024-07-29", "close": 104.19, "volume": 130241.0}, {"date": "2024-07-30", "close": 104.25, "volume": 103121.0}, {"date": "2024-07-31", "close": 102.84, "volume": 281511.0}, {"date": "2024-08-01", "close": 98.75, "volume": 228808.0}, {"date": "2024-08-02", "close": 96.92, "volume": 201076.0}, {"date": "2024-08-05", "close": 95.85, "volume": 154211.0}, {"date": "2024-08-06", "close": 96.1, "volume": 138644.0}, {"date": "2024-08-07", "close": 96.17, "volume": 126020.0}, {"date": "2024-08-08", "close": 97.79, "volume": 97998.0}, {"date": "2024-08-09", "close": 97.45, "volume": 101605.0}, {"date": "2024-08-12", "close": 95.95, "volume": 141229.0}, {"date": "2024-08-13", "close": 97.115, "volume": 100096.0}, {"date": "2024-08-14", "close": 97.21, "volume": 92930.0}, {"date": "2024-08-15", "close": 98.34, "volume": 121707.0}, {"date": "2024-08-16", "close": 99.55, "volume": 63313.0}, {"date": "2024-08-19", "close": 101.48, "volume": 74407.0}, {"date": "2024-08-20", "close": 99.48, "volume": 101137.0}, {"date": "2024-08-21", "close": 100.39, "volume": 129718.0}, {"date": "2024-08-22", "close": 101.25, "volume": 82500.0}, {"date": "2024-08-23", "close": 104.89, "volume": 410791.0}, {"date": "2024-08-26", "close": 104.05, "volume": 99545.0}, {"date": "2024-08-27", "close": 102.92, "volume": 79778.0}, {"date": "2024-08-28", "close": 104.26, "volume": 82465.0}, {"date": "2024-08-29", "close": 103.9, "volume": 96332.0}, {"date": "2024-08-30", "close": 104.95, "volume": 146828.0}, {"date": "2024-09-03", "close": 103.39, "volume": 90170.0}, {"date": "2024-09-04", "close": 103.45, "volume": 124440.0}, {"date": "2024-09-05", "close": 102.92, "volume": 99991.0}, {"date": "2024-09-06", "close": 101.46, "volume": 98689.0}, {"date": "2024-09-09", "close": 103.16, "volume": 199444.0}, {"date": "2024-09-10", "close": 102.45, "volume": 117524.0}, {"date": "2024-09-11", "close": 100.8, "volume": 106746.0}, {"date": "2024-09-12", "close": 101.01, "volume": 62156.0}, {"date": "2024-09-13", "close": 102.96, "volume": 106258.0}, {"date": "2024-09-16", "close": 104.45, "volume": 101479.0}, {"date": "2024-09-17", "close": 104.14, "volume": 130027.0}, {"date": "2024-09-18", "close": 104.73, "volume": 118779.0}, {"date": "2024-09-19", "close": 107.51, "volume": 130130.0}, {"date": "2024-09-20", "close": 105.83, "volume": 680649.0}, {"date": "2024-09-23", "close": 106.62, "volume": 102006.0}, {"date": "2024-09-24", "close": 104.34, "volume": 101371.0}, {"date": "2024-09-25", "close": 102.79, "volume": 112195.0}, {"date": "2024-09-26", "close": 104.22, "volume": 88606.0}, {"date": "2024-09-27", "close": 104.38, "volume": 62121.0}, {"date": "2024-09-30", "close": 104.62, "volume": 123022.0}, {"date": "2024-10-01", "close": 101.23, "volume": 133638.0}, {"date": "2024-10-02", "close": 101.27, "volume": 104538.0}, {"date": "2024-10-03", "close": 101.76, "volume": 93136.0}, {"date": "2024-10-04", "close": 103.48, "volume": 96628.0}, {"date": "2024-10-07", "close": 102.64, "volume": 100115.0}, {"date": "2024-10-08", "close": 102.81, "volume": 111214.0}, {"date": "2024-10-09", "close": 104.64, "volume": 87999.0}, {"date": "2024-10-10", "close": 105.11, "volume": 114478.0}, {"date": "2024-10-11", "close": 107.95, "volume": 206076.0}, {"date": "2024-10-14", "close": 109.33, "volume": 94147.0}, {"date": "2024-10-15", "close": 110.98, "volume": 273929.0}, {"date": "2024-10-16", "close": 112.89, "volume": 139838.0}, {"date": "2024-10-17", "close": 114.66, "volume": 119074.0}, {"date": "2024-10-18", "close": 113.74, "volume": 139016.0}, {"date": "2024-10-21", "close": 110.17, "volume": 169929.0}, {"date": "2024-10-22", "close": 107.96, "volume": 318619.0}, {"date": "2024-10-23", "close": 107.9, "volume": 339963.0}, {"date": "2024-10-24", "close": 108.01, "volume": 141659.0}, {"date": "2024-10-25", "close": 105.66, "volume": 