{"ticker": "CFR", "overview": {"cik": "39263", "ticker": "CFR", "name": "CULLEN/FROST BANKERS, INC.", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-11-02", "title": "FORM 4", "accession": "0001388767-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0001959173-26-007563", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0000039263-26-000057", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0000039263-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0002066961-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001695033-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0002005471-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001649840-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001388767-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001767197-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001883925-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001388772-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0002050987-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001128404-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001960954-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0002049881-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-29", "title": "8-K - 3Q26 PRESS RELEASE", "accession": "0000039263-26-000053", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-10-28", "title": "Institutional holdings (13F)", "accession": "0000039263-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001960954-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001388772-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001883925-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001695033-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0002049881-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0002050987-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001388767-26-000006", "price_sensitive": false}]}, "description": "CULLEN/FROST BANKERS, INC. trades as CFR on the NYSE and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 71 insider filings for the company, from April 2019 to March 2020. Across those, 8 insiders disclosed 6 open-market purchases totalling $4.08M against 6 sales totalling $6.71M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 6, "buy_sum": 4076208.9, "sell_n": 7, "sell_sum": 7087075.2, "net": -3010866.3000000003, "insiders": 9, "first_date": "2019-04-30", "last_date": "2026-10-30"}, "metrics": {"ticker": "CFR", "has_prices": true, "as_of": "2026-08-07", "last": 164.5, "prev_close": 164.76, "change": -0.2599999999999909, "change_pct": -0.0015780529254672913, "session_volume": 619976.0, "vwap_5": 166.64873668108234, "vwap_20": 163.92422861166935, "vwap_60": 151.87890012278712, "vwap_250": 138.26550784919664, "high_52w": 168.94, "low_52w": 119.85, "avg_volume_20": 654986.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001388767-26-000010", "src": "INSIDERS", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "Bobby Berman", "who_key": "Berman Bobby", "role": "GEVP Research & Strategy", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 377982.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Someone inside CFR is selling \u2014 $378K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1388767/000138876726000010/0001388767-26-000010-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5261}, {"id": "0002005471-26-000004", "src": "INSIDERS", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "Kenneth L. Wilson", "who_key": "Wilson Kenneth L.", "role": "GEVP Chief Wealth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2005471/000200547126000004/0002005471-26-000004-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "0001695033-26-000006", "src": "INSIDERS", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "Jimmy Stead", "who_key": "Stead Jimmy", "role": "GEVP Chief Consumer Banking", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1695033/000169503326000006/0001695033-26-000006-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "0002066961-26-000004", "src": "INSIDERS", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "Ericka Lynn Pullin", "who_key": "Pullin Ericka Lynn", "role": "GEVP,  Culture & People Dev.", "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 CFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2066961/000206696126000004/0002066961-26-000004-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "0001767197-26-000008", "src": "INSIDERS", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "Carol Jean Severyn", "who_key": "Severyn Carol Jean", "role": "GEVP and Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1767197/000176719726000008/0001767197-26-000008-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "0001388767-26-000008", "src": "INSIDERS", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "Bobby Berman", "who_key": "Berman Bobby", "role": "GEVP Research & Strategy", "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 CFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1388767/000138876726000008/0001388767-26-000008-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "0001649840-26-000006", "src": "INSIDERS", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "Annette M. Alonzo", "who_key": "Alonzo Annette M", "role": "GEVP Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649840/000164984026000006/0001649840-26-000006-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "0001128404-26-000008", "src": "INSIDERS", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "Phillip D. Green", "who_key": "GREEN PHILLIP D", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on CFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1128404/000112840426000008/0001128404-26-000008-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "0002050987-26-000004", "src": "INSIDERS", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "Matthew Bradley Henson", "who_key": "Henson Matthew Bradley", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2050987/000205098726000004/0002050987-26-000004-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "0001388772-26-000006", "src": "INSIDERS", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "Paul Bracher", "who_key": "Bracher Paul", "role": "President of CFR", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "President files routine paperwork on CFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1388772/000138877226000006/0001388772-26-000006-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "0001883925-26-000008", "src": "INSIDERS", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "Coolidge E. Rhodes Jr", "who_key": "Rhodes Coolidge E JR", "role": "Group EVP General Counsel/Sec", "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 CFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1883925/000188392526000008/0001883925-26-000008-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "0002049881-26-000004", "src": "INSIDERS", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "Dan Geddes", "who_key": "Geddes Dan", "role": "GEVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on CFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2049881/000204988126000004/0002049881-26-000004-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "0001960954-26-000006", "src": "INSIDERS", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "Howard L. Kasanoff", "who_key": "Kasanoff Howard L.", "role": "GEVP Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1960954/000196095426000006/0001960954-26-000006-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "0001960954-26-000004", "src": "INSIDERS", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "Howard L. Kasanoff", "who_key": "Kasanoff Howard L.", "role": "GEVP Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 123912.45000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1960954/000196095426000004/0001960954-26-000004-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13901}, {"id": "0001695033-26-000004", "src": "INSIDERS", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "Jimmy Stead", "who_key": "Stead Jimmy", "role": "GEVP Chief Consumer Banking", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 286145.10000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1695033/000169503326000004/0001695033-26-000004-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13901}, {"id": "0001883925-26-000006", "src": "INSIDERS", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "Coolidge E. Rhodes Jr", "who_key": "Rhodes Coolidge E JR", "role": "Group EVP General Counsel/Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 227879.55000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on CFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1883925/000188392526000006/0001883925-26-000006-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13901}, {"id": "0001388772-26-000004", "src": "INSIDERS", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "Paul Bracher", "who_key": "Bracher Paul", "role": "President of CFR", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 301378.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "President files routine paperwork on CFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1388772/000138877226000004/0001388772-26-000004-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13901}, {"id": "0001649840-26-000004", "src": "INSIDERS", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "Annette M. Alonzo", "who_key": "Alonzo Annette M", "role": "GEVP Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 216886.05000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649840/000164984026000004/0001649840-26-000004-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13901}, {"id": "0001388767-26-000006", "src": "INSIDERS", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "Bobby Berman", "who_key": "Berman Bobby", "role": "GEVP Research & Strategy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 169456.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on CFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1388767/000138876726000006/0001388767-26-000006-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13901}, {"id": "0002050987-26-000002", "src": "INSIDERS", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "Matthew Bradley Henson", "who_key": "Henson Matthew Bradley", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 27169.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2050987/000205098726000002/0002050987-26-000002-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13901}, {"id": "0002049881-26-000002", "src": "INSIDERS", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "Dan Geddes", "who_key": "Geddes Dan", "role": "GEVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 123912.45000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on CFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/39263/000204988126000002/0002049881-26-000002-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13901}, {"id": "0001128404-26-000006", "src": "INSIDERS", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "Phillip D. Green", "who_key": "GREEN PHILLIP D", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1238810.4000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on CFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1128404/000112840426000006/0001128404-26-000006-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13901}, {"id": "0002066961-26-000002", "src": "INSIDERS", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "Ericka Lynn Pullin", "who_key": "Pullin Ericka Lynn", "role": "GEVP,  Culture & People Dev.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 42717.600000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on CFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2066961/000206696126000002/0002066961-26-000002-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13901}, {"id": "0001767197-26-000006", "src": "INSIDERS", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "Carol Jean Severyn", "who_key": "Severyn Carol Jean", "role": "GEVP and Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 227879.55000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1767197/000176719726000006/0001767197-26-000006-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13901}, {"id": "0002005471-26-000002", "src": "INSIDERS", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "Kenneth L. Wilson", "who_key": "Wilson Kenneth L.", "role": "GEVP Chief Wealth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 193171.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2005471/000200547126000002/0002005471-26-000002-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13901}, {"id": "13DG-0000093751-26-000445", "src": "13DG", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "cullen/frost Bankers, Inc.", "who_key": "CULLEN/FROST BANKERS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CULLEN/FROST BANKERS, INC. takes a 5.1% passive stake in CFR", "source_url": "https://www.sec.gov/Archives/edgar/data/39263/0000093751-26-000445-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000093751-26-000226", "src": "13DG", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "cullen/frost Bankers, Inc.", "who_key": "CULLEN/FROST BANKERS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CULLEN/FROST BANKERS, INC. takes a 4.9% passive stake in CFR", "source_url": "https://www.sec.gov/Archives/edgar/data/39263/0000093751-26-000226-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251501}, {"id": "13DG-0002100119-26-000468", "src": "13DG", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "cullen/frost Bankers, Inc.", "who_key": "CULLEN/FROST BANKERS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CULLEN/FROST BANKERS, INC. crosses 5% of CFR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/39263/0002100119-26-000468-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0002100121-26-000265", "src": "13DG", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "cullen/frost Bankers, Inc.", "who_key": "CULLEN/FROST BANKERS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CULLEN/FROST BANKERS, INC. crosses 5% of CFR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/39263/0002100121-26-000265-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0001398344-26-010220", "src": "13DG", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "Aristotle Capital Management, LLC", "who_key": "Aristotle Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Aristotle Capital Management, LLC moves to a 7.54% passive stake in CFR", "source_url": "https://www.sec.gov/Archives/edgar/data/860644/0001398344-26-010220-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-03-31", "mins": 311981}], "recent_buys": [{"id": "0001209191-20-016737", "src": "INSIDERS", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "Chris Avery", "who_key": "Avery Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 235770.0, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director buys $236K of CFR", "source_url": "https://www.sec.gov/Archives/edgar/data/39263/000120919120016737/0001209191-20-016737-index.htm", "trade_date": "2020-03-04", "timestamp": "2020-03-04", "mins": 3505901}, {"id": "0001209191-20-013864", "src": "INSIDERS", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "Chris