117630.0}, {"date": "2024-10-28", "close": 108.34, "volume": 126597.0}, {"date": "2024-10-29", "close": 106.57, "volume": 143217.0}, {"date": "2024-10-30", "close": 107.88, "volume": 115352.0}, {"date": "2024-10-31", "close": 106.23, "volume": 111481.0}, {"date": "2024-11-01", "close": 105.43, "volume": 220558.0}, {"date": "2024-11-04", "close": 104.05, "volume": 153660.0}, {"date": "2024-11-05", "close": 106.99, "volume": 114742.0}, {"date": "2024-11-06", "close": 118.86, "volume": 307556.0}, {"date": "2024-11-07", "close": 113.62, "volume": 215117.0}, {"date": "2024-11-08", "close": 115.48, "volume": 120533.0}, {"date": "2024-11-11", "close": 117.4, "volume": 168288.0}, {"date": "2024-11-12", "close": 116.8, "volume": 108758.0}, {"date": "2024-11-13", "close": 115.77, "volume": 221194.0}, {"date": "2024-11-14", "close": 114.64, "volume": 163876.0}, {"date": "2024-11-15", "close": 114.66, "volume": 165285.0}, {"date": "2024-11-18", "close": 114.69, "volume": 143665.0}, {"date": "2024-11-19", "close": 115.22, "volume": 159138.0}, {"date": "2024-11-20", "close": 114.31, "volume": 122693.0}, {"date": "2024-11-21", "close": 115.65, "volume": 123755.0}, {"date": "2024-11-22", "close": 117.53, "volume": 196880.0}, {"date": "2024-11-25", "close": 119.67, "volume": 301180.0}, {"date": "2024-11-26", "close": 119.25, "volume": 87519.0}, {"date": "2024-11-27", "close": 119.63, "volume": 164400.0}, {"date": "2024-11-29", "close": 118.87, "volume": 97889.0}, {"date": "2024-12-02", "close": 118.61, "volume": 173655.0}, {"date": "2024-12-03", "close": 118.1, "volume": 119348.0}, {"date": "2024-12-04", "close": 119.47, "volume": 132960.0}, {"date": "2024-12-05", "close": 117.8, "volume": 269094.0}, {"date": "2024-12-06", "close": 118.38, "volume": 147774.0}, {"date": "2024-12-09", "close": 116.56, "volume": 129151.0}, {"date": "2024-12-10", "close": 116.96, "volume": 139817.0}, {"date": "2024-12-11", "close": 117.82, "volume": 179201.0}, {"date": "2024-12-12", "close": 117.03, "volume": 166646.0}, {"date": "2024-12-13", "close": 116.05, "volume": 186242.0}, {"date": "2024-12-16", "close": 117.1, "volume": 148777.0}, {"date": "2024-12-17", "close": 114.35, "volume": 160947.0}, {"date": "2024-12-18", "close": 108.74, "volume": 192539.0}, {"date": "2024-12-19", "close": 108.18, "volume": 192068.0}, {"date": "2024-12-20", "close": 109.69, "volume": 266364.0}, {"date": "2024-12-23", "close": 108.89, "volume": 101208.0}, {"date": "2024-12-24", "close": 109.83, "volume": 34169.0}, {"date": "2024-12-26", "close": 109.71, "volume": 77182.0}, {"date": "2024-12-27", "close": 108.2, "volume": 102284.0}, {"date": "2024-12-30", "close": 107.315, "volume": 121619.0}, {"date": "2024-12-31", "close": 106.45, "volume": 173365.0}, {"date": "2025-01-02", "close": 106.78, "volume": 149309.0}, {"date": "2025-01-03", "close": 108.22, "volume": 111086.0}, {"date": "2025-01-06", "close": 108.86, "volume": 131119.0}, {"date": "2025-01-07", "close": 108.69, "volume": 145976.0}, {"date": "2025-01-08", "close": 108.06, "volume": 123231.0}, {"date": "2025-01-10", "close": 104.5, "volume": 108976.0}, {"date": "2025-01-13", "close": 106.55, "volume": 90021.0}, {"date": "2025-01-14", "close": 109.44, "volume": 122017.0}, {"date": "2025-01-15", "close": 111.23, "volume": 124000.0}, {"date": "2025-01-16", "close": 111.12, "volume": 146251.0}, {"date": "2025-01-17", "close": 112.99, "volume": 159230.0}, {"date": "2025-01-21", "close": 114.26, "volume": 228102.0}, {"date": "2025-01-22", "close": 112.8, "volume": 172445.0}, {"date": "2025-01-23", "close": 110.6, "volume": 174848.0}, {"date": "2025-01-24", "close": 109.91, "volume": 164665.0}, {"date": "2025-01-27", "close": 110.69, "volume": 167114.0}, {"date": "2025-01-28", "close": 110.47, "volume": 110285.0}, {"date": "2025-01-29", "close": 110.28, "volume": 124370.0}, {"date": "2025-01-30", "close": 