Avery", "who_key": "Avery Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 335600.0, "score": 57.3, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $336K of CFR", "source_url": "https://www.sec.gov/Archives/edgar/data/39263/000120919120013864/0001209191-20-013864-index.htm", "trade_date": "2020-02-27", "timestamp": "2020-02-27", "mins": 3514541}, {"id": "0001209191-20-007832", "src": "INSIDERS", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "Chris Avery", "who_key": "Avery Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 858115.0, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $858K of CFR", "source_url": "https://www.sec.gov/Archives/edgar/data/39263/000120919120007832/0001209191-20-007832-index.htm", "trade_date": "2020-02-06", "timestamp": "2020-02-06", "mins": 3544781}, {"id": "0001209191-19-048884", "src": "INSIDERS", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "Karen E. Jennings", "who_key": "JENNINGS KAREN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 16.4, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director buys $0 of CFR", "source_url": "https://www.sec.gov/Archives/edgar/data/39263/000120919119048884/0001209191-19-048884-index.htm", "trade_date": "2019-09-06", "timestamp": "2019-09-06", "mins": 3765101}, {"id": "0001209191-19-046349", "src": "INSIDERS", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "Carlos Alvarez", "who_key": "ALVAREZ CARLOS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2552400.0, "score": 56.9, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying CFR", "source_url": "https://www.sec.gov/Archives/edgar/data/39263/000120919119046349/0001209191-19-046349-index.htm", "trade_date": "2019-08-16", "timestamp": "2019-08-16", "mins": 3795341}, {"id": "0001209191-19-036303", "src": "INSIDERS", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "Charles W. Matthews", "who_key": "MATTHEWS CHARLES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 94323.9, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "4 insiders now buying CFR", "source_url": "https://www.sec.gov/Archives/edgar/data/39263/000120919119036303/0001209191-19-036303-index.htm", "trade_date": "2019-06-10", "timestamp": "2019-06-10", "mins": 3891821}], "institutional": [{"id": "13DG-0000093751-26-000445", "src": "13DG", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "cullen/frost Bankers, Inc.", "who_key": "CULLEN/FROST BANKERS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CULLEN/FROST BANKERS, INC. takes a 5.1% passive stake in CFR", "source_url": "https://www.sec.gov/Archives/edgar/data/39263/0000093751-26-000445-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001398344-26-010220", "src": "13DG", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "Aristotle Capital Management, LLC", "who_key": "Aristotle Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Aristotle Capital Management, LLC moves to a 7.54% passive stake in CFR", "source_url": "https://www.sec.gov/Archives/edgar/data/860644/0001398344-26-010220-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-03-31", "mins": 311981}, {"id": "13DG-0000093751-26-000226", "src": "13DG", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "cullen/frost Bankers, Inc.", "who_key": "CULLEN/FROST BANKERS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CULLEN/FROST BANKERS, INC. takes a 4.9% passive stake in CFR", "source_url": "https://www.sec.gov/Archives/edgar/data/39263/0000093751-26-000226-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251501}, {"id": "13DG-0002100119-26-000468", "src": "13DG", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "cullen/frost Bankers, Inc.", "who_key": "CULLEN/FROST BANKERS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CULLEN/FROST BANKERS, INC. crosses 5% of CFR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/39263/0002100119-26-000468-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0002100121-26-000265", "src": "13DG", "ticker": "CFR", "cik": "39263", "company": "CULLEN/FROST BANKERS, INC.", "company_raw": "CULLEN/FROST BANKERS, INC.", "who": "cullen/frost Bankers, Inc.", "who_key": "CULLEN/FROST BANKERS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CULLEN/FROST BANKERS, INC. crosses 5% of CFR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/39263/0002100121-26-000265-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cullen/Frost Bankers, Inc. Common Stock", "new_value": "CULLEN/FROST BANKERS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000039263", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000039263", "applied": 1, "detected_at": "2026-09-10T23:39:15.492350"}]}, "key_people": [{"who": "Phillip D. Green", "who_key": "GREEN PHILLIP D", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2896282.1999999997, "net": -2896282.1999999997, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1448141.0999999999, "date": "2019-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/39263/000120919119026927/0001209191-19-026927-index.htm"}, {"action": "SELL", "amount": 1448141.0999999999, "date": "2019-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/39263/000120919119037131/0001209191-19-037131-index.htm"}], "latest": {"action": "SELL", "amount": 1448141.0999999999, "date": "2019-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/39263/000120919119026927/0001209191-19-026927-index.htm"}}, {"who": "Carlos Alvarez", "who_key": "ALVAREZ CARLOS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2552400.0, "sold": 0, "net": 2552400.0, "trades": 1, "top_score": 56.9, "lean": "buying", "history": [{"action": "BUY", "amount": 2552400.0, "date": "2019-08-16", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/39263/000120919119046349/0001209191-19-046349-index.htm"}], "latest": {"action": "BUY", "amount": 2552400.0, "date": "2019-08-16", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/39263/000120919119046349/0001209191-19-046349-index.htm"}}, {"who": "Patrick B. Frost", "who_key": "FROST PATRICK B", "role": "President of Frost Bank, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1757714.4000000001, "net": -1757714.4000000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 875440.8, "date": "2020-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/39263/000120919120009152/0001209191-20-009152-index.htm"}, {"action": "SELL", "amount": 882273.6000000001, "date": "2019-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/39263/000120919119043857/0001209191-19-043857-index.htm"}], "latest": {"action": "SELL", "amount": 875440.8, "date": "2020-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/39263/000120919120009152/0001209191-20-009152-index.htm"}}, {"who": "Chris Avery", "who_key": "Avery Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1429485.0, "sold": 0, "net": 1429485.0, "trades": 3, "top_score": 57.3, "lean": "buying", "history": [{"action": "BUY", "amount": 235770.0, "date": "2020-03-04", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/39263/000120919120016737/0001209191-20-016737-index.htm"}, {"action": "BUY", "amount": 335600.0, "date": "2020-02-27", "score": 57.3, "source_url": "https://www.sec.gov/Archives/edgar/data/39263/000120919120013864/0001209191-20-013864-index.htm"}, {"action": "BUY", "amount": 858115.0, "date": "2020-02-06", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/39263/000120919120007832/0001209191-20-007832-index.htm"}], "latest": {"action": "BUY", "amount": 235770.0, "date": "2020-03-04", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/39263/000120919120016737/0001209191-20-016737-index.htm"}}, {"who": "Jerry Salinas", "who_key": "Salinas Jerry", "role": "GEVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1211760.0, "net": -1211760.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1211760.0, "date": "2019-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/39263/000120919119028420/0001209191-19-028420-index.htm"}], "latest": {"action": "SELL", "amount": 1211760.0, "date": "2019-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/39263/000120919119028420/0001209191-19-028420-index.htm"}}, {"who": "Paul Bracher", "who_key": "Bracher Paul", "role": "President of CFBI", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 843336.0, "net": -843336.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 843336.0, "date": "2019-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/39263/000120919119055119/0001209191-19-055119-index.htm"}], "latest": {"action": "SELL", "amount": 843336.0, "date": "2019-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/39263/000120919119055119/0001209191-19-055119-index.htm"}}, {"who": "Bobby Berman", "who_key": "Berman Bobby", "role": "GEVP Research & Strategy", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 377982.6, "net": -377982.6, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 377982.6, "date": "2026-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1388767/000138876726000010/0001388767-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 377982.6, "date": "2026-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1388767/000138876726000010/0001388767-26-000010-index.htm"}}, {"who": "Charles W. Matthews", "who_key": "MATTHEWS CHARLES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 94323.9, "sold": 0, "net": 94323.9, "trades": 1, "top_score": 46.3, "lean": "buying", "history": [{"action": "BUY", "amount": 94323.9, "date": "2019-06-10", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/39263/000120919119036303/0001209191-19-036303-index.htm"}], "latest": {"action": "BUY", "amount": 94323.9, "date": "2019-06-10", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/39263/000120919119036303/0001209191-19-036303-index.htm"}}], "activity": [{"date": "2026-10-30", "net": -377982.6}], "announcements": [{"form": "4", "date": "2026-11-02", "title": "FORM 4", "accession": "0001388767-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0001959173-26-007563", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0000039263-26-000057", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0000039263-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0002066961-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001695033-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0002005471-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001649840-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001388767-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001767197-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001883925-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001388772-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0002050987-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001128404-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001960954-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0002049881-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-29", "title": "8-K - 3Q26 PRESS RELEASE", "accession": "0000039263-26-000053", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-10-28", "title": "Institutional holdings (13F)", "accession": "0000039263-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001960954-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001388772-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001883925-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001695033-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0002049881-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0002050987-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001388767-26-000006", "price_sensitive": false}], "performance": {"ticker": "CFR", "has_prices": true, "summary": {"n": 7, "avg": 0.8882136535731896, "win_rate": 1.0, "best": 1.0759717314487633, "worst": 0.6908212560386472, "as_of": "2026-08-07"}, "buys": [{"who": "Avery Chris", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 235770.0, "date": "2020-03-04", "score": 48.5, "ref_price": 79.24, "return": 1.0759717314487633}, {"who": "Avery Chris", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 335600.0, "date": "2020-02-27", "score": 57.3, "ref_price": 82.7, "return": 0.989117291414752}, {"who": "Avery Chris", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 858115.0, "date": "2020-02-06", "score": 50.2, "ref_price": 92.67, "return": 0.775116003021474}, {"who": "JENNINGS KAREN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2019-09-06", "score": 16.4, "ref_price": 83.04, "return": 0.9809730250481694}, {"who": "ALVAREZ CARLOS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2552400.0, "date": "2019-08-16", "score": 56.9, "ref_price": 84.74, "return": 0.9412320037762569}, {"who": "MATTHEWS CHARLES W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 94323.9, "date": "2019-06-10", "score": 46.3, "ref_price": 93.24, "return": 0.7642642642642644}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2017-06-15", "score": 0.0, "ref_price": 97.29, "return": 0.6908212560386472}]}, "price_series": [{"date": "2016-07-28", "close": 69.45, "volume": 895456.0}, {"date": "2016-07-29", "close": 67.89, "volume": 1572173.0}, {"date": "2016-08-01", "close": 66.51, "volume": 959865.0}, {"date": "2016-08-02", "close": 65.62, "volume": 675333.0}, {"date": "2016-08-03", "close": 66.91, "volume": 493456.0}, {"date": "2016-08-04", "close": 67.28, "volume": 376734.0}, {"date": "2016-08-05", "close": 70.26, "volume": 498909.0}, {"date": "2016-08-08", "close": 70.09, "volume": 337464.0}, {"date": "2016-08-09", "close": 70.2, "volume": 234545.0}, {"date": "2016-08-10", "close": 69.27, "volume": 453765.0}, {"date": "2016-08-11", "close": 69.09, "volume": 342743.0}, {"date": "2016-08-12", "close": 68.74, "volume": 221199.0}, {"date": "2016-08-15", "close": 70.46, "volume": 424563.0}, {"date": "2016-08-16", "close": 70.05, "volume": 378950.0}, {"date": "2016-08-17", "close": 70.31, "volume": 515063.0}, {"date": "2016-08-18", "close": 71.04, "volume": 447235.0}, {"date": "2016-08-19", "close": 71.01, "volume": 386611.0}, {"date": "2016-08-22", "close": 70.83, "volume": 342247.0}, {"date": "2016-08-23", "close": 71.45, "volume": 420798.0}, {"date": "2016-08-24", "close": 71.65, "volume": 366297.0}, {"date": "2016-08-25", "close": 72.26, "volume": 494642.0}, {"date": "2016-08-26", "close": 72.43, "volume": 347448.0}, {"date": "2016-08-29", "close": 72.25, "volume": 269656.0}, {"date": "2016-08-30", "close": 72.79, "volume": 260487.0}, {"date": "2016-08-31", "close": 72.9, "volume": 436843.0}, {"date": "2016-09-01", "close": 72.42, "volume": 413524.0}, {"date": "2016-09-02", "close": 73.62, "volume": 416931.0}, {"date": "2016-09-06", "close": 71.73, "volume": 426889.0}, {"date": "2016-09-07", "close": 71.95, "volume": 502819.0}, {"date": "2016-09-08", "close": 71.87, "volume": 368504.0}, {"date": "2016-09-09", "close": 70.7, "volume": 615222.0}, {"date": "2016-09-12", "close": 70.47, "volume": 597937.0}, {"date": "2016-09-13", "close": 69.54, "volume": 358005.0}, {"date": "2016-09-14", "close": 69.12, "volume": 369721.0}, {"date": "2016-09-15", "close": 69.56, "volume": 374616.0}, {"date": "2016-09-16", "close": 69.52, "volume": 1135810.0}, {"date": "2016-09-19", "close": 70.1, "volume": 235504.0}, {"date": "2016-09-20", "close": 69.78, "volume": 376491.0}, {"date": "2016-09-21", "close": 69.93, "volume": 373013.0}, {"date": "2016-09-22", "close": 70.7, "volume": 401982.0}, {"date": "2016-09-23", "close": 70.37, "volume": 319676.0}, {"date": "2016-09-26", "close": 