111.02, "volume": 116070.0}, {"date": "2025-01-31", "close": 110.42, "volume": 113915.0}, {"date": "2025-02-03", "close": 108.03, "volume": 117556.0}, {"date": "2025-02-04", "close": 109.43, "volume": 214596.0}, {"date": "2025-02-05", "close": 110.78, "volume": 107762.0}, {"date": "2025-02-06", "close": 112.68, "volume": 99880.0}, {"date": "2025-02-07", "close": 111.14, "volume": 123890.0}, {"date": "2025-02-10", "close": 110.04, "volume": 129772.0}, {"date": "2025-02-11", "close": 112.83, "volume": 102083.0}, {"date": "2025-02-12", "close": 109.8, "volume": 83879.0}, {"date": "2025-02-13", "close": 110.69, "volume": 75168.0}, {"date": "2025-02-14", "close": 110.57, "volume": 143568.0}, {"date": "2025-02-18", "close": 111.49, "volume": 149850.0}, {"date": "2025-02-19", "close": 110.8, "volume": 64957.0}, {"date": "2025-02-20", "close": 109.34, "volume": 92035.0}, {"date": "2025-02-21", "close": 108.19, "volume": 131848.0}, {"date": "2025-02-24", "close": 107.26, "volume": 96010.0}, {"date": "2025-02-25", "close": 106.75, "volume": 97726.0}, {"date": "2025-02-26", "close": 106.56, "volume": 143564.0}, {"date": "2025-02-27", "close": 107.62, "volume": 121212.0}, {"date": "2025-02-28", "close": 108.96, "volume": 173822.0}, {"date": "2025-03-03", "close": 108.75, "volume": 162531.0}, {"date": "2025-03-04", "close": 104.74, "volume": 178724.0}, {"date": "2025-03-05", "close": 105.32, "volume": 130942.0}, {"date": "2025-03-06", "close": 102.72, "volume": 160202.0}, {"date": "2025-03-07", "close": 102.44, "volume": 96101.0}, {"date": "2025-03-10", "close": 99.15, "volume": 140530.0}, {"date": "2025-03-11", "close": 98.85, "volume": 125445.0}, {"date": "2025-03-12", "close": 100.5, "volume": 146908.0}, {"date": "2025-03-13", "close": 99.1, "volume": 114804.0}, {"date": "2025-03-14", "close": 101.93, "volume": 91430.0}, {"date": "2025-03-17", "close": 103.05, "volume": 137264.0}, {"date": "2025-03-18", "close": 102.65, "volume": 127580.0}, {"date": "2025-03-19", "close": 103.55, "volume": 107629.0}, {"date": "2025-03-20", "close": 102.57, "volume": 189467.0}, {"date": "2025-03-21", "close": 102.02, "volume": 340170.0}, {"date": "2025-03-24", "close": 105.24, "volume": 111307.0}, {"date": "2025-03-25", "close": 104.45, "volume": 87185.0}, {"date": "2025-03-26", "close": 105.39, "volume": 79975.0}, {"date": "2025-03-27", "close": 105.27, "volume": 128463.0}, {"date": "2025-03-28", "close": 103.64, "volume": 131154.0}, {"date": "2025-03-31", "close": 104.15, "volume": 123206.0}, {"date": "2025-04-01", "close": 103.09, "volume": 146453.0}, {"date": "2025-04-02", "close": 103.42, "volume": 125675.0}, {"date": "2025-04-03", "close": 94.3, "volume": 174386.0}, {"date": "2025-04-04", "close": 89.91, "volume": 195589.0}, {"date": "2025-04-07", "close": 88.76, "volume": 158598.0}, {"date": "2025-04-08", "close": 89.07, "volume": 176240.0}, {"date": "2025-04-09", "close": 92.22, "volume": 638680.0}, {"date": "2025-04-10", "close": 88.13, "volume": 439705.0}, {"date": "2025-04-11", "close": 87.86, "volume": 231767.0}, {"date": "2025-04-14", "close": 88.87, "volume": 344424.0}, {"date": "2025-04-15", "close": 91.18, "volume": 296116.0}, {"date": "2025-04-16", "close": 90.81, "volume": 243591.0}, {"date": "2025-04-17", "close": 91.17, "volume": 213518.0}, {"date": "2025-04-21", "close": 89.65, "volume": 211615.0}, {"date": "2025-04-22", "close": 88.13, "volume": 286736.0}, {"date": "2025-04-23", "close": 89.35, "volume": 219815.0}, {"date": "2025-04-24", "close": 91.33, "volume": 237298.0}, {"date": "2025-04-25", "close": 92.0, "volume": 267843.0}, {"date": "2025-04-28", "close": 92.98, "volume": 334148.0}, {"date": "2025-04-29", "close": 94.0, "volume": 288368.0}, {"date": "2025-04-30", "close": 93.17, "volume": 324384.0}, {"date": "2025-05-01", "close": 93.69, "volume": 367172.0}, {"date": "2025-05-02", "close": 