68.54, "volume": 339214.0}, {"date": "2016-09-27", "close": 69.39, "volume": 312746.0}, {"date": "2016-09-28", "close": 70.58, "volume": 512889.0}, {"date": "2016-09-29", "close": 69.63, "volume": 443202.0}, {"date": "2016-09-30", "close": 71.94, "volume": 687902.0}, {"date": "2016-10-03", "close": 71.68, "volume": 565645.0}, {"date": "2016-10-04", "close": 71.75, "volume": 393011.0}, {"date": "2016-10-05", "close": 72.85, "volume": 478673.0}, {"date": "2016-10-06", "close": 72.89, "volume": 332993.0}, {"date": "2016-10-07", "close": 72.21, "volume": 364707.0}, {"date": "2016-10-10", "close": 73.08, "volume": 270833.0}, {"date": "2016-10-11", "close": 72.5, "volume": 280493.0}, {"date": "2016-10-12", "close": 72.63, "volume": 254571.0}, {"date": "2016-10-13", "close": 71.04, "volume": 347357.0}, {"date": "2016-10-14", "close": 72.11, "volume": 322300.0}, {"date": "2016-10-17", "close": 71.61, "volume": 299667.0}, {"date": "2016-10-18", "close": 73.0, "volume": 385867.0}, {"date": "2016-10-19", "close": 74.7, "volume": 442736.0}, {"date": "2016-10-20", "close": 74.03, "volume": 373901.0}, {"date": "2016-10-21", "close": 74.88, "volume": 306279.0}, {"date": "2016-10-24", "close": 76.07, "volume": 475888.0}, {"date": "2016-10-25", "close": 76.07, "volume": 658188.0}, {"date": "2016-10-26", "close": 75.02, "volume": 724530.0}, {"date": "2016-10-27", "close": 76.0, "volume": 628542.0}, {"date": "2016-10-28", "close": 76.0, "volume": 709519.0}, {"date": "2016-10-31", "close": 75.99, "volume": 1604044.0}, {"date": "2016-11-01", "close": 75.32, "volume": 431529.0}, {"date": "2016-11-02", "close": 73.57, "volume": 502877.0}, {"date": "2016-11-03", "close": 73.97, "volume": 326709.0}, {"date": "2016-11-04", "close": 74.19, "volume": 394674.0}, {"date": "2016-11-07", "close": 76.44, "volume": 436692.0}, {"date": "2016-11-08", "close": 75.28, "volume": 469259.0}, {"date": "2016-11-09", "close": 79.25, "volume": 915703.0}, {"date": "2016-11-10", "close": 82.94, "volume": 1169514.0}, {"date": "2016-11-11", "close": 83.85, "volume": 844441.0}, {"date": "2016-11-14", "close": 83.76, "volume": 1102917.0}, {"date": "2016-11-15", "close": 84.33, "volume": 834320.0}, {"date": "2016-11-16", "close": 82.93, "volume": 750485.0}, {"date": "2016-11-17", "close": 83.08, "volume": 619648.0}, {"date": "2016-11-18", "close": 83.18, "volume": 533165.0}, {"date": "2016-11-21", "close": 83.33, "volume": 620539.0}, {"date": "2016-11-22", "close": 82.6, "volume": 730003.0}, {"date": "2016-11-23", "close": 82.35, "volume": 534954.0}, {"date": "2016-11-25", "close": 83.02, "volume": 226515.0}, {"date": "2016-11-28", "close": 80.84, "volume": 416794.0}, {"date": "2016-11-29", "close": 80.54, "volume": 393209.0}, {"date": "2016-11-30", "close": 82.31, "volume": 585445.0}, {"date": "2016-12-01", "close": 83.54, "volume": 598326.0}, {"date": "2016-12-02", "close": 83.26, "volume": 393552.0}, {"date": "2016-12-05", "close": 84.82, "volume": 395973.0}, {"date": "2016-12-06", "close": 86.64, "volume": 523201.0}, {"date": "2016-12-07", "close": 86.46, "volume": 559466.0}, {"date": "2016-12-08", "close": 88.38, "volume": 463905.0}, {"date": "2016-12-09", "close": 87.88, "volume": 520309.0}, {"date": "2016-12-12", "close": 85.28, "volume": 603352.0}, {"date": "2016-12-13", "close": 86.55, "volume": 499958.0}, {"date": "2016-12-14", "close": 85.49, "volume": 518848.0}, {"date": "2016-12-15", "close": 85.78, "volume": 447189.0}, {"date": "2016-12-16", "close": 84.57, "volume": 1288594.0}, {"date": "2016-12-19", "close": 86.7, "volume": 521311.0}, {"date": "2016-12-20", "close": 87.69, "volume": 441532.0}, {"date": "2016-12-21", "close": 87.79, "volume": 397534.0}, {"date": "2016-12-22", "close": 88.77, "volume": 445372.0}, {"date": "2016-12-23", "close": 88.46, "volume": 301058.0}, {"date": "2016-12-27", "close": 88.75, "volume": 243803.0}, {"date": "2016-12-28", "close": 87.67, "volume": 241448.0}, {"date": "2016-12-29", "close": 87.31, "volume": 350307.0}, {"date": "2016-12-30", "close": 88.23, "volume": 436107.0}, {"date": "2017-01-03", "close": 87.3, "volume": 583932.0}, {"date": "2017-01-04", "close": 88.24, "volume": 532798.0}, {"date": "2017-01-05", "close": 87.68, "volume": 698379.0}, {"date": "2017-01-06", "close": 87.77, "volume": 907959.0}, {"date": "2017-01-09", "close": 86.46, "volume": 614644.0}, {"date": "2017-01-10", "close": 87.4, "volume": 586805.0}, {"date": "2017-01-11", "close": 88.0, "volume": 628984.0}, {"date": "2017-01-12", "close": 86.94, "volume": 513675.0}, {"date": "2017-01-13", "close": 89.02, "volume": 542073.0}, {"date": "2017-01-17", "close": 85.68, "volume": 537968.0}, {"date": "2017-01-18", "close": 86.63, "volume": 650682.0}, {"date": "2017-01-19", "close": 87.37, "volume": 508013.0}, {"date": "2017-01-20", "close": 88.18, "volume": 404417.0}, {"date": "2017-01-23", "close": 88.04, "volume": 411068.0}, {"date": "2017-01-24", "close": 90.52, "volume": 713546.0}, {"date": "2017-01-25", "close": 92.63, "volume": 1089457.0}, {"date": "2017-01-26", "close": 93.96, "volume": 858833.0}, {"date": "2017-01-27", "close": 92.04, "volume": 620431.0}, {"date": "2017-01-30", "close": 90.01, "volume": 764923.0}, {"date": "2017-01-31", "close": 89.4, "volume": 1609495.0}, {"date": "2017-02-01", "close": 89.27, "volume": 526884.0}, {"date": "2017-02-02", "close": 87.56, "volume": 561552.0}, {"date": "2017-02-03", "close": 89.76, "volume": 425732.0}, {"date": "2017-02-06", "close": 88.87, "volume": 317783.0}, {"date": "2017-02-07", "close": 89.67, "volume": 626639.0}, {"date": "2017-02-08", "close": 88.68, "volume": 438438.0}, {"date": "2017-02-09", "close": 89.59, "volume": 277915.0}, {"date": "2017-02-10", "close": 90.22, "volume": 255025.0}, {"date": "2017-02-13", "close": 91.3, "volume": 342182.0}, {"date": "2017-02-14", "close": 92.63, "volume": 268327.0}, {"date": "2017-02-15", "close": 93.31, "volume": 354484.0}, {"date": "2017-02-16", "close": 93.62, "volume": 380329.0}, {"date": "2017-02-17", "close": 94.12, "volume": 539154.0}, {"date": "2017-02-21", "close": 93.76, "volume": 420558.0}, {"date": "2017-02-22", "close": 93.25, "volume": 332234.0}, {"date": "2017-02-23", "close": 93.36, "volume": 419731.0}, {"date": "2017-02-24", "close": 92.83, "volume": 378205.0}, {"date": "2017-02-27", "close": 93.79, "volume": 306337.0}, {"date": "2017-02-28", "close": 92.47, "volume": 539139.0}, {"date": "2017-03-01", "close": 96.1, "volume": 516480.0}, {"date": "2017-03-02", "close": 93.44, "volume": 493494.0}, {"date": "2017-03-03", "close": 93.91, "volume": 391438.0}, {"date": "2017-03-06", "close": 93.95, "volume": 487670.0}, {"date": "2017-03-07", "close": 92.88, "volume": 750179.0}, {"date": "2017-03-08", "close": 91.78, "volume": 459419.0}, {"date": "2017-03-09", "close": 91.2, "volume": 502590.0}, {"date": "2017-03-10", "close": 91.16, "volume": 523952.0}, {"date": "2017-03-13", "close": 91.46, "volume": 328871.0}, {"date": "2017-03-14", "close": 91.06, "volume": 390380.0}, {"date": "2017-03-15", "close": 90.54, "volume": 459914.0}, {"date": "2017-03-16", "close": 91.71, "volume": 318078.0}, {"date": "2017-03-17", "close": 91.64, "volume": 1723621.0}, {"date": "2017-03-20", "close": 89.75, "volume": 435659.0}, {"date": "2017-03-21", "close": 85.15, "volume": 811115.0}, {"date": "2017-03-22", "close": 85.23, "volume": 580236.0}, {"date": "2017-03-23", "close": 85.49, "volume": 408091.0}, {"date": "2017-03-24", "close": 85.52, "volume": 713549.0}, {"date": "2017-03-27", "close": 84.21, "volume": 853509.0}, {"date": "2017-03-28", "close": 86.27, "volume": 592739.0}, {"date": "2017-03-29", "close": 85.82, "volume": 350133.0}, {"date": "2017-03-30", "close": 89.41, "volume": 466373.0}, {"date": "2017-03-31", "close": 88.97, "volume": 440802.0}, {"date": "2017-04-03", "close": 88.36, "volume": 565509.0}, {"date": "2017-04-04", "close": 88.89, "volume": 411376.0}, {"date": "2017-04-05", "close": 87.94, "volume": 630224.0}, {"date": "2017-04-06", "close": 89.23, "volume": 450293.0}, {"date": "2017-04-07", "close": 88.89, "volume": 339403.0}, {"date": "2017-04-10", "close": 88.73, "volume": 231716.0}, {"date": "2017-04-11", "close": 89.37, "volume": 370311.0}, {"date": "2017-04-12", "close": 88.03, "volume": 266155.0}, {"date": "2017-04-13", "close": 85.9, "volume": 346728.0}, {"date": "2017-04-17", "close": 88.09, "volume": 260569.0}, {"date": "2017-04-18", "close": 87.78, "volume": 411299.0}, {"date": "2017-04-19", "close": 88.49, "volume": 301118.0}, {"date": "2017-04-20", "close": 90.66, "volume": 488100.0}, {"date": "2017-04-21", "close": 89.98, "volume": 389656.0}, {"date": "2017-04-24", "close": 91.71, "volume": 372633.0}, {"date": "2017-04-25", "close": 92.6, "volume": 361612.0}, {"date": "2017-04-26", "close": 96.95, "volume": 865561.0}, {"date": "2017-04-27", "close": 95.37, "volume": 545300.0}, {"date": "2017-04-28", "close": 94.39, "volume": 425896.0}, {"date": "2017-05-01", "close": 94.71, "volume": 473897.0}, {"date": "2017-05-02", "close": 93.39, "volume": 360173.0}, {"date": "2017-05-03", "close": 94.27, "volume": 393337.0}, {"date": "2017-05-04", "close": 92.62, "volume": 724462.0}, {"date": "2017-05-05", "close": 92.35, "volume": 423748.0}, {"date": "2017-05-08", "close": 92.72, "volume": 241171.0}, {"date": "2017-05-09", "close": 91.35, "volume": 330215.0}, {"date": "2017-05-10", "close": 91.99, "volume": 276474.0}, {"date": "2017-05-11", "close": 90.42, "volume": 344190.0}, {"date": "2017-05-12", "close": 89.48, "volume": 365627.0}, {"date": "2017-05-15", "close": 90.49, "volume": 438719.0}, {"date": "2017-05-16", "close": 91.85, "volume": 355695.0}, {"date": "2017-05-17", "close": 88.42, "volume": 477327.0}, {"date": "2017-05-18", "close": 89.6, "volume": 339056.0}, {"date": "2017-05-19", "close": 91.11, "volume": 505619.0}, {"date": "2017-05-22", "close": 91.37, "volume": 259360.0}, {"date": "2017-05-23", "close": 93.64, "volume": 504361.0}, {"date": "2017-05-24", "close": 94.18, "volume": 449697.0}, {"date": "2017-05-25", "close": 93.92, "volume": 422518.0}, {"date": "2017-05-26", "close": 92.38, "volume": 271001.0}, {"date": "2017-05-30", "close": 91.78, "volume": 205691.0}, {"date": "2017-05-31", "close": 91.66, "volume": 517889.0}, {"date": "2017-06-01", "close": 93.28, "volume": 385089.0}, {"date": "2017-06-02", "close": 92.17, "volume": 350572.0}, {"date": "2017-06-05", "close": 92.19, "volume": 354762.0}, {"date": "2017-06-06", "close": 91.82, "volume": 624711.0}, {"date": "2017-06-07", "close": 91.88, "volume": 455947.0}, {"date": "2017-06-08", "close": 94.78, "volume": 492321.0}, {"date": "2017-06-09", "close": 97.6, "volume": 485901.0}, {"date": "2017-06-12", "close": 97.85, "volume": 502742.0}, {"date": "2017-06-13", "close": 98.59, "volume": 326274.0}, {"date": "2017-06-14", "close": 97.78, "volume": 444994.0}, {"date": "2017-06-15", "close": 97.29, "volume": 247457.0}, {"date": "2017-06-16", "close": 96.79, "volume": 1086777.0}, {"date": "2017-06-19", "close": 97.81, "volume": 248347.0}, {"date": "2017-06-20", "close": 95.81, "volume": 429991.0}, {"date": "2017-06-21", "close": 93.3, "volume": 432646.0}, {"date": "2017-06-22", "close": 91.34, "volume": 555213.0}, {"date": "2017-06-23", "close": 90.88, "volume": 566203.0}, {"date": "2017-06-26", "close": 91.8, "volume": 366284.0}, {"date": "2017-06-27", "close": 92.08, "volume": 525876.0}, {"date": "2017-06-28", "close": 93.4, "volume": 434416.0}, {"date": "2017-06-29", "close": 94.12, "volume": 509666.0}, {"date": "2017-06-30", "close": 93.91, "volume": 383863.0}, {"date": "2017-07-03", "close": 95.84, "volume": 333418.0}, {"date": "2017-07-05", "close": 95.77, "volume": 228631.0}, {"date": "2017-07-06", "close": 95.19, "volume": 338506.0}, {"date": "2017-07-07", "close": 95.45, "volume": 341373.0}, {"date": "2017-07-10", "close": 94.74, "volume": 243731.0}, {"date": "2017-07-11", "close": 95.57, "volume": 290618.0}, {"date": "2017-07-12", "close": 95.63, "volume": 243359.0}, {"date": "2017-07-13", "close": 96.32, "volume": 312039.0}, {"date": "2017-07-14", "close": 95.83, "volume": 419638.0}, {"date": "2017-07-17", "close": 95.64, "volume": 179337.0}, {"date": "2017-07-18", "close": 95.07, "volume": 207312.0}, {"date": "2017-07-19", "close": 95.45, "volume": 230606.0}, {"date": "2017-07-20", "close": 95.24, "volume": 239617.0}, {"date": "2017-07-21", "close": 95.01, "volume": 286140.0}, {"date": "2017-07-24", "close": 96.22, "volume": 249778.0}, {"date": "2017-07-25", "close": 98.0, "volume": 442005.0}, {"date": "2017-07-26", "close": 96.51, "volume": 569400.0}, {"date": "2017-07-27", "close": 91.76, "volume": 1018168.0}, {"date": "2017-07-28", "close": 91.55, "volume": 576192.0}, {"date": "2017-07-31", "close": 90.78, "volume": 993089.0}, {"date": "2017-08-01", "close": 90.8, "volume": 700677.0}, {"date": "2017-08-02", "close": 92.79, "volume": 624658.0}, {"date": "2017-08-03", "close": 92.35, "volume": 346621.0}, {"date": "2017-08-04", "close": 92.25, "volume": 308455.0}, {"date": "2017-08-07", "close": 91.76, "volume": 266363.0}, {"date": "2017-08-08", "close": 91.42, "volume": 195634.0}, {"date": "2017-08-09", "close": 90.18, "volume": 263323.0}, {"date": "2017-08-10", "close": 87.21, "volume": 522850.0}, {"date": "2017-08-11", "close": 86.61, "volume": 527714.0}, {"date": "2017-08-14", "close": 88.63, "volume": 480169.0}, {"date": "2017-08-15", "close": 87.4, "volume": 620543.0}, {"date": "2017-08-16", "close": 87.46, "volume": 309198.0}, {"date": "2017-08-17", "close": 85.02, "volume": 376258.0}, {"date": "2017-08-18", "close": 85.22, "volume": 394750.0}, {"date": "2017-08-21", "close": 85.0, "volume": 275742.0}, {"date": "2017-08-22", "close": 85.55, "volume": 313145.0}, {"date": "2017-08-23", "close": 85.2, "volume": 414015.0}, {"date": "2017-08-24", "close": 85.54, "volume": 374907.0}, {"date": "2017-08-25", "close": 86.06, "volume": 311329.0}, {"date": "2017-08-28", "close": 85.23, "volume": 263402.0}, {"date": "2017-08-29", "close": 83.59, "volume": 403707.0}, {"date": "2017-08-30", "close": 83.64, "volume": 424283.0}, {"date": "2017-08-31", "close": 84.2, "volume": 497551.0}, {"date": "2017-09-01", "close": 85.11, "volume": 319016.0}, {"date": "2017-09-05", "close": 83.01, "volume": 328487.0}, {"date": "2017-09-06", "close": 84.11, "volume": 412207.0}, {"date": "2017-09-07", "close": 81.59, "volume": 651408.0}, {"date": "2017-09-08", "close": 83.68, "volume": 586865.0}, {"date": "2017-09-11", "close": 86.14, "volume": 575770.0}, {"date": "2017-09-12", "close": 88.93, "volume": 579673.0}, {"date": "2017-09-13", "close": 89.15, "volume": 517618.0}, {"date": "2017-09-14", "close": 88.07, "volume": 996865.0}, {"date": "2017-09-15", "close": 89.1, "volume": 1109565.0}, {"date": "2017-09-18", "close": 90.23, "volume": 390755.0}, {"date": "2017-09-19", "close": 89.69, "volume": 535476.0}, {"date": "2017-09-20", "close": 90.83, "volume": 431020.0}, {"date": "2017-09-21", "close": 91.69, "volume": 346120.0}, {"date": "2017-09-22", "close": 90.99, "volume": 363480.0}, {"date": "2017-09-25", "close": 91.66, "volume": 383092.0}, {"date": "2017-09-26", "close": 92.23, "volume": 235779.0}, {"date": "2017-09-27", "close": 94.22, "volume": 532962.0}, {"date": "2017-09-28", "close": 94.78, "volume": 358001.0}, {"date": "2017-09-29", "close": 94.92, "volume": 540933.0}, {"date": "2017-10-02", "close": 96.24, "volume": 317362.0}, {"date": "2017-10-03", "close": 95.26, "volume": 367967.0}, {"date": "2017-10-04", "close": 94.11, "volume": 202770.0}, {"date": "2017-10-05", "close": 94.89, "volume": 240161.0}, {"date": "2017-10-06", "close": 94.89, "volume": 228317.0}, {"date": "2017-10-09", "close": 94.91, "volume": 121250.0}, {"date": "2017-10-10", "close": 96.75, "volume": 402051.0}, {"date": "2017-10-11", "close": 96.09, "volume": 432380.0}, {"date": "2017-10-12", "close": 96.06, "volume": 325324.0}, {"date": "2017-10-13", "close": 96.12, "volume": 344735.0}, {"date": "2017-10-16", "close": 97.12, "volume": 240627.0}, {"date": "2017-10-17", "close": 95.84, "volume": 317748.0}, {"date": "2017-10-18", "close": 97.23, "volume": 296975.0}, {"date": "2017-10-19", "close": 98.0, "volume": 241276.0}, {"date": "2017-10-20", "close": 99.17, "volume": 309877.0}, {"date": "2017-10-23", "close": 97.9, "volume": 265175.0}, {"date": "2017-10-24", "close": 98.9, "volume": 353577.0}, {"date": "2017-10-25", "close": 99.52, "volume": 698531.0}, {"date": "2017-10-26", "close": 100.47, "volume": 734827.0}, {"date": "2017-10-27", "close": 101.4, "volume": 749205.0}, {"date": "2017-10-30", "close": 98.99, "volume": 499325.0}, {"date": "2017-10-31", "close": 98.5, "volume": 705806.0}, {"date": "2017-11-01", "close": 98.74, "volume": 378635.0}, {"date": "2017-11-02", "close": 98.99, "volume": 548410.0}, {"date": "2017-11-03", "close": 97.86, "volume": 551955.0}, {"date": "2017-11-06", "close": 97.8, "volume": 356438.0}, {"date": "2017-11-07", "close": 95.16, "volume": 419878.0}, {"date": "2017-11-08", "close": 93.96, "volume": 742792.0}, {"date": "2017-11-09", "close": 93.08, "volume": 441828.0}, {"date": "2017-11-10", "close": 93.35, "volume": 218074.0}, {"date": "2017-11-13", "close": 95.2, "volume": 310119.0}, {"date": "2017-11-14", "close": 94.96, "volume": 208116.0}, {"date": "2017-11-15", "close": 94.75, "volume": 279846.0}, {"date": "2017-11-16", "close": 94.8, "volume": 190620.0}, {"date": "2017-11-17", "close": 95.38, "volume": 207332.0}, {"date": "2017-11-20", "close": 95.81, "volume": 230617.0}, {"date": "2017-11-21", "close": 96.48, "volume": 320373.0}, {"date": "2017-11-22", "close": 95.48, "volume": 242176.0}, {"date": "2017-11-24", "close": 94.99, "volume": 79465.0}, {"date": "2017-11-27", "close": 95.25, "volume": 206477.0}, {"date": "2017-11-28", "close": 98.5, "volume": 227187.0}, {"date": "2017-11-29", "close": 100.83, "volume": 519941.0}, {"date": "2017-11-30", "close": 98.41, "volume": 653066.0}, {"date": "2017-12-01", "close": 97.84, "volume": 449589.0}, {"date": "2017-12-04", "close": 96.57, "volume": 773264.0}, {"date": "2017-12-05", "close": 94.35, "volume": 439589.0}, {"date": "2017-12-06", "close": 93.56, "volume": 292910.0}, {"date": "2017-12-07", "close": 94.8, "volume": 291857.0}, {"date": "2017-12-08", "close": 94.53, "volume": 319219.0}, {"date": "2017-12-11", "close": 94.68, "volume": 381603.0}, {"date": "2017-12-12", "close": 95.0, "volume": 273301.0}, {"date": "2017-12-13", "close": 94.04, "volume": 365105.0}, {"date": "2017-12-14", "close": 93.31, "volume": 440242.0}, {"date": "2017-12-15", "close": 94.65, "volume": 1018794.0}, {"date": "2017-12-18", "close": 95.76, "volume": 361705.0}, {"date": "2017-12-19", "close": 96.01, "volume": 393859.0}, {"date": "2017-12-20", "close": 95.96, "volume": 365069.0}, {"date": "2017-12-21", "close": 96.99, "volume": 335795.0}, {"date": "2017-12-22", "close": 96.45, "volume": 232239.0}, {"date": "2017-12-26", "close": 95.68, "volume": 187371.0}, {"date": "2017-12-27", "close": 95.27, "volume": 197476.0}, {"date": "2017-12-28", "close": 95.52, "volume": 210550.0}, {"date": "2017-12-29", "close": 94.65, "volume": 304025.0}, {"date": "2018-01-02", "close": 95.22, "volume": 309867.0}, {"date": "2018-01-03", "close": 95.13, "volume": 296212.0}, {"date": "2018-01-04", "close": 94.76, "volume": 429886.0}, {"date": "2018-01-05", "close": 95.72, "volume": 312649.0}, {"date": "2018-01-08", "close": 95.61, "volume": 239405.0}, {"date": "2018-01-09", "close": 97.21, "volume": 457336.0}, {"date": "2018-01-10", "close": 99.25, "volume": 524432.0}, {"date": "2018-01-11", "close": 101.13, "volume": 434932.0}, {"date": "2018-01-12", "close": 100.9, "volume": 351350.0}, {"date": "2018-01-16", "close": 100.6, "volume": 302795.0}, {"date": "2018-01-17", "close": 101.26, "volume": 476169.0}, {"date": "2018-01-18", "close": 100.15, "volume": 514596.0}, {"date": "2018-01-19", "close": 101.51, "volume": 297394.0}, {"date": "2018-01-22", "close": 102.01, "volume": 292184.0}, {"date": "2018-01-23", "close": 102.08, "volume": 658113.0}, {"date": "2018-01-24", "close": 102.27, "volume": 463562.0}, {"date": "2018-01-25", "close": 106.69, "volume": 803213.0}, {"date": "2018-01-26", "close": 106.25, "volume": 609085.0}, {"date": "2018-01-29", "close": 107.31, "volume": 728859.0}, {"date": "2018-01-30", "close": 106.61, "volume": 661129.0}, {"date": "2018-01-31", "close": 106.41, "volume": 806757.0}, {"date": "2018-02-01", "close": 106.9, "volume": 431970.0}, {"date": "2018-02-02", "close": 105.43, "volume": 369794.0}, {"date": "2018-02-05", "close": 102.17, "volume": 484701.0}, {"date": "2018-02-06", "close": 103.44, "volume": 602959.0}, {"date": "2018-02-07", "close": 103.54, "volume": 361891.0}, {"date": "2018-02-08", "close": 100.76, "volume": 490492.0}, {"date": "2018-02-09", "close": 102.09, "volume": 609348.0}, {"date": "2018-02-12", "close": 103.92, "volume": 348446.0}, {"date": "2018-02-13", "close": 104.89, "volume": 553879.0}, {"date": "2018-02-14", "close": 107.91, "volume": 227658.0}, {"date": "2018-02-15", "close": 107.93, "volume": 250573.0}, {"date": "2018-02-16", "close": 109.1, "volume": 317297.0}, {"date": "2018-02-20", "close": 105.96, "volume": 508077.0}, {"date": "2018-02-21", "close": 106.76, "volume": 383074.0}, {"date": "2018-02-22", "close": 104.66, "volume": 763745.0}, {"date": "2018-02-23", "close": 106.54, "volume": 221886.0}, {"date": "2018-02-26", "close": 107.4, "volume": 210322.0}, {"date": "2018-02-27", "close": 105.47, "volume": 249824.0}, {"date": "2018-02-28", "close": 103.99, "volume": 258943.0}, {"date": "2018-03-01", "close": 104.75, "volume": 323782.0}, {"date": "2018-03-02", "close": 106.12, "volume": 267203.0}, {"date": "2018-03-05", "close": 107.97, "volume": 274156.0}, {"date": "2018-03-06", "close": 109.03, "volume": 272892.0}, {"date": "2018-03-07", "close": 109.18, "volume": 521883.0}, {"date": "2018-03-08", "close": 108.42, "volume": 257233.0}, {"date": "2018-03-09", "close": 110.01, "volume": 526380.0}, {"date": "2018-03-12", "close": 110.67, "volume": 388734.0}, {"date": "2018-03-13", "close": 109.83, "volume": 275061.0}, {"date": "2018-03-14", "close": 108.99, "volume": 401901.0}, {"date": "2018-03-15", "close": 109.19, "volume": 401979.0}, {"date": "2018-03-16", "close": 109.6, "volume": 957579.0}, {"date": "2018-03-19", "close": 108.66, "volume": 316423.0}, {"date": "2018-03-20", "close": 108.48, "volume": 191046.0}, {"date": "2018-03-21", "close": 108.47, "volume": 329238.0}, {"date": "2018-03-22", "close": 105.63, "volume": 498268.0}, {"date": "2018-03-23", "close": 101.31, "volume": 592030.0}, {"date": "2018-03-26", "close": 105.75, "volume": 571012.0}, {"date": "2018-03-27", "close": 103.26, "volume": 431307.0}, {"date": "2018-03-28", "close": 104.69, "volume": 393840.0}, {"date": "2018-03-29", "close": 106.07, "volume": 382986.0}, {"date": "2018-04-02", "close": 103.06, "volume": 530714.0}, {"date": "2018-04-03", "close": 105.03, "volume": 572773.0}, {"date": "2018-04-04", "close": 106.34, "volume": 360041.0}, {"date": "2018-04-05", "close": 107.71, "volume": 451831.0}, {"date": "2018-04-06", "close": 104.67, "volume": 482690.0}, {"date": "2018-04-09", "close": 104.48, "volume": 351518.0}, {"date": "2018-04-10", "close": 105.83, "volume": 555735.0}, {"date": "2018-04-11", "close": 105.05, "volume": 450962.0}, {"date": "2018-04-12", "close": 107.0, "volume": 462752.0}, {"date": "2018-04-13", "close": 105.0, "volume": 402078.0}, {"date": "2018-04-16", "close": 105.43, "volume": 290605.0}, {"date": "2018-04-17", "close": 104.02, "volume": 301067.0}, {"date": "2018-04-18", "close": 103.83, "volume": 330521.0}, {"date": "2018-04-19", "close": 106.8, "volume": 352543.0}, {"date": "2018-04-20", "close": 107.79, "volume": 318752.0}, {"date": "2018-04-23", "close": 108.83, "volume": 298451.0}, {"date": "2018-04-24", "close": 109.43, "volume": 561134.0}, {"date": "2018-04-25", "close": 109.58, "volume": 719972.0}, {"date": "2018-04-26", "close": 112.93, "volume": 799635.0}, {"date": "2018-04-27", "close": 116.14, "volume": 818918.0}, {"date": "2018-04-30", "close": 114.45, "volume": 1198750.0}, {"date": "2018-05-01", "close": 115.96, "volume": 607617.0}, {"date": "2018-05-02", "close": 115.16, "volume": 573524.0}, {"date": "2018-05-03", "close": 113.79, "volume": 942829.0}, {"date": "2018-05-04", "close": 115.27, "volume": 681260.0}, {"date": "2018-05-07", "close": 116.0, "volume": 291824.0}, {"date": "2018-05-08", "close": 116.95, "volume": 405600.0}, {"date": "2018-05-09", "close": 118.25, "volume": 322698.0}, {"date": "2018-05-10", "close": 118.95, "volume": 239168.0}, {"date": "2018-05-11", "close": 118.86, "volume": 226587.0}, {"date": "2018-05-14", "close": 118.59, "volume": 599858.0}, {"date": "2018-05-15", "close": 118.71, "volume": 484154.0}, {"date": "2018-05-16", "close": 118.86, "volume": 365452.0}, {"date": "2018-05-17", "close": 119.53, "volume": 284821.0}, {"date": "2018-05-18", "close": 118.92, "volume": 325410.0}, {"date": "2018-05-21", "close": 120.77, "volume": 307462.0}, {"date": "2018-05-22", "close": 119.62, "volume": 398255.0}, {"date": "2018-05-23", "close": 118.19, "volume": 342535.0}, {"date": "2018-05-24", "close": 117.57, "volume": 339407.0}, {"date": "2018-05-25", "close": 116.69, "volume": 305892.0}, {"date": "2018-05-29", "close": 113.94, "volume": 465501.0}, {"date": "2018-05-30", "close": 115.58, "volume": 410157.0}, {"date": "2018-05-31", "close": 114.23, "volume": 302974.0}, {"date": "2018-06-01", "close": 115.83, "volume": 363202.0}, {"date": "2018-06-04", "close": 117.33, "volume": 264567.0}, {"date": "2018-06-05", "close": 115.8, "volume": 300747.0}, {"date": "2018-06-06", "close": 118.25, "volume": 420101.0}, {"date": "2018-06-07", "close": 117.68, "volume": 285940.0}, {"date": "2018-06-08", "close": 117.48, "volume": 593408.0}, {"date": "2018-06-11", "close": 115.42, "volume": 255012.0}, {"date": "2018-06-12", "close": 114.2, "volume": 324585.0}, {"date": "2018-06-13", "close": 114.1, "volume": 408067.0}, {"date": "2018-06-14", "close": 113.58, "volume": 407173.0}, {"date": "2018-06-15", "close": 113.55, "volume": 957630.0}, {"date": "2018-06-18", "close": 113.53, "volume": 225486.0}, {"date": "2018-06-19", "close": 113.99, "volume": 292653.0}, {"date": "2018-06-20", "close": 114.08, "volume": 277498.0}, {"date": "2018-06-21", "close": 113.6, "volume": 237555.0}, {"date": "2018-06-22", "close": 113.01, "volume": 344822.0}, {"date": "2018-06-25", "close": 112.21, "volume": 255046.0}, {"date": "2018-06-26", "close": 110.88, "volume": 304978.0}, {"date": "2018-06-27", "close": 108.77, "volume": 373112.0}, {"date": "2018-06-28", "close": 108.9, "volume": 380317.0}, {"date": "2018-06-29", "close": 108.24, "volume": 346051.0}, {"date": "2018-07-02", "close": 109.52, "volume": 294710.0}, {"date": "2018-07-03", "close": 108.4, "volume": 158908.0}, {"date": "2018-07-05", "close": 108.47, "volume": 201689.0}, {"date": "2018-07-06", "close": 109.03, "volume": 288081.0}, {"date": "2018-07-09", "close": 112.05, "volume": 509004.0}, {"date": "2018-07-10", "close": 111.19, "volume": 369265.0}, {"date": "2018-07-11", "close": 111.75, "volume": 394509.0}, {"date": "2018-07-12", "close": 111.33, "volume": 733050.0}, {"date": "2018-07-13", "close": 111.05, "volume": 437745.0}, {"date": "2018-07-16", "close": 111.79, "volume": 304415.0}, {"date": "2018-07-17", "close": 112.76, "volume": 306978.0}, {"date": "2018-07-18", "close": 114.21, "volume": 346452.0}, {"date": "2018-07-19", "close": 114.65, "volume": 326297.0}, {"date": "2018-07-20", "close": 115.6, "volume": 391002.0}, {"date": "2018-07-23", "close": 115.95, "volume": 346138.0}, {"date": "2018-07-24", "close": 114.04, "volume": 450807.0}, {"date": "2018-07-25", "close": 113.91, "volume": 728144.0}, {"date": "2018-07-26", "close": 110.43, "volume": 851119.0}, {"date": "2018-07-27", "close": 111.78, "volume": 457980.0}, {"date": "2018-07-30", "close": 111.72, "volume": 425378.0}, {"date": "2018-07-31", "close": 110.49, "volume": 570116.0}, {"date": "2018-08-01", "close": 112.59, "volume": 493575.0}, {"date": "2018-08-02", "close": 114.28, "volume": 399839.0}, {"date": "2018-08-03", "close": 112.44, "volume": 299817.0}, {"date": "2018-08-06", "close": 112.64, "volume": 262689.0}, {"date": "2018-08-07", "close": 112.23, "volume": 204344.0}, {"date": "2018-08-08", "close": 112.44, "volume": 177278.0}, {"date": "2018-08-09", "close": 111.38, "volume": 306922.0}, {"date": "2018-08-10", "close": 111.47, "volume": 253538.0}, {"date": "2018-08-13", "close": 110.48, "volume": 229335.0}, {"date": "2018-08-14", "close": 111.94, "volume": 263258.0}, {"date": "2018-08-15", "close": 110.73, "volume": 250364.0}, {"date": "2018-08-16", "close": 112.82, "volume": 237998.0}, {"date": "2018-08-17", "close": 113.88, "volume": 243833.0}, {"date": "2018-08-20", "close": 113.7, "volume": 213561.0}, {"date": "2018-08-21", "close": 113.98, "volume": 250215.0}, {"date": "2018-08-22", "close": 113.49, "volume": 143878.0}, {"date": "2018-08-23", "close": 113.03, "volume": 189137.0}, {"date": "2018-08-24", "close": 112.73, "volume": 172584.0}, {"date": "2018-08-27", "close": 112.23, "volume": 296866.0}, {"date": "2018-08-28", "close": 111.68, "volume": 282906.0}, {"date": "2018-08-29", "close": 112.95, "volume": 566415.0}, {"date": "2018-08-30", "close": 111.61, "volume": 776360.0}, {"date": "2018-08-31", "close": 110.89, "volume": 282338.0}, {"date": "2018-09-04", "close": 111.43, "volume": 246546.0}, {"date": "2018-09-05", "close": 112.12, "volume": 208930.0}, {"date": "2018-09-06", "close": 111.37, "volume": 354064.0}, {"date": "2018-09-07", "close": 111.32, "volume": 318798.0}, {"date": "2018-09-10", "close": 109.82, "volume": 396149.0}, {"date": "2018-09-11", "close": 110.31, "volume": 240422.0}, {"date": "2018-09-12", "close": 107.53, "volume": 374592.0}, {"date": "2018-09-13", "close": 107.21, "volume": 536152.0}, {"date": "2018-09-14", "close": 107.71, "volume": 464366.0}, {"date": "2018-09-17", "close": 107.71, "volume": 498828.0}, {"date": "2018-09-18", "close": 108.03, "volume": 323444.0}, {"date": "2018-09-19", "close": 108.89, "volume": 344118.0}, {"date": "2018-09-20", "close": 110.26, "volume": 445808.0}, {"date": "2018-09-21", "close": 109.43, "volume": 1543753.0}, {"date": "2018-09-24", "close": 107.3, "volume": 295890.0}, {"date": "2018-09-25", "close": 107.18, "volume": 331248.0}, {"date": "2018-09-26", "close": 105.0, "volume": 355190.0}, {"date": "2018-09-27", "close": 104.36, "volume": 392944.0}, {"date": "2018-09-28", "close": 104.44, "volume": 497320.0}, {"date": "2018-10-01", "close": 103.84, "volume": 374685.0}, {"date": "2018-10-02", "close": 104.09, "volume": 418106.0}, {"date": "2018-10-03", "close": 106.05, "volume": 523427.0}, {"date": "2018-10-04", "close": 107.01, "volume": 475158.0}, {"date": "2018-10-05", "close": 105.31, "volume": 293216.0}, {"date": "2018-10-08", "close": 106.63, "volume": 386317.0}, {"date": "2018-10-09", "close": 