96.04, "volume": 182355.0}, {"date": "2025-05-05", "close": 95.03, "volume": 158273.0}, {"date": "2025-05-06", "close": 93.57, "volume": 228453.0}, {"date": "2025-05-07", "close": 93.85, "volume": 218625.0}, {"date": "2025-05-08", "close": 95.69, "volume": 208204.0}, {"date": "2025-05-09", "close": 95.26, "volume": 162230.0}, {"date": "2025-05-12", "close": 98.76, "volume": 134386.0}, {"date": "2025-05-13", "close": 98.56, "volume": 134041.0}, {"date": "2025-05-14", "close": 98.16, "volume": 179399.0}, {"date": "2025-05-15", "close": 97.35, "volume": 147760.0}, {"date": "2025-05-16", "close": 97.55, "volume": 167444.0}, {"date": "2025-05-19", "close": 97.76, "volume": 236558.0}, {"date": "2025-05-20", "close": 96.88, "volume": 163036.0}, {"date": "2025-05-21", "close": 93.535, "volume": 134347.0}, {"date": "2025-05-22", "close": 93.43, "volume": 176123.0}, {"date": "2025-05-23", "close": 92.9, "volume": 130250.0}, {"date": "2025-05-27", "close": 94.96, "volume": 150693.0}, {"date": "2025-05-28", "close": 93.39, "volume": 292483.0}, {"date": "2025-05-29", "close": 94.61, "volume": 176332.0}, {"date": "2025-05-30", "close": 94.42, "volume": 305862.0}, {"date": "2025-06-02", "close": 94.28, "volume": 305947.0}, {"date": "2025-06-03", "close": 95.46, "volume": 232691.0}, {"date": "2025-06-04", "close": 93.69, "volume": 185133.0}, {"date": "2025-06-05", "close": 93.62, "volume": 128741.0}, {"date": "2025-06-06", "close": 96.46, "volume": 179895.0}, {"date": "2025-06-09", "close": 95.67, "volume": 205829.0}, {"date": "2025-06-10", "close": 96.28, "volume": 147622.0}, {"date": "2025-06-11", "close": 95.64, "volume": 195430.0}, {"date": "2025-06-12", "close": 96.06, "volume": 197172.0}, {"date": "2025-06-13", "close": 93.4, "volume": 241848.0}, {"date": "2025-06-16", "close": 92.81, "volume": 195307.0}, {"date": "2025-06-17", "close": 91.9, "volume": 191231.0}, {"date": "2025-06-18", "close": 92.54, "volume": 195071.0}, {"date": "2025-06-20", "close": 92.74, "volume": 595707.0}, {"date": "2025-06-23", "close": 94.66, "volume": 192594.0}, {"date": "2025-06-24", "close": 95.58, "volume": 149181.0}, {"date": "2025-06-25", "close": 95.06, "volume": 186126.0}, {"date": "2025-06-26", "close": 97.03, "volume": 122903.0}, {"date": "2025-06-27", "close": 97.09, "volume": 387496.0}, {"date": "2025-06-30", "close": 97.63, "volume": 204199.0}, {"date": "2025-07-01", "close": 101.43, "volume": 216242.0}, {"date": "2025-07-02", "close": 102.19, "volume": 253310.0}, {"date": "2025-07-03", "close": 102.96, "volume": 338982.0}, {"date": "2025-07-07", "close": 101.58, "volume": 257104.0}, {"date": "2025-07-08", "close": 103.91, "volume": 346899.0}, {"date": "2025-07-09", "close": 103.91, "volume": 178076.0}, {"date": "2025-07-10", "close": 104.45, "volume": 181915.0}, {"date": "2025-07-11", "close": 103.11, "volume": 168145.0}, {"date": "2025-07-14", "close": 104.77, "volume": 177564.0}, {"date": "2025-07-15", "close": 100.7, "volume": 194317.0}, {"date": "2025-07-16", "close": 101.14, "volume": 234549.0}, {"date": "2025-07-17", "close": 103.88, "volume": 189548.0}, {"date": "2025-07-18", "close": 105.43, "volume": 351386.0}, {"date": "2025-07-21", "close": 106.7, "volume": 427066.0}, {"date": "2025-07-22", "close": 105.76, "volume": 480217.0}, {"date": "2025-07-23", "close": 107.25, "volume": 465698.0}, {"date": "2025-07-24", "close": 106.17, "volume": 242940.0}, {"date": "2025-07-25", "close": 105.33, "volume": 277460.0}, {"date": "2025-07-28", "close": 104.79, "volume": 246026.0}, {"date": "2025-07-29", "close": 104.36, "volume": 169066.0}, {"date": "2025-07-30", "close": 103.69, "volume": 310125.0}, {"date": "2025-07-31", "close": 101.53, "volume": 202909.0}, {"date": "2025-08-01", "close": 98.57, "volume": 240707.0}, {"date": "2025-08-04", "close": 100.13, "volume": 339636.0}, {"date": "2025-08-05", "close": 101.51, "volume": 