106.25, "volume": 345971.0}, {"date": "2018-10-10", "close": 104.43, "volume": 357310.0}, {"date": "2018-10-11", "close": 101.4, "volume": 396801.0}, {"date": "2018-10-12", "close": 99.36, "volume": 700449.0}, {"date": "2018-10-15", "close": 99.53, "volume": 228563.0}, {"date": "2018-10-16", "close": 100.02, "volume": 314163.0}, {"date": "2018-10-17", "close": 100.47, "volume": 458974.0}, {"date": "2018-10-18", "close": 98.16, "volume": 525010.0}, {"date": "2018-10-19", "close": 96.4, "volume": 696588.0}, {"date": "2018-10-22", "close": 94.54, "volume": 539816.0}, {"date": "2018-10-23", "close": 94.81, "volume": 556722.0}, {"date": "2018-10-24", "close": 91.75, "volume": 534295.0}, {"date": "2018-10-25", "close": 92.09, "volume": 866837.0}, {"date": "2018-10-26", "close": 93.17, "volume": 905909.0}, {"date": "2018-10-29", "close": 95.51, "volume": 668850.0}, {"date": "2018-10-30", "close": 97.17, "volume": 795512.0}, {"date": "2018-10-31", "close": 97.92, "volume": 1324232.0}, {"date": "2018-11-01", "close": 99.3, "volume": 504612.0}, {"date": "2018-11-02", "close": 100.01, "volume": 532270.0}, {"date": "2018-11-05", "close": 100.35, "volume": 389703.0}, {"date": "2018-11-06", "close": 101.79, "volume": 371662.0}, {"date": "2018-11-07", "close": 102.49, "volume": 402502.0}, {"date": "2018-11-08", "close": 103.12, "volume": 393428.0}, {"date": "2018-11-09", "close": 103.03, "volume": 295987.0}, {"date": "2018-11-12", "close": 101.61, "volume": 436224.0}, {"date": "2018-11-13", "close": 100.93, "volume": 643175.0}, {"date": "2018-11-14", "close": 98.84, "volume": 774993.0}, {"date": "2018-11-15", "close": 101.18, "volume": 412209.0}, {"date": "2018-11-16", "close": 101.36, "volume": 590765.0}, {"date": "2018-11-19", "close": 101.04, "volume": 344616.0}, {"date": "2018-11-20", "close": 98.2, "volume": 561202.0}, {"date": "2018-11-21", "close": 98.45, "volume": 253223.0}, {"date": "2018-11-23", "close": 98.17, "volume": 160817.0}, {"date": "2018-11-26", "close": 100.32, "volume": 363842.0}, {"date": "2018-11-27", "close": 99.61, "volume": 449356.0}, {"date": "2018-11-28", "close": 100.19, "volume": 367847.0}, {"date": "2018-11-29", "close": 99.32, "volume": 288847.0}, {"date": "2018-11-30", "close": 100.32, "volume": 518817.0}, {"date": "2018-12-03", "close": 101.23, "volume": 396037.0}, {"date": "2018-12-04", "close": 95.91, "volume": 641906.0}, {"date": "2018-12-06", "close": 95.26, "volume": 592967.0}, {"date": "2018-12-07", "close": 94.73, "volume": 413812.0}, {"date": "2018-12-10", "close": 93.27, "volume": 422689.0}, {"date": "2018-12-11", "close": 92.75, "volume": 366683.0}, {"date": "2018-12-12", "close": 95.1, "volume": 320080.0}, {"date": "2018-12-13", "close": 93.02, "volume": 535038.0}, {"date": "2018-12-14", "close": 92.13, "volume": 428961.0}, {"date": "2018-12-17", "close": 92.1, "volume": 401865.0}, {"date": "2018-12-18", "close": 89.57, "volume": 567680.0}, {"date": "2018-12-19", "close": 87.13, "volume": 773836.0}, {"date": "2018-12-20", "close": 86.97, "volume": 737445.0}, {"date": "2018-12-21", "close": 85.4, "volume": 1287396.0}, {"date": "2018-12-24", "close": 82.72, "volume": 459862.0}, {"date": "2018-12-26", "close": 86.54, "volume": 363989.0}, {"date": "2018-12-27", "close": 86.61, "volume": 446549.0}, {"date": "2018-12-28", "close": 87.23, "volume": 474384.0}, {"date": "2018-12-31", "close": 87.94, "volume": 443992.0}, {"date": "2019-01-02", "close": 89.01, "volume": 459847.0}, {"date": "2019-01-03", "close": 89.03, "volume": 493319.0}, {"date": "2019-01-04", "close": 91.92, "volume": 430702.0}, {"date": "2019-01-07", "close": 92.35, "volume": 427000.0}, {"date": "2019-01-08", "close": 93.58, "volume": 390691.0}, {"date": "2019-01-09", "close": 94.72, "volume": 326158.0}, {"date": "2019-01-10", "close": 93.57, "volume": 367774.0}, {"date": "2019-01-11", "close": 93.68, "volume": 257406.0}, {"date": "2019-01-14", "close": 94.66, "volume": 303718.0}, {"date": "2019-01-15", "close": 94.87, "volume": 149630.0}, {"date": "2019-01-16", "close": 97.26, "volume": 276881.0}, {"date": "2019-01-17", "close": 97.77, "volume": 436503.0}, {"date": "2019-01-18", "close": 99.9, "volume": 342048.0}, {"date": "2019-01-22", "close": 99.06, "volume": 290336.0}, {"date": "2019-01-23", "close": 98.73, "volume": 274697.0}, {"date": "2019-01-24", "close": 98.44, "volume": 247897.0}, {"date": "2019-01-25", "close": 99.25, "volume": 263424.0}, {"date": "2019-01-28", "close": 99.92, "volume": 196351.0}, {"date": "2019-01-29", "close": 99.87, "volume": 301792.0}, {"date": "2019-01-30", "close": 99.22, "volume": 327961.0}, {"date": "2019-01-31", "close": 97.28, "volume": 894166.0}, {"date": "2019-02-01", "close": 98.44, "volume": 428377.0}, {"date": "2019-02-04", "close": 99.57, "volume": 286217.0}, {"date": "2019-02-05", "close": 99.8, "volume": 306105.0}, {"date": "2019-02-06", "close": 99.3, "volume": 328579.0}, {"date": "2019-02-07", "close": 99.98, "volume": 497764.0}, {"date": "2019-02-08", "close": 98.5, "volume": 327169.0}, {"date": "2019-02-11", "close": 99.66, "volume": 220648.0}, {"date": "2019-02-12", "close": 101.48, "volume": 280730.0}, {"date": "2019-02-13", "close": 101.33, "volume": 163825.0}, {"date": "2019-02-14", "close": 100.96, "volume": 349579.0}, {"date": "2019-02-15", "close": 102.69, "volume": 311918.0}, {"date": "2019-02-19", "close": 104.49, "volume": 402817.0}, {"date": "2019-02-20", "close": 105.7, "volume": 324559.0}, {"date": "2019-02-21", "close": 105.28, "volume": 290210.0}, {"date": "2019-02-22", "close": 105.28, "volume": 197707.0}, {"date": "2019-02-25", "close": 105.12, "volume": 204318.0}, {"date": "2019-02-26", "close": 103.54, "volume": 269381.0}, {"date": "2019-02-27", "close": 103.85, "volume": 165068.0}, {"date": "2019-02-28", "close": 103.68, "volume": 160674.0}, {"date": "2019-03-01", "close": 104.24, "volume": 172705.0}, {"date": "2019-03-04", "close": 104.22, "volume": 304579.0}, {"date": "2019-03-05", "close": 104.67, "volume": 354407.0}, {"date": "2019-03-06", "close": 102.68, "volume": 324513.0}, {"date": "2019-03-07", "close": 100.76, "volume": 397510.0}, {"date": "2019-03-08", "close": 101.19, "volume": 206703.0}, {"date": "2019-03-11", "close": 101.73, "volume": 212152.0}, {"date": "2019-03-12", "close": 101.25, "volume": 185228.0}, {"date": "2019-03-13", "close": 101.37, "volume": 387267.0}, {"date": "2019-03-14", "close": 101.82, "volume": 173974.0}, {"date": "2019-03-15", "close": 102.35, "volume": 504778.0}, {"date": "2019-03-18", "close": 103.8, "volume": 284466.0}, {"date": "2019-03-19", "close": 101.22, "volume": 249066.0}, {"date": "2019-03-20", "close": 98.19, "volume": 269389.0}, {"date": "2019-03-21", "close": 96.93, "volume": 334144.0}, {"date": "2019-03-22", "close": 93.77, "volume": 418186.0}, {"date": "2019-03-25", "close": 94.28, "volume": 300895.0}, {"date": "2019-03-26", "close": 96.69, "volume": 262987.0}, {"date": "2019-03-27", "close": 95.9, "volume": 282646.0}, {"date": "2019-03-28", "close": 97.45, "volume": 209015.0}, {"date": "2019-03-29", "close": 97.07, "volume": 276691.0}, {"date": "2019-04-01", "close": 99.88, "volume": 232853.0}, {"date": "2019-04-02", "close": 99.75, "volume": 262034.0}, {"date": "2019-04-03", "close": 100.58, "volume": 208966.0}, {"date": "2019-04-04", "close": 101.5, "volume": 258083.0}, {"date": "2019-04-05", "close": 102.11, "volume": 206178.0}, {"date": "2019-04-08", "close": 102.15, "volume": 159704.0}, {"date": "2019-04-09", "close": 101.02, "volume": 202865.0}, {"date": "2019-04-10", "close": 101.2, "volume": 274700.0}, {"date": "2019-04-11", "close": 101.56, "volume": 138262.0}, {"date": "2019-04-12", "close": 103.95, "volume": 223462.0}, {"date": "2019-04-15", "close": 102.54, "volume": 161882.0}, {"date": "2019-04-16", "close": 104.08, "volume": 214702.0}, {"date": "2019-04-17", "close": 104.13, "volume": 249612.0}, {"date": "2019-04-18", "close": 102.52, "volume": 300591.0}, {"date": "2019-04-22", "close": 101.46, "volume": 291308.0}, {"date": "2019-04-23", "close": 103.6, "volume": 282076.0}, {"date": "2019-04-24", "close": 102.7, "volume": 278414.0}, {"date": "2019-04-25", "close": 98.35, "volume": 787399.0}, {"date": "2019-04-26", "close": 99.99, "volume": 423078.0}, {"date": "2019-04-29", "close": 102.13, "volume": 339873.0}, {"date": "2019-04-30", "close": 101.69, "volume": 402514.0}, {"date": "2019-05-01", "close": 100.06, "volume": 309269.0}, {"date": "2019-05-02", "close": 101.97, "volume": 332757.0}, {"date": "2019-05-03", "close": 103.21, "volume": 200496.0}, {"date": "2019-05-06", "close": 103.06, "volume": 204706.0}, {"date": "2019-05-07", "close": 101.33, "volume": 342621.0}, {"date": "2019-05-08", "close": 100.53, "volume": 296902.0}, {"date": "2019-05-09", "close": 101.01, "volume": 209674.0}, {"date": "2019-05-10", "close": 101.06, "volume": 201964.0}, {"date": "2019-05-13", "close": 97.34, "volume": 345381.0}, {"date": "2019-05-14", "close": 98.53, "volume": 164450.0}, {"date": "2019-05-15", "close": 96.94, "volume": 224212.0}, {"date": "2019-05-16", "close": 98.67, "volume": 185448.0}, {"date": "2019-05-17", "close": 97.95, "volume": 234501.0}, {"date": "2019-05-20", "close": 99.1, "volume": 176431.0}, {"date": "2019-05-21", "close": 99.75, "volume": 174918.0}, {"date": "2019-05-22", "close": 97.81, "volume": 148713.0}, {"date": "2019-05-23", "close": 95.3, "volume": 202663.0}, {"date": "2019-05-24", "close": 96.49, "volume": 200438.0}, {"date": "2019-05-28", "close": 95.1, "volume": 134032.0}, {"date": "2019-05-29", "close": 95.6, "volume": 279824.0}, {"date": "2019-05-30", "close": 93.1, "volume": 174631.0}, {"date": "2019-05-31", "close": 91.27, "volume": 322034.0}, {"date": "2019-06-03", "close": 92.04, "volume": 316980.0}, {"date": "2019-06-04", "close": 95.16, "volume": 236887.0}, {"date": "2019-06-05", "close": 94.36, "volume": 194224.0}, {"date": "2019-06-06", "close": 93.63, "volume": 207018.0}, {"date": "2019-06-07", "close": 92.64, "volume": 174095.0}, {"date": "2019-06-10", "close": 93.24, "volume": 284471.0}, {"date": "2019-06-11", "close": 92.94, "volume": 232513.0}, {"date": "2019-06-12", "close": 92.82, "volume": 246554.0}, {"date": "2019-06-13", "close": 92.96, "volume": 145877.0}, {"date": "2019-06-14", "close": 92.47, "volume": 225736.0}, {"date": "2019-06-17", "close": 91.1, "volume": 194435.0}, {"date": "2019-06-18", "close": 92.69, "volume": 266644.0}, {"date": "2019-06-19", "close": 93.46, "volume": 403784.0}, {"date": "2019-06-20", "close": 93.27, "volume": 459336.0}, {"date": "2019-06-21", "close": 92.41, "volume": 467874.0}, {"date": "2019-06-24", "close": 91.29, "volume": 223834.0}, {"date": "2019-06-25", "close": 90.76, "volume": 271170.0}, {"date": "2019-06-26", "close": 91.86, "volume": 250039.0}, {"date": "2019-06-27", "close": 92.78, "volume": 226362.0}, {"date": "2019-06-28", "close": 93.66, "volume": 502042.0}, {"date": "2019-07-01", "close": 93.79, "volume": 370516.0}, {"date": "2019-07-02", "close": 92.72, "volume": 195682.0}, {"date": "2019-07-03", "close": 93.41, "volume": 126262.0}, {"date": "2019-07-05", "close": 94.83, "volume": 186316.0}, {"date": "2019-07-08", "close": 92.22, "volume": 316294.0}, {"date": "2019-07-09", "close": 93.64, "volume": 330283.0}, {"date": "2019-07-10", "close": 92.38, "volume": 220352.0}, {"date": "2019-07-11", "close": 92.62, "volume": 349664.0}, {"date": "2019-07-12", "close": 93.86, "volume": 315554.0}, {"date": "2019-07-15", "close": 91.89, "volume": 206251.0}, {"date": "2019-07-16", "close": 91.99, "volume": 193965.0}, {"date": "2019-07-17", "close": 91.1, "volume": 374884.0}, {"date": "2019-07-18", "close": 91.58, "volume": 302946.0}, {"date": "2019-07-19", "close": 92.15, "volume": 178511.0}, {"date": "2019-07-22", "close": 91.86, "volume": 247454.0}, {"date": "2019-07-23", "close": 92.81, "volume": 258297.0}, {"date": "2019-07-24", "close": 95.84, "volume": 512333.0}, {"date": "2019-07-25", "close": 93.74, "volume": 837415.0}, {"date": "2019-07-26", "close": 95.46, "volume": 452015.0}, {"date": "2019-07-29", "close": 93.99, "volume": 258485.0}, {"date": "2019-07-30", "close": 95.06, "volume": 236481.0}, {"date": "2019-07-31", "close": 94.94, "volume": 958355.0}, {"date": "2019-08-01", "close": 89.95, "volume": 416849.0}, {"date": "2019-08-02", "close": 88.95, "volume": 292629.0}, {"date": "2019-08-05", "close": 85.92, "volume": 377314.0}, {"date": "2019-08-06", "close": 87.2, "volume": 332071.0}, {"date": "2019-08-07", "close": 86.52, "volume": 489085.0}, {"date": "2019-08-08", "close": 88.29, "volume": 322662.0}, {"date": "2019-08-09", "close": 88.05, "volume": 150550.0}, {"date": "2019-08-12", "close": 86.09, "volume": 201071.0}, {"date": "2019-08-13", "close": 87.0, "volume": 228870.0}, {"date": "2019-08-14", "close": 83.74, "volume": 405731.0}, {"date": "2019-08-15", "close": 82.12, "volume": 449055.0}, {"date": "2019-08-16", "close": 84.74, "volume": 411003.0}, {"date": "2019-08-19", "close": 85.72, "volume": 352745.0}, {"date": "2019-08-20", "close": 84.37, "volume": 206105.0}, {"date": "2019-08-21", "close": 84.41, "volume": 322939.0}, {"date": "2019-08-22", "close": 84.62, "volume": 222316.0}, {"date": "2019-08-23", "close": 81.91, "volume": 366105.0}, {"date": "2019-08-26", "close": 82.38, "volume": 366601.0}, {"date": "2019-08-27", "close": 80.32, "volume": 316748.0}, {"date": "2019-08-28", "close": 81.8, "volume": 342133.0}, {"date": "2019-08-29", "close": 82.1, "volume": 277714.0}, {"date": "2019-08-30", "close": 83.01, "volume": 215066.0}, {"date": "2019-09-03", "close": 80.9, "volume": 365776.0}, {"date": "2019-09-04", "close": 81.37, "volume": 195924.0}, {"date": "2019-09-05", "close": 83.45, "volume": 392410.0}, {"date": "2019-09-06", "close": 83.04, "volume": 311569.0}, {"date": "2019-09-09", "close": 85.75, "volume": 382246.0}, {"date": "2019-09-10", "close": 88.79, "volume": 485457.0}, {"date": "2019-09-11", "close": 90.64, "volume": 442467.0}, {"date": "2019-09-12", "close": 90.05, "volume": 433709.0}, {"date": "2019-09-13", "close": 90.45, "volume": 423772.0}, {"date": "2019-09-16", "close": 91.05, "volume": 393470.0}, {"date": "2019-09-17", "close": 89.24, "volume": 354580.0}, {"date": "2019-09-18", "close": 89.98, "volume": 398417.0}, {"date": "2019-09-19", "close": 88.46, "volume": 339030.0}, {"date": "2019-09-20", "close": 88.51, "volume": 1579117.0}, {"date": "2019-09-23", "close": 88.68, "volume": 339519.0}, {"date": "2019-09-24", "close": 87.64, "volume": 414142.0}, {"date": "2019-09-25", "close": 89.4, "volume": 378358.0}, {"date": "2019-09-26", "close": 88.14, "volume": 165016.0}, {"date": "2019-09-27", "close": 88.04, "volume": 227909.0}, {"date": "2019-09-30", "close": 88.55, "volume": 338654.0}, {"date": "2019-10-01", "close": 86.28, "volume": 405342.0}, {"date": "2019-10-02", "close": 84.74, "volume": 318840.0}, {"date": "2019-10-03", "close": 83.58, "volume": 584613.0}, {"date": "2019-10-04", "close": 84.43, "volume": 320998.0}, {"date": "2019-10-07", "close": 84.72, "volume": 258689.0}, {"date": "2019-10-08", "close": 82.24, "volume": 312181.0}, {"date": "2019-10-09", "close": 84.03, "volume": 368680.0}, {"date": "2019-10-10", "close": 84.8, "volume": 473733.0}, {"date": "2019-10-11", "close": 87.33, "volume": 560567.0}, {"date": "2019-10-14", "close": 87.33, "volume": 306497.0}, {"date": "2019-10-15", "close": 89.69, "volume": 506964.0}, {"date": "2019-10-16", "close": 89.8, "volume": 441417.0}, {"date": "2019-10-17", "close": 