232385.0}, {"date": "2025-08-06", "close": 101.11, "volume": 242056.0}, {"date": "2025-08-07", "close": 100.29, "volume": 178264.0}, {"date": "2025-08-08", "close": 101.28, "volume": 133366.0}, {"date": "2025-08-11", "close": 100.74, "volume": 115380.0}, {"date": "2025-08-12", "close": 104.45, "volume": 162770.0}, {"date": "2025-08-13", "close": 105.41, "volume": 219158.0}, {"date": "2025-08-14", "close": 106.06, "volume": 129810.0}, {"date": "2025-08-15", "close": 104.31, "volume": 261119.0}, {"date": "2025-08-18", "close": 105.56, "volume": 141993.0}, {"date": "2025-08-19", "close": 105.14, "volume": 127007.0}, {"date": "2025-08-20", "close": 105.63, "volume": 127506.0}, {"date": "2025-08-21", "close": 105.65, "volume": 170925.0}, {"date": "2025-08-22", "close": 110.43, "volume": 197146.0}, {"date": "2025-08-25", "close": 110.26, "volume": 218477.0}, {"date": "2025-08-26", "close": 111.37, "volume": 241870.0}, {"date": "2025-08-27", "close": 112.4, "volume": 182012.0}, {"date": "2025-08-28", "close": 111.73, "volume": 180526.0}, {"date": "2025-08-29", "close": 111.41, "volume": 141976.0}, {"date": "2025-09-02", "close": 111.42, "volume": 167660.0}, {"date": "2025-09-03", "close": 112.06, "volume": 148686.0}, {"date": "2025-09-04", "close": 113.0, "volume": 213585.0}, {"date": "2025-09-05", "close": 112.82, "volume": 246834.0}, {"date": "2025-09-08", "close": 112.82, "volume": 167647.0}, {"date": "2025-09-09", "close": 110.58, "volume": 177576.0}, {"date": "2025-09-10", "close": 110.38, "volume": 243156.0}, {"date": "2025-09-11", "close": 111.24, "volume": 313580.0}, {"date": "2025-09-12", "close": 110.92, "volume": 198172.0}, {"date": "2025-09-15", "close": 110.08, "volume": 221761.0}, {"date": "2025-09-16", "close": 109.12, "volume": 252809.0}, {"date": "2025-09-17", "close": 110.12, "volume": 263340.0}, {"date": "2025-09-18", "close": 113.09, "volume": 188245.0}, {"date": "2025-09-19", "close": 111.4, "volume": 316770.0}, {"date": "2025-09-22", "close": 111.1, "volume": 270340.0}, {"date": "2025-09-23", "close": 110.75, "volume": 169056.0}, {"date": "2025-09-24", "close": 112.02, "volume": 208872.0}, {"date": "2025-09-25", "close": 112.68, "volume": 223250.0}, {"date": "2025-09-26", "close": 112.84, "volume": 149849.0}, {"date": "2025-09-29", "close": 111.46, "volume": 152985.0}, {"date": "2025-09-30", "close": 111.44, "volume": 151840.0}, {"date": "2025-10-01", "close": 111.34, "volume": 173243.0}, {"date": "2025-10-02", "close": 111.61, "volume": 176496.0}, {"date": "2025-10-03", "close": 113.34, "volume": 279236.0}, {"date": "2025-10-06", "close": 114.37, "volume": 245481.0}, {"date": "2025-10-07", "close": 114.05, "volume": 189609.0}, {"date": "2025-10-08", "close": 115.53, "volume": 355024.0}, {"date": "2025-10-09", "close": 114.89, "volume": 168507.0}, {"date": "2025-10-10", "close": 108.46, "volume": 229539.0}, {"date": "2025-10-13", "close": 111.11, "volume": 184803.0}, {"date": "2025-10-14", "close": 113.38, "volume": 198336.0}, {"date": "2025-10-15", "close": 110.36, "volume": 198921.0}, {"date": "2025-10-16", "close": 104.65, "volume": 356505.0}, {"date": "2025-10-17", "close": 107.76, "volume": 268992.0}, {"date": "2025-10-20", "close": 109.95, "volume": 280847.0}, {"date": "2025-10-21", "close": 106.52, "volume": 484852.0}, {"date": "2025-10-22", "close": 104.8, "volume": 272671.0}, {"date": "2025-10-23", "close": 104.79, "volume": 391938.0}, {"date": "2025-10-24", "close": 106.28, "volume": 252884.0}, {"date": "2025-10-27", "close": 107.91, "volume": 215320.0}, {"date": "2025-10-28", "close": 107.49, "volume": 329371.0}, {"date": "2025-10-29", "close": 105.98, "volume": 348792.0}, {"date": "2025-10-30", "close": 104.77, "volume": 230773.0}, {"date": "2025-10-31", "close": 104.58, "volume": 221231.0}, {"date": "2025-11-03", "close": 105.01, "volume": 