89.67, "volume": 302441.0}, {"date": "2019-10-18", "close": 91.04, "volume": 334292.0}, {"date": "2019-10-21", "close": 92.3, "volume": 384830.0}, {"date": "2019-10-22", "close": 92.88, "volume": 319015.0}, {"date": "2019-10-23", "close": 94.24, "volume": 455040.0}, {"date": "2019-10-24", "close": 92.41, "volume": 267581.0}, {"date": "2019-10-25", "close": 92.84, "volume": 280125.0}, {"date": "2019-10-28", "close": 93.74, "volume": 372382.0}, {"date": "2019-10-29", "close": 94.02, "volume": 387752.0}, {"date": "2019-10-30", "close": 93.15, "volume": 355724.0}, {"date": "2019-10-31", "close": 90.08, "volume": 1225104.0}, {"date": "2019-11-01", "close": 91.02, "volume": 690419.0}, {"date": "2019-11-04", "close": 92.96, "volume": 398712.0}, {"date": "2019-11-05", "close": 95.13, "volume": 523144.0}, {"date": "2019-11-06", "close": 93.44, "volume": 285242.0}, {"date": "2019-11-07", "close": 94.35, "volume": 219110.0}, {"date": "2019-11-08", "close": 94.16, "volume": 242895.0}, {"date": "2019-11-11", "close": 93.55, "volume": 195842.0}, {"date": "2019-11-12", "close": 93.93, "volume": 325582.0}, {"date": "2019-11-13", "close": 93.12, "volume": 217589.0}, {"date": "2019-11-14", "close": 93.24, "volume": 226522.0}, {"date": "2019-11-15", "close": 93.89, "volume": 1245646.0}, {"date": "2019-11-18", "close": 93.47, "volume": 246738.0}, {"date": "2019-11-19", "close": 94.2, "volume": 371058.0}, {"date": "2019-11-20", "close": 93.68, "volume": 356396.0}, {"date": "2019-11-21", "close": 93.15, "volume": 348497.0}, {"date": "2019-11-22", "close": 93.41, "volume": 292176.0}, {"date": "2019-11-25", "close": 94.37, "volume": 461894.0}, {"date": "2019-11-26", "close": 93.95, "volume": 376992.0}, {"date": "2019-11-27", "close": 93.74, "volume": 268339.0}, {"date": "2019-11-29", "close": 93.56, "volume": 113247.0}, {"date": "2019-12-02", "close": 93.06, "volume": 328728.0}, {"date": "2019-12-03", "close": 92.43, "volume": 514617.0}, {"date": "2019-12-04", "close": 93.61, "volume": 398064.0}, {"date": "2019-12-05", "close": 94.33, "volume": 363367.0}, {"date": "2019-12-06", "close": 94.86, "volume": 499964.0}, {"date": "2019-12-09", "close": 94.98, "volume": 346357.0}, {"date": "2019-12-10", "close": 95.3, "volume": 294891.0}, {"date": "2019-12-11", "close": 95.02, "volume": 321093.0}, {"date": "2019-12-12", "close": 97.97, "volume": 606934.0}, {"date": "2019-12-13", "close": 96.62, "volume": 213721.0}, {"date": "2019-12-16", "close": 97.68, "volume": 446606.0}, {"date": "2019-12-17", "close": 99.05, "volume": 510680.0}, {"date": "2019-12-18", "close": 98.1, "volume": 286246.0}, {"date": "2019-12-19", "close": 98.71, "volume": 372167.0}, {"date": "2019-12-20", "close": 98.25, "volume": 806356.0}, {"date": "2019-12-23", "close": 97.86, "volume": 208498.0}, {"date": "2019-12-24", "close": 97.9, "volume": 74633.0}, {"date": "2019-12-26", "close": 98.33, "volume": 143928.0}, {"date": "2019-12-27", "close": 97.98, "volume": 173604.0}, {"date": "2019-12-30", "close": 98.13, "volume": 184951.0}, {"date": "2019-12-31", "close": 97.78, "volume": 200496.0}, {"date": "2020-01-02", "close": 97.85, "volume": 317293.0}, {"date": "2020-01-03", "close": 96.88, "volume": 299787.0}, {"date": "2020-01-06", "close": 95.77, "volume": 342840.0}, {"date": "2020-01-07", "close": 95.57, "volume": 315933.0}, {"date": "2020-01-08", "close": 95.95, "volume": 210620.0}, {"date": "2020-01-09", "close": 95.66, "volume": 272034.0}, {"date": "2020-01-10", "close": 94.23, "volume": 308648.0}, {"date": "2020-01-13", "close": 94.98, "volume": 327728.0}, {"date": "2020-01-14", "close": 95.49, "volume": 387512.0}, {"date": "2020-01-15", "close": 94.68, "volume": 374182.0}, {"date": "2020-01-16", "close": 96.33, "volume": 258608.0}, {"date": "2020-01-17", "close": 96.14, "volume": 200430.0}, {"date": "2020-01-21", "close": 94.78, "volume": 216198.0}, {"date": "2020-01-22", "close": 95.0, "volume": 267509.0}, {"date": "2020-01-23", "close": 95.03, "volume": 278154.0}, {"date": "2020-01-24", "close": 93.51, "volume": 361129.0}, {"date": "2020-01-27", "close": 91.98, "volume": 306279.0}, {"date": "2020-01-28", "close": 92.88, "volume": 465664.0}, {"date": "2020-01-29", "close": 91.9, "volume": 570285.0}, {"date": "2020-01-30", "close": 92.68, "volume": 568350.0}, {"date": "2020-01-31", "close": 89.16, "volume": 785107.0}, {"date": "2020-02-03", "close": 90.65, "volume": 520188.0}, {"date": "2020-02-04", "close": 92.29, "volume": 428077.0}, {"date": "2020-02-05", "close": 94.11, "volume": 235217.0}, {"date": "2020-02-06", "close": 92.67, "volume": 320119.0}, {"date": "2020-02-07", "close": 91.81, "volume": 254161.0}, {"date": "2020-02-10", "close": 92.49, "volume": 295547.0}, {"date": "2020-02-11", "close": 93.2, "volume": 316973.0}, {"date": "2020-02-12", "close": 93.37, "volume": 256648.0}, {"date": "2020-02-13", "close": 93.8, "volume": 276516.0}, {"date": "2020-02-14", "close": 93.6, "volume": 242143.0}, {"date": "2020-02-18", "close": 92.51, "volume": 329564.0}, {"date": "2020-02-19", "close": 93.0, "volume": 189101.0}, {"date": "2020-02-20", "close": 94.38, "volume": 356329.0}, {"date": "2020-02-21", "close": 93.0, "volume": 248105.0}, {"date": "2020-02-24", "close": 90.62, "volume": 335327.0}, {"date": "2020-02-25", "close": 88.99, "volume": 540826.0}, {"date": "2020-02-26", "close": 87.3, "volume": 332379.0}, {"date": "2020-02-27", "close": 82.7, "volume": 452402.0}, {"date": "2020-02-28", "close": 78.39, "volume": 828082.0}, {"date": "2020-03-02", "close": 81.82, "volume": 560501.0}, {"date": "2020-03-03", "close": 78.47, "volume": 831131.0}, {"date": "2020-03-04", "close": 79.24, "volume": 582029.0}, {"date": "2020-03-05", "close": 74.47, "volume": 631243.0}, {"date": "2020-03-06", "close": 68.82, "volume": 862541.0}, {"date": "2020-03-09", "close": 54.12, "volume": 2315456.0}, {"date": "2020-03-10", "close": 61.18, "volume": 2092707.0}, {"date": "2020-03-11", "close": 56.45, "volume": 1404118.0}, {"date": "2020-03-12", "close": 53.1, "volume": 1505802.0}, {"date": "2020-03-13", "close": 62.25, "volume": 1006689.0}, {"date": "2020-03-16", "close": 56.52, "volume": 1280744.0}, {"date": "2020-03-17", "close": 63.42, "volume": 1672535.0}, {"date": "2020-03-18", "close": 56.66, "volume": 1513118.0}, {"date": "2020-03-19", "close": 57.62, "volume": 1391882.0}, {"date": "2020-03-20", "close": 53.08, "volume": 1015979.0}, {"date": "2020-03-23", "close": 49.22, "volume": 769618.0}, {"date": "2020-03-24", "close": 53.39, "volume": 701483.0}, {"date": "2020-03-25", "close": 54.32, "volume": 638684.0}, {"date": "2020-03-26", "close": 57.94, "volume": 608030.0}, {"date": "2020-03-27", "close": 55.24, "volume": 811055.0}, {"date": "2020-03-30", "close": 56.34, "volume": 572111.0}, {"date": "2020-03-31", "close": 55.79, "volume": 417495.0}, {"date": "2020-04-01", "close": 53.37, "volume": 643771.0}, {"date": "2020-04-02", "close": 55.32, "volume": 846457.0}, {"date": "2020-04-03", "close": 55.19, "volume": 546220.0}, {"date": "2020-04-06", "close": 58.27, "volume": 627442.0}, {"date": "2020-04-07", "close": 62.11, "volume": 921876.0}, {"date": "2020-04-08", "close": 66.08, "volume": 672962.0}, {"date": "2020-04-09", "close": 70.93, "volume": 824623.0}, {"date": "2020-04-13", "close": 66.23, "volume": 457294.0}, {"date": "2020-04-14", "close": 64.17, "volume": 757206.0}, {"date": "2020-04-15", "close": 60.4, "volume": 670778.0}, {"date": "2020-04-16", "close": 56.87, "volume": 717253.0}, {"date": "2020-04-17", "close": 62.34, "volume": 546860.0}, {"date": "2020-04-20", "close": 61.31, "volume": 794347.0}, {"date": "2020-04-21", "close": 58.86, "volume": 764045.0}, {"date": "2020-04-22", "close": 58.9, "volume": 603239.0}, {"date": "2020-04-23", "close": 60.29, "volume": 524716.0}, {"date": "2020-04-24", "close": 62.51, "volume": 487147.0}, {"date": "2020-04-27", "close": 66.47, "volume": 584214.0}, {"date": "2020-04-28", "close": 68.34, "volume": 650582.0}, {"date": "2020-04-29", "close": 73.84, "volume": 813638.0}, {"date": "2020-04-30", "close": 71.86, "volume": 2473931.0}, {"date": "2020-05-01", "close": 68.22, "volume": 623184.0}, {"date": "2020-05-04", "close": 67.24, "volume": 634634.0}, {"date": "2020-05-05", "close": 66.44, "volume": 414368.0}, {"date": "2020-05-06", "close": 64.98, "volume": 389638.0}, {"date": "2020-05-07", "close": 65.63, "volume": 372432.0}, {"date": "2020-05-08", "close": 68.6, "volume": 411650.0}, {"date": "2020-05-11", "close": 66.72, "volume": 513282.0}, {"date": "2020-05-12", "close": 63.09, "volume": 615703.0}, {"date": "2020-05-13", "close": 59.04, "volume": 758522.0}, {"date": "2020-05-14", "close": 63.17, "volume": 560656.0}, {"date": "2020-05-15", "close": 64.24, "volume": 1065718.0}, {"date": "2020-05-18", "close": 70.02, "volume": 616322.0}, {"date": "2020-05-19", "close": 67.62, "volume": 507972.0}, {"date": "2020-05-20", "close": 70.08, "volume": 459452.0}, {"date": "2020-05-21", "close": 70.39, "volume": 613664.0}, {"date": "2020-05-22", "close": 68.55, "volume": 412717.0}, {"date": "2020-05-26", "close": 73.72, "volume": 602691.0}, {"date": "2020-05-27", "close": 79.0, "volume": 702515.0}, {"date": "2020-05-28", "close": 76.45, "volume": 498496.0}, {"date": "2020-05-29", "close": 75.97, "volume": 342616.0}, {"date": "2020-06-01", "close": 75.97, "volume": 348084.0}, {"date": "2020-06-02", "close": 75.04, "volume": 420900.0}, {"date": "2020-06-03", "close": 77.81, "volume": 463791.0}, {"date": "2020-06-04", "close": 80.49, "volume": 475235.0}, {"date": "2020-06-05", "close": 82.79, "volume": 727817.0}, {"date": "2020-06-08", "close": 86.19, "volume": 531863.0}, {"date": "2020-06-09", "close": 85.61, "volume": 512181.0}, {"date": "2020-06-10", "close": 79.57, "volume": 501418.0}, {"date": "2020-06-11", "close": 73.47, "volume": 641617.0}, {"date": "2020-06-12", "close": 75.39, "volume": 412496.0}, {"date": "2020-06-15", "close": 77.65, "volume": 455532.0}, {"date": "2020-06-16", "close": 79.82, "volume": 400113.0}, {"date": "2020-06-17", "close": 78.4, "volume": 309045.0}, {"date": "2020-06-18", "close": 78.88, "volume": 321568.0}, {"date": "2020-06-19", "close": 78.57, "volume": 672577.0}, {"date": "2020-06-22", "close": 78.4, "volume": 307081.0}, {"date": "2020-06-23", "close": 76.73, "volume": 342406.0}, {"date": "2020-06-24", "close": 72.87, "volume": 551893.0}, {"date": "2020-06-25", "close": 73.89, "volume": 460153.0}, {"date": "2020-06-26", "close": 70.38, "volume": 690195.0}, {"date": "2020-06-29", "close": 72.54, "volume": 416519.0}, {"date": "2020-06-30", "close": 74.71, "volume": 380295.0}, {"date": "2020-07-01", "close": 71.36, "volume": 285399.0}, {"date": "2020-07-02", "close": 70.56, "volume": 366215.0}, {"date": "2020-07-06", "close": 70.57, "volume": 364891.0}, {"date": "2020-07-07", "close": 68.6, "volume": 325524.0}, {"date": "2020-07-08", "close": 68.56, "volume": 401277.0}, {"date": "2020-07-09", "close": 66.02, "volume": 405746.0}, {"date": "2020-07-10", "close": 68.47, "volume": 411916.0}, {"date": "2020-07-13", "close": 69.92, "volume": 509700.0}, {"date": "2020-07-14", "close": 68.43, "volume": 389106.0}, {"date": "2020-07-15", "close": 72.74, "volume": 428358.0}, {"date": "2020-07-16", "close": 71.73, "volume": 251941.0}, {"date": "2020-07-17", "close": 69.81, "volume": 273860.0}, {"date": "2020-07-20", "close": 68.22, "volume": 433649.0}, {"date": "2020-07-21", "close": 73.07, "volume": 369692.0}, {"date": "2020-07-22", "close": 71.63, "volume": 341170.0}, {"date": "2020-07-23", "close": 73.01, "volume": 253506.0}, {"date": "2020-07-24", "close": 73.0, "volume": 271074.0}, {"date": "2020-07-27", "close": 71.83, "volume": 374440.0}, {"date": "2020-07-28", "close": 72.22, "volume": 400733.0}, {"date": "2020-07-29", "close": 75.51, "volume": 662631.0}, {"date": "2020-07-30", "close": 73.6, "volume": 580270.0}, {"date": "2020-07-31", "close": 72.06, "volume": 1295144.0}, {"date": "2020-08-03", "close": 71.93, "volume": 339524.0}, {"date": "2020-08-04", "close": 71.61, "volume": 444823.0}, {"date": "2020-08-05", "close": 73.0, "volume": 323213.0}, {"date": "2020-08-06", "close": 72.75, "volume": 229754.0}, {"date": "2020-08-07", "close": 74.82, "volume": 254567.0}, {"date": "2020-08-10", "close": 74.75, "volume": 431318.0}, {"date": "2020-08-11", "close": 76.67, "volume": 354622.0}, {"date": "2020-08-12", "close": 76.05, "volume": 252428.0}, {"date": "2020-08-13", "close": 75.38, "volume": 267031.0}, {"date": "2020-08-14", "close": 75.67, "volume": 319591.0}, {"date": "2020-08-17", "close": 73.62, "volume": 241103.0}, {"date": "2020-08-18", "close": 71.68, "volume": 292585.0}, {"date": "2020-08-19", "close": 71.94, "volume": 258567.0}, {"date": "2020-08-20", "close": 70.01, "volume": 223571.0}, {"date": "2020-08-21", "close": 69.71, "volume": 245682.0}, {"date": "2020-08-24", "close": 71.65, "volume": 262241.0}, {"date": "2020-08-25", "close": 71.76, "volume": 203237.0}, {"date": "2020-08-26", "close": 70.07, "volume": 295021.0}, {"date": "2020-08-27", "close": 71.82, "volume": 219689.0}, {"date": "2020-08-28", "close": 70.92, "volume": 225107.0}, {"date": "2020-08-31", "close": 69.46, "volume": 276489.0}, {"date": "2020-09-01", "close": 69.68, "volume": 244617.0}, {"date": "2020-09-02", "close": 70.22, "volume": 230757.0}, {"date": "2020-09-03", "close": 70.16, "volume": 220854.0}, {"date": "2020-09-04", "close": 72.12, "volume": 273223.0}, {"date": "2020-09-08", "close": 68.63, "volume": 338548.0}, {"date": "2020-09-09", "close": 68.37, "volume": 255593.0}, {"date": "2020-09-10", "close": 67.74, "volume": 351945.0}, {"date": "2020-09-11", "close": 67.51, "volume": 230886.0}, {"date": "2020-09-14", "close": 68.56, "volume": 202381.0}, {"date": "2020-09-15", "close": 67.46, "volume": 300994.0}, {"date": "2020-09-16", "close": 68.3, "volume": 373292.0}, {"date": "2020-09-17", "close": 68.06, "volume": 372842.0}, {"date": "2020-09-18", "close": 67.92, "volume": 1109190.0}, {"date": "2020-09-21", "close": 64.18, "volume": 561282.0}, {"date": "2020-09-22", "close": 63.1, "volume": 387441.0}, {"date": "2020-09-23", "close": 62.44, "volume": 414450.0}, {"date": "2020-09-24", "close": 62.22, "volume": 393068.0}, {"date": "2020-09-25", "close": 62.68, "volume": 286052.0}, {"date": "2020-09-28", "close": 64.79, "volume": 329331.0}, {"date": "2020-09-29", "close": 63.25, "volume": 596762.0}, {"date": "2020-09-30", "close": 63.95, "volume": 389969.0}, {"date": "2020-10-01", "close": 63.75, "volume": 322814.0}, {"date": "2020-10-02", "close": 64.99, "volume": 398905.0}, {"date": "2020-10-05", "close": 67.02, "volume": 496600.0}, {"date": "2020-10-06", "close": 67.87, "volume": 356610.0}, {"date": "2020-10-07", "close": 69.48, "volume": 327004.0}, {"date": "2020-10-08", "close": 70.02, "volume": 242984.0}, {"date": "2020-10-09", "close": 69.59, "volume": 222084.0}, {"date": "2020-10-12", "close": 70.04, "volume": 191976.0}, {"date": "2020-10-13", "close": 67.89, "volume": 230759.0}, {"date": "2020-10-14", "close": 66.63, "volume": 232649.0}, {"date": "2020-10-15", "close": 68.9, "volume": 232779.0}, {"date": "2020-10-16", "close": 68.67, "volume": 212542.0}, {"date": "2020-10-19", "close": 66.99, "volume": 523016.0}, {"date": "2020-10-20", "close": 67.93, "volume": 569764.0}, {"date": "2020-10-21", "close": 68.17, "volume": 435392.0}, {"date": "2020-10-22", "close": 70.6, "volume": 714419.0}, {"date": "2020-10-23", "close": 72.14, "volume": 