248185.0}, {"date": "2025-11-04", "close": 104.31, "volume": 217112.0}, {"date": "2025-11-05", "close": 107.1, "volume": 274422.0}, {"date": "2025-11-06", "close": 106.34, "volume": 251214.0}, {"date": "2025-11-07", "close": 108.07, "volume": 2208816.0}, {"date": "2025-11-10", "close": 108.49, "volume": 229467.0}, {"date": "2025-11-11", "close": 109.8, "volume": 187954.0}, {"date": "2025-11-12", "close": 108.77, "volume": 284237.0}, {"date": "2025-11-13", "close": 107.71, "volume": 216437.0}, {"date": "2025-11-14", "close": 107.56, "volume": 230912.0}, {"date": "2025-11-17", "close": 103.16, "volume": 341481.0}, {"date": "2025-11-18", "close": 104.95, "volume": 332542.0}, {"date": "2025-11-19", "close": 106.51, "volume": 248222.0}, {"date": "2025-11-20", "close": 105.87, "volume": 296632.0}, {"date": "2025-11-21", "close": 109.54, "volume": 331399.0}, {"date": "2025-11-24", "close": 109.54, "volume": 284401.0}, {"date": "2025-11-25", "close": 113.34, "volume": 238458.0}, {"date": "2025-11-26", "close": 113.54, "volume": 281181.0}, {"date": "2025-11-28", "close": 112.62, "volume": 131930.0}, {"date": "2025-12-01", "close": 114.73, "volume": 250152.0}, {"date": "2025-12-02", "close": 114.84, "volume": 213516.0}, {"date": "2025-12-03", "close": 116.54, "volume": 249241.0}, {"date": "2025-12-04", "close": 116.48, "volume": 211885.0}, {"date": "2025-12-05", "close": 115.98, "volume": 175407.0}, {"date": "2025-12-08", "close": 115.36, "volume": 213465.0}, {"date": "2025-12-09", "close": 115.74, "volume": 225837.0}, {"date": "2025-12-10", "close": 119.405, "volume": 249310.0}, {"date": "2025-12-11", "close": 120.56, "volume": 286718.0}, {"date": "2025-12-12", "close": 119.09, "volume": 276779.0}, {"date": "2025-12-15", "close": 119.33, "volume": 381737.0}, {"date": "2025-12-16", "close": 118.6, "volume": 295408.0}, {"date": "2025-12-17", "close": 119.21, "volume": 413107.0}, {"date": "2025-12-18", "close": 119.32, "volume": 277369.0}, {"date": "2025-12-19", "close": 119.98, "volume": 680652.0}, {"date": "2025-12-22", "close": 121.34, "volume": 392390.0}, {"date": "2025-12-23", "close": 121.03, "volume": 351497.0}, {"date": "2025-12-24", "close": 121.44, "volume": 128493.0}, {"date": "2025-12-26", "close": 121.9, "volume": 214542.0}, {"date": "2025-12-29", "close": 120.76, "volume": 226302.0}, {"date": "2025-12-30", "close": 119.65, "volume": 283517.0}, {"date": "2025-12-31", "close": 118.46, "volume": 239601.0}, {"date": "2026-01-02", "close": 118.68, "volume": 237504.0}, {"date": "2026-01-05", "close": 120.98, "volume": 330423.0}, {"date": "2026-01-06", "close": 122.2, "volume": 339455.0}, {"date": "2026-01-07", "close": 122.09, "volume": 180467.0}, {"date": "2026-01-08", "close": 123.35, "volume": 331836.0}, {"date": "2026-01-09", "close": 123.11, "volume": 248019.0}, {"date": "2026-01-12", "close": 122.91, "volume": 245389.0}, {"date": "2026-01-13", "close": 122.64, "volume": 219007.0}, {"date": "2026-01-14", "close": 125.09, "volume": 261910.0}, {"date": "2026-01-15", "close": 127.69, "volume": 296037.0}, {"date": "2026-01-16", "close": 128.21, "volume": 309777.0}, {"date": "2026-01-20", "close": 129.78, "volume": 450326.0}, {"date": "2026-01-21", "close": 136.08, "volume": 561980.0}, {"date": "2026-01-22", "close": 135.58, "volume": 441929.0}, {"date": "2026-01-23", "close": 132.12, "volume": 400186.0}, {"date": "2026-01-26", "close": 130.46, "volume": 331689.0}, {"date": "2026-01-27", "close": 129.78, "volume": 253617.0}, {"date": "2026-01-28", "close": 128.77, "volume": 280599.0}, {"date": "2026-01-29", "close": 130.54, "volume": 318594.0}, {"date": "2026-01-30", "close": 129.94, "volume": 396799.0}, {"date": "2026-02-02", "close": 130.3, "volume": 407237.0}, {"date": "2026-02-03", "close": 131.99, "volume": 564672.0}, {"date": "2026-02-04", "close": 134.61, "volume": 539335.0}, {"date": "2026-02-05", "close": 