639192.0}, {"date": "2020-10-26", "close": 69.29, "volume": 590760.0}, {"date": "2020-10-27", "close": 66.5, "volume": 554266.0}, {"date": "2020-10-28", "close": 66.58, "volume": 511913.0}, {"date": "2020-10-29", "close": 68.77, "volume": 545522.0}, {"date": "2020-10-30", "close": 70.27, "volume": 1145499.0}, {"date": "2020-11-02", "close": 71.9, "volume": 422258.0}, {"date": "2020-11-03", "close": 74.88, "volume": 449190.0}, {"date": "2020-11-04", "close": 68.61, "volume": 478386.0}, {"date": "2020-11-05", "close": 72.09, "volume": 307058.0}, {"date": "2020-11-06", "close": 70.8, "volume": 245963.0}, {"date": "2020-11-09", "close": 81.55, "volume": 761461.0}, {"date": "2020-11-10", "close": 83.13, "volume": 500214.0}, {"date": "2020-11-11", "close": 79.96, "volume": 464244.0}, {"date": "2020-11-12", "close": 78.5, "volume": 526682.0}, {"date": "2020-11-13", "close": 80.78, "volume": 276893.0}, {"date": "2020-11-16", "close": 84.5, "volume": 350639.0}, {"date": "2020-11-17", "close": 84.67, "volume": 259522.0}, {"date": "2020-11-18", "close": 83.38, "volume": 282213.0}, {"date": "2020-11-19", "close": 83.45, "volume": 274825.0}, {"date": "2020-11-20", "close": 83.16, "volume": 202663.0}, {"date": "2020-11-23", "close": 85.03, "volume": 280514.0}, {"date": "2020-11-24", "close": 89.69, "volume": 372132.0}, {"date": "2020-11-25", "close": 87.82, "volume": 242921.0}, {"date": "2020-11-27", "close": 87.1, "volume": 111591.0}, {"date": "2020-11-30", "close": 83.91, "volume": 356892.0}, {"date": "2020-12-01", "close": 85.71, "volume": 344098.0}, {"date": "2020-12-02", "close": 86.01, "volume": 443877.0}, {"date": "2020-12-03", "close": 85.72, "volume": 368639.0}, {"date": "2020-12-04", "close": 86.89, "volume": 327938.0}, {"date": "2020-12-07", "close": 87.64, "volume": 230124.0}, {"date": "2020-12-08", "close": 87.66, "volume": 195752.0}, {"date": "2020-12-09", "close": 87.88, "volume": 209817.0}, {"date": "2020-12-10", "close": 87.64, "volume": 227765.0}, {"date": "2020-12-11", "close": 87.01, "volume": 249760.0}, {"date": "2020-12-14", "close": 86.03, "volume": 283020.0}, {"date": "2020-12-15", "close": 87.87, "volume": 297423.0}, {"date": "2020-12-16", "close": 88.25, "volume": 225011.0}, {"date": "2020-12-17", "close": 87.35, "volume": 206884.0}, {"date": "2020-12-18", "close": 86.1, "volume": 615056.0}, {"date": "2020-12-21", "close": 86.39, "volume": 231161.0}, {"date": "2020-12-22", "close": 85.57, "volume": 255152.0}, {"date": "2020-12-23", "close": 87.83, "volume": 270799.0}, {"date": "2020-12-24", "close": 87.48, "volume": 140696.0}, {"date": "2020-12-28", "close": 87.64, "volume": 302242.0}, {"date": "2020-12-29", "close": 86.69, "volume": 386385.0}, {"date": "2020-12-30", "close": 87.27, "volume": 279952.0}, {"date": "2020-12-31", "close": 87.23, "volume": 345025.0}, {"date": "2021-01-04", "close": 87.61, "volume": 331702.0}, {"date": "2021-01-05", "close": 88.53, "volume": 399051.0}, {"date": "2021-01-06", "close": 93.67, "volume": 665367.0}, {"date": "2021-01-07", "close": 95.52, "volume": 382604.0}, {"date": "2021-01-08", "close": 94.32, "volume": 275426.0}, {"date": "2021-01-11", "close": 95.6, "volume": 337436.0}, {"date": "2021-01-12", "close": 97.4, "volume": 474180.0}, {"date": "2021-01-13", "close": 96.85, "volume": 364526.0}, {"date": "2021-01-14", "close": 98.24, "volume": 442859.0}, {"date": "2021-01-15", "close": 96.6, "volume": 443720.0}, {"date": "2021-01-19", "close": 97.35, "volume": 342553.0}, {"date": "2021-01-20", "close": 96.84, "volume": 333664.0}, {"date": "2021-01-21", "close": 95.08, "volume": 306362.0}, {"date": "2021-01-22", "close": 96.66, "volume": 387071.0}, {"date": "2021-01-25", "close": 96.8, "volume": 624203.0}, {"date": "2021-01-26", "close": 96.83, "volume": 563363.0}, {"date": "2021-01-27", "close": 96.56, "volume": 895111.0}, {"date": "2021-01-28", "close": 92.61, "volume": 944877.0}, {"date": "2021-01-29", "close": 92.24, "volume": 1542549.0}, {"date": "2021-02-01", "close": 92.78, "volume": 619157.0}, {"date": "2021-02-02", "close": 93.62, "volume": 502506.0}, {"date": "2021-02-03", "close": 94.29, "volume": 402583.0}, {"date": "2021-02-04", "close": 96.58, "volume": 563159.0}, {"date": "2021-02-05", "close": 96.45, "volume": 388911.0}, {"date": "2021-02-08", "close": 98.08, "volume": 335315.0}, {"date": "2021-02-09", "close": 99.19, "volume": 404629.0}, {"date": "2021-02-10", "close": 99.13, "volume": 304042.0}, {"date": "2021-02-11", "close": 99.67, "volume": 387134.0}, {"date": "2021-02-12", "close": 100.77, "volume": 347555.0}, {"date": "2021-02-16", "close": 103.54, "volume": 552594.0}, {"date": "2021-02-17", "close": 101.93, "volume": 440950.0}, {"date": "2021-02-18", "close": 100.74, "volume": 293451.0}, {"date": "2021-02-19", "close": 103.73, "volume": 337260.0}, {"date": "2021-02-22", "close": 105.4, "volume": 421641.0}, {"date": "2021-02-23", "close": 106.67, "volume": 349243.0}, {"date": "2021-02-24", "close": 109.0, "volume": 344219.0}, {"date": "2021-02-25", "close": 106.57, "volume": 544821.0}, {"date": "2021-02-26", "close": 104.4, "volume": 511280.0}, {"date": "2021-03-01", "close": 107.5, "volume": 405743.0}, {"date": "2021-03-02", "close": 105.66, "volume": 442687.0}, {"date": "2021-03-03", "close": 107.65, "volume": 372185.0}, {"date": "2021-03-04", "close": 107.83, "volume": 498668.0}, {"date": "2021-03-05", "close": 110.76, "volume": 403881.0}, {"date": "2021-03-08", "close": 114.3, "volume": 343145.0}, {"date": "2021-03-09", "close": 112.61, "volume": 507264.0}, {"date": "2021-03-10", "close": 112.62, "volume": 505433.0}, {"date": "2021-03-11", "close": 114.13, "volume": 328886.0}, {"date": "2021-03-12", "close": 117.19, "volume": 380890.0}, {"date": "2021-03-15", "close": 116.48, "volume": 490269.0}, {"date": "2021-03-16", "close": 114.49, "volume": 467550.0}, {"date": "2021-03-17", "close": 115.69, "volume": 344064.0}, {"date": "2021-03-18", "close": 116.62, "volume": 477769.0}, {"date": "2021-03-19", "close": 117.21, "volume": 1538547.0}, {"date": "2021-03-22", "close": 112.39, "volume": 410807.0}, {"date": "2021-03-23", "close": 108.34, "volume": 433322.0}, {"date": "2021-03-24", "close": 108.1, "volume": 258057.0}, {"date": "2021-03-25", "close": 110.55, "volume": 382686.0}, {"date": "2021-03-26", "close": 112.25, "volume": 270594.0}, {"date": "2021-03-29", "close": 108.21, "volume": 336261.0}, {"date": "2021-03-30", "close": 110.31, "volume": 365308.0}, {"date": "2021-03-31", "close": 108.76, "volume": 386620.0}, {"date": "2021-04-01", "close": 110.09, "volume": 365909.0}, {"date": "2021-04-05", "close": 109.88, "volume": 349965.0}, {"date": "2021-04-06", "close": 109.16, "volume": 255784.0}, {"date": "2021-04-07", "close": 108.74, "volume": 215379.0}, {"date": "2021-04-08", "close": 108.64, "volume": 271084.0}, {"date": "2021-04-09", "close": 110.35, "volume": 221023.0}, {"date": "2021-04-12", "close": 111.28, "volume": 152701.0}, {"date": "2021-04-13", "close": 109.0, "volume": 328683.0}, {"date": "2021-04-14", "close": 111.33, "volume": 346094.0}, {"date": "2021-04-15", "close": 112.7, "volume": 657836.0}, {"date": "2021-04-16", "close": 114.63, "volume": 313190.0}, {"date": "2021-04-19", "close": 114.5, "volume": 392543.0}, {"date": "2021-04-20", "close": 111.48, "volume": 567302.0}, {"date": "2021-04-21", "close": 113.12, "volume": 343442.0}, {"date": "2021-04-22", "close": 111.94, "volume": 438687.0}, {"date": "2021-04-23", "close": 115.55, "volume": 479818.0}, {"date": "2021-04-26", "close": 116.77, "volume": 455014.0}, {"date": "2021-04-27", "close": 117.85, "volume": 439972.0}, {"date": "2021-04-28", "close": 117.9, "volume": 668390.0}, {"date": "2021-04-29", "close": 122.28, "volume": 522826.0}, {"date": "2021-04-30", "close": 120.06, "volume": 1197649.0}, {"date": "2021-05-03", "close": 121.63, "volume": 403824.0}, {"date": "2021-05-04", "close": 123.96, "volume": 347667.0}, {"date": "2021-05-05", "close": 123.67, "volume": 205697.0}, {"date": "2021-05-06", "close": 124.08, "volume": 207103.0}, {"date": "2021-05-07", "close": 123.46, "volume": 296587.0}, {"date": "2021-05-10", "close": 121.44, "volume": 310823.0}, {"date": "2021-05-11", "close": 120.8, "volume": 367349.0}, {"date": "2021-05-12", "close": 119.04, "volume": 237146.0}, {"date": "2021-05-13", "close": 123.14, "volume": 278391.0}, {"date": "2021-05-14", "close": 124.41, "volume": 236658.0}, {"date": "2021-05-17", "close": 124.58, "volume": 133038.0}, {"date": "2021-05-18", "close": 122.15, "volume": 202031.0}, {"date": "2021-05-19", "close": 121.45, "volume": 292360.0}, {"date": "2021-05-20", "close": 121.16, "volume": 196279.0}, {"date": "2021-05-21", "close": 122.88, "volume": 255443.0}, {"date": "2021-05-24", "close": 121.51, "volume": 211073.0}, {"date": "2021-05-25", "close": 118.67, "volume": 307898.0}, {"date": "2021-05-26", "close": 119.8, "volume": 160788.0}, {"date": "2021-05-27", "close": 120.61, "volume": 184202.0}, {"date": "2021-05-28", "close": 120.71, "volume": 162057.0}, {"date": "2021-06-01", "close": 122.08, "volume": 161912.0}, {"date": "2021-06-02", "close": 121.66, "volume": 211162.0}, {"date": "2021-06-03", "close": 121.61, "volume": 208881.0}, {"date": "2021-06-04", "close": 121.58, "volume": 141619.0}, {"date": "2021-06-07", "close": 120.7, "volume": 198010.0}, {"date": "2021-06-08", "close": 120.9, "volume": 216842.0}, {"date": "2021-06-09", "close": 118.69, "volume": 232711.0}, {"date": "2021-06-10", "close": 116.12, "volume": 274085.0}, {"date": "2021-06-11", "close": 116.28, "volume": 280069.0}, {"date": "2021-06-14", "close": 114.12, "volume": 278956.0}, {"date": "2021-06-15", "close": 115.66, "volume": 340281.0}, {"date": "2021-06-16", "close": 116.15, "volume": 416697.0}, {"date": "2021-06-17", "close": 109.7, "volume": 374965.0}, {"date": "2021-06-18", "close": 107.46, "volume": 737245.0}, {"date": "2021-06-21", "close": 112.1, "volume": 395511.0}, {"date": "2021-06-22", "close": 111.88, "volume": 229047.0}, {"date": "2021-06-23", "close": 111.6, "volume": 240222.0}, {"date": "2021-06-24", "close": 113.21, "volume": 176240.0}, {"date": "2021-06-25", "close": 115.37, "volume": 420569.0}, {"date": "2021-06-28", "close": 112.72, "volume": 286558.0}, {"date": "2021-06-29", "close": 111.51, "volume": 272481.0}, {"date": "2021-06-30", "close": 112.0, "volume": 240740.0}, {"date": "2021-07-01", "close": 112.62, "volume": 222870.0}, {"date": "2021-07-02", "close": 111.77, "volume": 156184.0}, {"date": "2021-07-06", "close": 108.36, "volume": 388961.0}, {"date": "2021-07-07", "close": 107.44, "volume": 278578.0}, {"date": "2021-07-08", "close": 104.84, "volume": 463947.0}, {"date": "2021-07-09", "close": 108.4, "volume": 383545.0}, {"date": "2021-07-12", "close": 109.01, "volume": 356314.0}, {"date": "2021-07-13", "close": 107.35, "volume": 329962.0}, {"date": "2021-07-14", "close": 106.76, "volume": 240961.0}, {"date": "2021-07-15", "close": 107.88, "volume": 253969.0}, {"date": "2021-07-16", "close": 105.23, "volume": 308703.0}, {"date": "2021-07-19", "close": 100.82, "volume": 387172.0}, {"date": "2021-07-20", "close": 103.47, "volume": 392761.0}, {"date": "2021-07-21", "close": 105.26, "volume": 389146.0}, {"date": "2021-07-22", "close": 103.14, "volume": 232884.0}, {"date": "2021-07-23", "close": 103.86, "volume": 170221.0}, {"date": "2021-07-26", "close": 104.94, "volume": 241737.0}, {"date": "2021-07-27", "close": 104.64, "volume": 289984.0}, {"date": "2021-07-28", "close": 106.63, "volume": 404898.0}, {"date": "2021-07-29", "close": 107.93, "volume": 588427.0}, {"date": "2021-07-30", "close": 107.32, "volume": 770641.0}, {"date": "2021-08-02", "close": 107.13, "volume": 472400.0}, {"date": "2021-08-03", "close": 110.21, "volume": 421573.0}, {"date": "2021-08-04", "close": 110.13, "volume": 293105.0}, {"date": "2021-08-05", "close": 112.03, "volume": 278504.0}, {"date": "2021-08-06", "close": 115.7, "volume": 353158.0}, {"date": "2021-08-09", "close": 114.77, "volume": 247670.0}, {"date": "2021-08-10", "close": 115.87, "volume": 214012.0}, {"date": "2021-08-11", "close": 117.81, "volume": 214374.0}, {"date": "2021-08-12", "close": 116.81, "volume": 213020.0}, {"date": "2021-08-13", "close": 116.47, "volume": 258752.0}, {"date": "2021-08-16", "close": 115.94, "volume": 182822.0}, {"date": "2021-08-17", "close": 114.95, "volume": 189952.0}, {"date": "2021-08-18", "close": 113.42, "volume": 203839.0}, {"date": "2021-08-19", "close": 111.89, "volume": 207512.0}, {"date": "2021-08-20", "close": 114.06, "volume": 190532.0}, {"date": "2021-08-23", "close": 114.93, "volume": 149824.0}, {"date": "2021-08-24", "close": 114.71, "volume": 155354.0}, {"date": "2021-08-25", "close": 115.23, "volume": 176119.0}, {"date": "2021-08-26", "close": 113.44, "volume": 106176.0}, {"date": "2021-08-27", "close": 116.13, "volume": 278816.0}, {"date": "2021-08-30", "close": 113.22, "volume": 345515.0}, {"date": "2021-08-31", "close": 114.22, "volume": 173651.0}, {"date": "2021-09-01", "close": 113.55, "volume": 205292.0}, {"date": "2021-09-02", "close": 113.82, "volume": 162748.0}, {"date": "2021-09-03", "close": 113.88, "volume": 131757.0}, {"date": "2021-09-07", "close": 113.22, "volume": 164760.0}, {"date": "2021-09-08", "close": 112.3, "volume": 132346.0}, {"date": "2021-09-09", "close": 112.1, "volume": 161837.0}, {"date": "2021-09-10", "close": 110.9, "volume": 217620.0}, {"date": "2021-09-13", "close": 112.02, "volume": 213305.0}, {"date": "2021-09-14", "close": 110.94, "volume": 266316.0}, {"date": "2021-09-15", "close": 112.91, "volume": 270256.0}, {"date": "2021-09-16", "close": 111.89, "volume": 169111.0}, {"date": "2021-09-17", "close": 111.27, "volume": 935793.0}, {"date": "2021-09-20", "close": 109.37, "volume": 288637.0}, {"date": "2021-09-21", "close": 108.68, "volume": 129552.0}, {"date": "2021-09-22", "close": 111.05, "volume": 229091.0}, {"date": "2021-09-23", "close": 116.2, "volume": 348580.0}, {"date": "2021-09-24", "close": 118.12, "volume": 343714.0}, {"date": "2021-09-27", "close": 122.41, "volume": 319600.0}, {"date": "2021-09-28", "close": 120.54, "volume": 331713.0}, {"date": "2021-09-29", "close": 121.02, "volume": 272114.0}, {"date": "2021-09-30", "close": 118.62, "volume": 276453.0}, {"date": "2021-10-01", "close": 122.15, "volume": 294799.0}, {"date": "2021-10-04", "close": 121.62, "volume": 272403.0}, {"date": "2021-10-05", "close": 121.64, "volume": 360785.0}, {"date": "2021-10-06", "close": 121.37, "volume": 187881.0}, {"date": "2021-10-07", "close": 121.99, "volume": 179414.0}, {"date": "2021-10-08", "close": 122.91, "volume": 238915.0}, {"date": "2021-10-11", "close": 121.85, "volume": 201108.0}, {"date": "2021-10-12", "close": 121.82, "volume": 144630.0}, {"date": "2021-10-13", "close": 121.23, "volume": 224296.0}, {"date": "2021-10-14", "close": 123.18, "volume": 137162.0}, {"date": "2021-10-15", "close": 123.66, "volume": 230057.0}, {"date": "2021-10-18", "close": 123.72, "volume": 195200.0}, {"date": "2021-10-19", "close": 125.89, "volume": 268342.0}, {"date": "2021-10-20", "close": 129.3, "volume": 331360.0}, {"date": "2021-10-21", "close": 129.01, "volume": 292496.0}, {"date": "2021-10-22", "close": 131.31, "volume": 327541.0}, {"date": "2021-10-25", "close": 131.66, "volume": 368541.0}, {"date": "2021-10-26", "close": 130.34, "volume": 385461.0}, {"date": "2021-10-27", "close": 127.73, "volume": 505443.0}, {"date": "2021-10-28", "close": 131.51, "volume": 