134.37, "volume": 396758.0}, {"date": "2026-02-06", "close": 136.57, "volume": 421497.0}, {"date": "2026-02-09", "close": 136.38, "volume": 399515.0}, {"date": "2026-02-10", "close": 135.63, "volume": 294745.0}, {"date": "2026-02-11", "close": 135.56, "volume": 294902.0}, {"date": "2026-02-12", "close": 133.96, "volume": 316080.0}, {"date": "2026-02-13", "close": 134.22, "volume": 244771.0}, {"date": "2026-02-17", "close": 133.56, "volume": 242637.0}, {"date": "2026-02-18", "close": 133.41, "volume": 355673.0}, {"date": "2026-02-19", "close": 133.51, "volume": 420789.0}, {"date": "2026-02-20", "close": 134.09, "volume": 308219.0}, {"date": "2026-02-23", "close": 129.39, "volume": 496295.0}, {"date": "2026-02-24", "close": 129.23, "volume": 322001.0}, {"date": "2026-02-25", "close": 130.33, "volume": 247002.0}, {"date": "2026-02-26", "close": 130.87, "volume": 287042.0}, {"date": "2026-02-27", "close": 125.72, "volume": 398956.0}, {"date": "2026-03-02", "close": 128.5, "volume": 330535.0}, {"date": "2026-03-03", "close": 128.46, "volume": 433891.0}, {"date": "2026-03-04", "close": 129.38, "volume": 377723.0}, {"date": "2026-03-05", "close": 128.32, "volume": 349183.0}, {"date": "2026-03-06", "close": 125.57, "volume": 407401.0}, {"date": "2026-03-09", "close": 125.32, "volume": 307087.0}, {"date": "2026-03-10", "close": 125.62, "volume": 460542.0}, {"date": "2026-03-11", "close": 125.405, "volume": 305898.0}, {"date": "2026-03-12", "close": 125.48, "volume": 328053.0}, {"date": "2026-03-13", "close": 124.94, "volume": 321858.0}, {"date": "2026-03-16", "close": 125.32, "volume": 243589.0}, {"date": "2026-03-17", "close": 124.85, "volume": 289303.0}, {"date": "2026-03-18", "close": 124.16, "volume": 411836.0}, {"date": "2026-03-19", "close": 125.69, "volume": 437686.0}, {"date": "2026-03-20", "close": 125.07, "volume": 735891.0}, {"date": "2026-03-23", "close": 126.03, "volume": 488442.0}, {"date": "2026-03-24", "close": 126.55, "volume": 373527.0}, {"date": "2026-03-25", "close": 125.75, "volume": 328330.0}, {"date": "2026-03-26", "close": 126.21, "volume": 316571.0}, {"date": "2026-03-27", "close": 124.6, "volume": 324243.0}, {"date": "2026-03-30", "close": 125.17, "volume": 375823.0}, {"date": "2026-03-31", "close": 128.06, "volume": 490224.0}, {"date": "2026-04-01", "close": 128.09, "volume": 374638.0}, {"date": "2026-04-02", "close": 128.58, "volume": 246050.0}, {"date": "2026-04-06", "close": 129.89, "volume": 248566.0}, {"date": "2026-04-07", "close": 130.98, "volume": 397306.0}, {"date": "2026-04-08", "close": 134.21, "volume": 350214.0}, {"date": "2026-04-09", "close": 135.72, "volume": 339576.0}, {"date": "2026-04-10", "close": 134.15, "volume": 280978.0}, {"date": "2026-04-13", "close": 135.2, "volume": 257211.0}, {"date": "2026-04-14", "close": 135.39, "volume": 270672.0}, {"date": "2026-04-15", "close": 134.98, "volume": 373802.0}, {"date": "2026-04-16", "close": 135.52, "volume": 334027.0}, {"date": "2026-04-17", "close": 138.12, "volume": 433586.0}, {"date": "2026-04-20", "close": 137.09, "volume": 595531.0}, {"date": "2026-04-21", "close": 134.13, "volume": 408817.0}, {"date": "2026-04-22", "close": 135.04, "volume": 366643.0}, {"date": "2026-04-23", "close": 133.95, "volume": 365423.0}, {"date": "2026-04-24", "close": 132.56, "volume": 385179.0}, {"date": "2026-04-27", "close": 133.06, "volume": 263877.0}, {"date": "2026-04-28", "close": 133.97, "volume": 307610.0}, {"date": "2026-04-29", "close": 132.26, "volume": 286763.0}, {"date": "2026-04-30", "close": 133.79, "volume": 259921.0}, {"date": "2026-05-01", "close": 133.51, "volume": 306131.0}, {"date": "2026-05-04", "close": 133.0, "volume": 260425.0}, {"date": "2026-05-05", "close": 134.76, "volume": 218381.0}, {"date": "2026-05-06", "close": 135.54, "volume": 209162.0}, {"date": "2026-05-07", "close": 133.45, "volume": 243572.0}, {"date": "2026-05-08", "close": 132.47, "volume": 291171.0}, {"date": "2026-05-11", "close": 129.89, "volume": 303621.0}, {"date": "2026-05-12", "close": 129.02, "volume": 295242.0}, {"date": "2026-05-13", "close": 126.93, "volume": 310275.0}, {"date": "2026-05-14", "close": 127.31, "volume": 229302.0}, {"date": "2026-05-15", "close": 126.36, "volume": 265172.0}, {"date": "2026-05-18", "close": 127.82, "volume": 233457.0}, {"date": "2026-05-19", "close": 126.98, "volume": 191089.0}, {"date": "2026-05-20", "close": 129.94, "volume": 348645.0}, {"date": "2026-05-21", "close": 129.72, "volume": 292332.0}, {"date": "2026-05-22", "close": 130.745, "volume": 159530.0}, {"date": "2026-05-26", "close": 132.43, "volume": 295111.0}, {"date": "2026-05-27", "close": 130.205, "volume": 309478.0}, {"date": "2026-05-28", "close": 129.04, "volume": 246077.0}, {"date": "2026-05-29", "close": 128.04, "volume": 295642.0}, {"date": "2026-06-01", "close": 124.82, "volume": 293894.0}, {"date": "2026-06-02", "close": 127.41, "volume": 361638.0}, {"date": "2026-06-03", "close": 125.39, "volume": 213790.0}, {"date": "2026-06-04", "close": 128.65, "volume": 169165.0}, {"date": "2026-06-05", "close": 129.22, "volume": 188278.0}, {"date": "2026-06-08", "close": 128.94, "volume": 232529.0}, {"date": "2026-06-09", "close": 130.86, "volume": 287115.0}, {"date": "2026-06-10", "close": 131.6, "volume": 213534.0}, {"date": "2026-06-11", "close": 132.2, "volume": 245230.0}, {"date": "2026-06-12", "close": 134.61, "volume": 223135.0}, {"date": "2026-06-15", "close": 132.05, "volume": 267163.0}, {"date": "2026-06-16", "close": 133.11, "volume": 194884.0}, {"date": "2026-06-17", "close": 130.84, "volume": 433661.0}, {"date": "2026-06-18", "close": 130.33, "volume": 599851.0}, {"date": "2026-06-22", "close": 132.88, "volume": 319625.0}, {"date": "2026-06-23", "close": 135.22, "volume": 244339.0}, {"date": "2026-06-24", "close": 137.02, "volume": 293836.0}, {"date": "2026-06-25", "close": 138.46, "volume": 256599.0}, {"date": "2026-06-26", "close": 139.1, "volume": 485331.0}, {"date": "2026-06-29", "close": 138.52, "volume": 248043.0}, {"date": "2026-06-30", "close": 138.88, "volume": 173178.0}, {"date": "2026-07-01", "close": 141.24, "volume": 238398.0}, {"date": "2026-07-02", "close": 139.29, "volume": 189697.0}, {"date": "2026-07-06", "close": 140.12, "volume": 196653.0}, {"date": "2026-07-07", "close": 140.43, "volume": 268641.0}, {"date": "2026-07-08", "close": 135.38, "volume": 309136.0}, {"date": "2026-07-09", "close": 137.89, "volume": 234142.0}, {"date": "2026-07-10", "close": 138.69, "volume": 185749.0}, {"date": "2026-07-13", "close": 138.06, "volume": 184165.0}, {"date": "2026-07-14", "close": 138.45, "volume": 210395.0}, {"date": "2026-07-15", "close": 139.33, "volume": 221900.0}, {"date": "2026-07-16", "close": 143.11, "volume": 226582.0}, {"date": "2026-07-17", "close": 141.24, "volume": 362602.0}, {"date": "2026-07-20", "close": 140.47, "volume": 601199.0}, {"date": "2026-07-21", "close": 139.98, "volume": 379617.0}, {"date": "2026-07-22", "close": 141.55, "volume": 325157.0}, {"date": "2026-07-23", "close": 141.22, "volume": 236594.0}, {"date": "2026-07-24", "close": 142.28, "volume": 333421.0}, {"date": "2026-07-27", "close": 141.13, "volume": 255791.0}, {"date": "2026-07-28", "close": 142.44, "volume": 308631.0}, {"date": "2026-07-29", "close": 141.13, "volume": 281783.0}, {"date": "2026-07-30", "close": 141.07, "volume": 253039.0}, {"date": "2026-07-31", "close": 141.29, "volume": 206439.0}, {"date": "2026-08-03", "close": 143.78, "volume": 184066.0}, {"date": "2026-08-04", "close": 144.69, "volume": 198872.0}, {"date": "2026-08-05", "close": 144.53, "volume": 222123.0}, {"date": "2026-08-06", "close": 144.47, "volume": 249532.0}, {"date": "2026-08-07", "close": 143.8, "volume": 219202.0}], "refreshing": true}