499796.0}, {"date": "2021-10-29", "close": 129.5, "volume": 1196339.0}, {"date": "2021-11-01", "close": 135.32, "volume": 403367.0}, {"date": "2021-11-02", "close": 136.34, "volume": 493526.0}, {"date": "2021-11-03", "close": 138.94, "volume": 386257.0}, {"date": "2021-11-04", "close": 133.09, "volume": 439080.0}, {"date": "2021-11-05", "close": 135.1, "volume": 244002.0}, {"date": "2021-11-08", "close": 135.57, "volume": 208434.0}, {"date": "2021-11-09", "close": 135.64, "volume": 123544.0}, {"date": "2021-11-10", "close": 134.57, "volume": 257854.0}, {"date": "2021-11-11", "close": 134.63, "volume": 157552.0}, {"date": "2021-11-12", "close": 132.8, "volume": 213795.0}, {"date": "2021-11-15", "close": 133.16, "volume": 185027.0}, {"date": "2021-11-16", "close": 133.91, "volume": 216144.0}, {"date": "2021-11-17", "close": 133.9, "volume": 172946.0}, {"date": "2021-11-18", "close": 134.11, "volume": 177587.0}, {"date": "2021-11-19", "close": 131.89, "volume": 216143.0}, {"date": "2021-11-22", "close": 133.27, "volume": 256268.0}, {"date": "2021-11-23", "close": 136.83, "volume": 200521.0}, {"date": "2021-11-24", "close": 136.49, "volume": 168279.0}, {"date": "2021-11-26", "close": 130.28, "volume": 243478.0}, {"date": "2021-11-29", "close": 129.96, "volume": 301881.0}, {"date": "2021-11-30", "close": 125.89, "volume": 451401.0}, {"date": "2021-12-01", "close": 123.57, "volume": 276088.0}, {"date": "2021-12-02", "close": 127.78, "volume": 279350.0}, {"date": "2021-12-03", "close": 125.14, "volume": 263423.0}, {"date": "2021-12-06", "close": 128.77, "volume": 201805.0}, {"date": "2021-12-07", "close": 129.4, "volume": 173922.0}, {"date": "2021-12-08", "close": 129.03, "volume": 178958.0}, {"date": "2021-12-09", "close": 127.76, "volume": 137241.0}, {"date": "2021-12-10", "close": 128.7, "volume": 117922.0}, {"date": "2021-12-13", "close": 126.58, "volume": 204618.0}, {"date": "2021-12-14", "close": 126.5, "volume": 286525.0}, {"date": "2021-12-15", "close": 128.08, "volume": 251523.0}, {"date": "2021-12-16", "close": 128.28, "volume": 217995.0}, {"date": "2021-12-17", "close": 124.81, "volume": 917730.0}, {"date": "2021-12-20", "close": 121.95, "volume": 341833.0}, {"date": "2021-12-21", "close": 125.62, "volume": 283847.0}, {"date": "2021-12-22", "close": 125.38, "volume": 216945.0}, {"date": "2021-12-23", "close": 125.48, "volume": 196208.0}, {"date": "2021-12-27", "close": 126.71, "volume": 224843.0}, {"date": "2021-12-28", "close": 126.88, "volume": 151863.0}, {"date": "2021-12-29", "close": 127.69, "volume": 174802.0}, {"date": "2021-12-30", "close": 126.41, "volume": 193900.0}, {"date": "2021-12-31", "close": 126.07, "volume": 176839.0}, {"date": "2022-01-03", "close": 128.94, "volume": 215199.0}, {"date": "2022-01-04", "close": 130.67, "volume": 304644.0}, {"date": "2022-01-05", "close": 129.23, "volume": 280068.0}, {"date": "2022-01-06", "close": 133.8, "volume": 303451.0}, {"date": "2022-01-07", "close": 135.57, "volume": 220502.0}, {"date": "2022-01-10", "close": 137.25, "volume": 541717.0}, {"date": "2022-01-11", "close": 140.18, "volume": 447860.0}, {"date": "2022-01-12", "close": 141.37, "volume": 528103.0}, {"date": "2022-01-13", "close": 142.88, "volume": 333363.0}, {"date": "2022-01-14", "close": 143.06, "volume": 396124.0}, {"date": "2022-01-18", "close": 140.71, "volume": 458685.0}, {"date": "2022-01-19", "close": 135.84, "volume": 462518.0}, {"date": "2022-01-20", "close": 132.91, "volume": 291774.0}, {"date": "2022-01-21", "close": 131.72, "volume": 505158.0}, {"date": "2022-01-24", "close": 131.5, "volume": 594895.0}, {"date": "2022-01-25", "close": 130.95, "volume": 577465.0}, {"date": "2022-01-26", "close": 130.59, "volume": 484556.0}, {"date": "2022-01-27", "close": 135.8, "volume": 965599.0}, {"date": "2022-01-28", "close": 140.32, "volume": 658680.0}, {"date": "2022-01-31", "close": 141.01, "volume": 676070.0}, {"date": "2022-02-01", "close": 142.19, "volume": 549001.0}, {"date": "2022-02-02", "close": 140.97, "volume": 390185.0}, {"date": "2022-02-03", "close": 138.99, "volume": 502697.0}, {"date": "2022-02-04", "close": 141.51, "volume": 482281.0}, {"date": "2022-02-07", "close": 142.35, "volume": 362488.0}, {"date": "2022-02-08", "close": 145.71, "volume": 544339.0}, {"date": "2022-02-09", "close": 144.68, "volume": 378143.0}, {"date": "2022-02-10", "close": 144.77, "volume": 400266.0}, {"date": "2022-02-11", "close": 145.38, "volume": 520908.0}, {"date": "2022-02-14", "close": 142.56, "volume": 518938.0}, {"date": "2022-02-15", "close": 145.89, "volume": 334865.0}, {"date": "2022-02-16", "close": 145.68, "volume": 313215.0}, {"date": "2022-02-17", "close": 141.67, "volume": 324519.0}, {"date": "2022-02-18", "close": 141.7, "volume": 257668.0}, {"date": "2022-02-22", "close": 140.49, "volume": 298534.0}, {"date": "2022-02-23", "close": 137.89, "volume": 311198.0}, {"date": "2022-02-24", "close": 134.94, "volume": 451265.0}, {"date": "2022-02-25", "close": 140.14, "volume": 317282.0}, {"date": "2022-02-28", "close": 140.73, "volume": 404067.0}, {"date": "2022-03-01", "close": 134.16, "volume": 422077.0}, {"date": "2022-03-02", "close": 142.05, "volume": 396369.0}, {"date": "2022-03-03", "close": 139.83, "volume": 321390.0}, {"date": "2022-03-04", "close": 135.29, "volume": 442927.0}, {"date": "2022-03-07", "close": 133.16, "volume": 648422.0}, {"date": "2022-03-08", "close": 133.54, "volume": 617261.0}, {"date": "2022-03-09", "close": 138.17, "volume": 265951.0}, {"date": "2022-03-10", "close": 137.89, "volume": 324531.0}, {"date": "2022-03-11", "close": 137.99, "volume": 435897.0}, {"date": "2022-03-14", "close": 138.45, "volume": 289571.0}, {"date": "2022-03-15", "close": 138.9, "volume": 282141.0}, {"date": "2022-03-16", "close": 142.01, "volume": 386643.0}, {"date": "2022-03-17", "close": 139.93, "volume": 274511.0}, {"date": "2022-03-18", "close": 140.61, "volume": 719746.0}, {"date": "2022-03-21", "close": 140.89, "volume": 282329.0}, {"date": "2022-03-22", "close": 144.22, "volume": 416795.0}, {"date": "2022-03-23", "close": 140.18, "volume": 242902.0}, {"date": "2022-03-24", "close": 141.48, "volume": 220836.0}, {"date": "2022-03-25", "close": 145.82, "volume": 340247.0}, {"date": "2022-03-28", "close": 144.38, "volume": 615216.0}, {"date": "2022-03-29", "close": 145.88, "volume": 458654.0}, {"date": "2022-03-30", "close": 141.66, "volume": 503821.0}, {"date": "2022-03-31", "close": 138.41, "volume": 288642.0}, {"date": "2022-04-01", "close": 139.51, "volume": 549056.0}, {"date": "2022-04-04", "close": 137.9, "volume": 436981.0}, {"date": "2022-04-05", "close": 136.56, "volume": 253024.0}, {"date": "2022-04-06", "close": 138.63, "volume": 518297.0}, {"date": "2022-04-07", "close": 139.25, "volume": 544764.0}, {"date": "2022-04-08", "close": 139.99, "volume": 366793.0}, {"date": "2022-04-11", "close": 140.19, "volume": 437971.0}, {"date": "2022-04-12", "close": 137.81, "volume": 333363.0}, {"date": "2022-04-13", "close": 140.33, "volume": 264128.0}, {"date": "2022-04-14", "close": 139.54, "volume": 260658.0}, {"date": "2022-04-18", "close": 140.48, "volume": 205856.0}, {"date": "2022-04-19", "close": 143.29, "volume": 241637.0}, {"date": "2022-04-20", "close": 145.42, "volume": 263098.0}, {"date": "2022-04-21", "close": 142.06, "volume": 481211.0}, {"date": "2022-04-22", "close": 138.21, "volume": 398448.0}, {"date": "2022-04-25", "close": 137.66, "volume": 381237.0}, {"date": "2022-04-26", "close": 132.45, "volume": 447012.0}, {"date": "2022-04-27", "close": 133.67, "volume": 415035.0}, {"date": "2022-04-28", "close": 137.32, "volume": 650737.0}, {"date": "2022-04-29", "close": 132.29, "volume": 929176.0}, {"date": "2022-05-02", "close": 131.86, "volume": 428331.0}, {"date": "2022-05-03", "close": 133.07, "volume": 445606.0}, {"date": "2022-05-04", "close": 136.6, "volume": 389611.0}, {"date": "2022-05-05", "close": 130.75, "volume": 421434.0}, {"date": "2022-05-06", "close": 131.46, "volume": 476651.0}, {"date": "2022-05-09", "close": 126.93, "volume": 380113.0}, {"date": "2022-05-10", "close": 125.23, "volume": 387981.0}, {"date": "2022-05-11", "close": 123.17, "volume": 335531.0}, {"date": "2022-05-12", "close": 123.13, "volume": 331806.0}, {"date": "2022-05-13", "close": 124.73, "volume": 299412.0}, {"date": "2022-05-16", "close": 122.18, "volume": 317795.0}, {"date": "2022-05-17", "close": 125.86, "volume": 266721.0}, {"date": "2022-05-18", "close": 121.02, "volume": 357962.0}, {"date": "2022-05-19", "close": 118.34, "volume": 523240.0}, {"date": "2022-05-20", "close": 117.37, "volume": 419787.0}, {"date": "2022-05-23", "close": 120.62, "volume": 259152.0}, {"date": "2022-05-24", "close": 119.3, "volume": 263515.0}, {"date": "2022-05-25", "close": 121.63, "volume": 280517.0}, {"date": "2022-05-26", "close": 124.29, "volume": 363414.0}, {"date": "2022-05-27", "close": 125.53, "volume": 533089.0}, {"date": "2022-05-31", "close": 124.98, "volume": 407206.0}, {"date": "2022-06-01", "close": 124.45, "volume": 286973.0}, {"date": "2022-06-02", "close": 128.9, "volume": 421390.0}, {"date": "2022-06-03", "close": 125.83, "volume": 270579.0}, {"date": "2022-06-06", "close": 126.48, "volume": 183847.0}, {"date": "2022-06-07", "close": 127.82, "volume": 316214.0}, {"date": "2022-06-08", "close": 125.38, "volume": 221637.0}, {"date": "2022-06-09", "close": 120.9, "volume": 348264.0}, {"date": "2022-06-10", "close": 116.74, "volume": 477214.0}, {"date": "2022-06-13", "close": 114.18, "volume": 451959.0}, {"date": "2022-06-14", "close": 115.73, "volume": 415151.0}, {"date": "2022-06-15", "close": 119.31, "volume": 744999.0}, {"date": "2022-06-16", "close": 117.03, "volume": 551445.0}, {"date": "2022-06-17", "close": 117.41, "volume": 556311.0}, {"date": "2022-06-21", "close": 118.23, "volume": 299796.0}, {"date": "2022-06-22", "close": 118.48, "volume": 256962.0}, {"date": "2022-06-23", "close": 114.4, "volume": 499048.0}, {"date": "2022-06-24", "close": 118.44, "volume": 725558.0}, {"date": "2022-06-27", "close": 118.81, "volume": 310359.0}, {"date": "2022-06-28", "close": 118.05, "volume": 297438.0}, {"date": "2022-06-29", "close": 117.59, "volume": 329192.0}, {"date": "2022-06-30", "close": 116.45, "volume": 335336.0}, {"date": "2022-07-01", "close": 118.23, "volume": 251191.0}, {"date": "2022-07-05", "close": 117.9, "volume": 224164.0}, {"date": "2022-07-06", "close": 116.74, "volume": 198918.0}, {"date": "2022-07-07", "close": 118.28, "volume": 214666.0}, {"date": "2022-07-08", "close": 118.18, "volume": 123201.0}, {"date": "2022-07-11", "close": 116.53, "volume": 216912.0}, {"date": "2022-07-12", "close": 117.16, "volume": 239259.0}, {"date": "2022-07-13", "close": 117.25, "volume": 293989.0}, {"date": "2022-07-14", "close": 116.18, "volume": 412513.0}, {"date": "2022-07-15", "close": 119.7, "volume": 324578.0}, {"date": "2022-07-18", "close": 119.81, "volume": 209960.0}, {"date": "2022-07-19", "close": 122.88, "volume": 239384.0}, {"date": "2022-07-20", "close": 123.97, "volume": 206878.0}, {"date": "2022-07-21", "close": 124.82, "volume": 190316.0}, {"date": "2022-07-22", "close": 124.19, "volume": 172270.0}, {"date": "2022-07-25", "close": 127.21, "volume": 286751.0}, {"date": "2022-07-26", "close": 127.6, "volume": 367780.0}, {"date": "2022-07-27", "close": 129.0, "volume": 374229.0}, {"date": "2022-07-28", "close": 128.55, "volume": 389697.0}, {"date": "2022-07-29", "close": 130.4, "volume": 639231.0}, {"date": "2022-08-01", "close": 131.04, "volume": 365357.0}, {"date": "2022-08-02", "close": 129.63, "volume": 332503.0}, {"date": "2022-08-03", "close": 131.05, "volume": 198878.0}, {"date": "2022-08-04", "close": 127.75, "volume": 373992.0}, {"date": "2022-08-05", "close": 131.57, "volume": 359695.0}, {"date": "2022-08-08", "close": 131.26, "volume": 219948.0}, {"date": "2022-08-09", "close": 132.06, "volume": 222494.0}, {"date": "2022-08-10", "close": 133.43, "volume": 286754.0}, {"date": "2022-08-11", "close": 134.31, "volume": 251654.0}, {"date": "2022-08-12", "close": 136.49, "volume": 157608.0}, {"date": "2022-08-15", "close": 138.09, "volume": 211819.0}, {"date": "2022-08-16", "close": 139.98, "volume": 205830.0}, {"date": "2022-08-17", "close": 139.07, "volume": 182966.0}, {"date": "2022-08-18", "close": 139.43, "volume": 133862.0}, {"date": "2022-08-19", "close": 138.12, "volume": 216723.0}, {"date": "2022-08-22", "close": 135.67, "volume": 187194.0}, {"date": "2022-08-23", "close": 135.06, "volume": 186397.0}, {"date": "2022-08-24", "close": 134.3, "volume": 171881.0}, {"date": "2022-08-25", "close": 134.41, "volume": 545691.0}, {"date": "2022-08-26", "close": 131.48, "volume": 288064.0}, {"date": "2022-08-29", "close": 130.81, "volume": 213065.0}, {"date": "2022-08-30", "close": 130.63, "volume": 308673.0}, {"date": "2022-08-31", "close": 129.96, "volume": 324840.0}, {"date": "2022-09-01", "close": 131.27, "volume": 371453.0}, {"date": "2022-09-02", "close": 131.25, "volume": 398958.0}, {"date": "2022-09-06", "close": 132.87, "volume": 907570.0}, {"date": "2022-09-07", "close": 136.68, "volume": 559562.0}, {"date": "2022-09-08", "close": 140.71, "volume": 534166.0}, {"date": "2022-09-09", "close": 141.22, "volume": 462632.0}, {"date": "2022-09-12", "close": 142.16, "volume": 310646.0}, {"date": "2022-09-13", "close": 138.6, "volume": 344719.0}, {"date": "2022-09-14", "close": 141.31, "volume": 493029.0}, {"date": "2022-09-15", "close": 141.65, "volume": 494180.0}, {"date": "2022-09-16", "close": 138.25, "volume": 1780017.0}, {"date": "2022-09-19", "close": 141.22, "volume": 297270.0}, {"date": "2022-09-20", "close": 140.38, "volume": 226092.0}, {"date": "2022-09-21", "close": 140.0, "volume": 349225.0}, {"date": "2022-09-22", "close": 138.54, "volume": 426770.0}, {"date": "2022-09-23", "close": 136.2, "volume": 476273.0}, {"date": "2022-09-26", "close": 135.47, "volume": 427945.0}, {"date": "2022-09-27", "close": 133.17, "volume": 420041.0}, {"date": "2022-09-28", "close": 134.81, "volume": 404202.0}, {"date": "2022-09-29", "close": 133.72, "volume": 356977.0}, {"date": "2022-09-30", "close": 132.22, "volume": 542094.0}, {"date": "2022-10-03", "close": 135.53, "volume": 537332.0}, {"date": "2022-10-04", "close": 140.85, "volume": 522844.0}, {"date": "2022-10-05", "close": 140.58, "volume": 245887.0}, {"date": "2022-10-06", "close": 139.81, "volume": 184511.0}, {"date": "2022-10-07", "close": 138.47, "volume": 294195.0}, {"date": "2022-10-10", "close": 138.62, "volume": 265651.0}, {"date": "2022-10-11", "close": 138.25, "volume": 351790.0}, {"date": "2022-10-12", "close": 138.07, "volume": 233749.0}, {"date": "2022-10-13", "close": 144.78, "volume": 352237.0}, {"date": "2022-10-14", "close": 144.46, "volume": 364689.0}, {"date": "2022-10-17", "close": 146.33, "volume": 303918.0}, {"date": "2022-10-18", "close": 148.49, "volume": 357934.0}, {"date": "2022-10-19", "close": 145.07, "volume": 340098.0}, {"date": "2022-10-20", "close": 140.71, "volume": 442854.0}, {"date": "2022-10-21", "close": 142.08, "volume": 381353.0}, {"date": "2022-10-24", "close": 141.35, "volume": 537715.0}, {"date": "2022-10-25", "close": 143.06, "volume": 470081.0}, {"date": "2022-10-26", "close": 141.92, "volume": 611236.0}, {"date": "2022-10-27", "close": 148.16, "volume": 677743.0}, {"date": "2022-10-28", "close": 155.21, "volume": 570780.0}, {"date": "2022-10-31", "close": 155.05, "volume": 919014.0}, {"date": "2022-11-01", "close": 156.53, "volume": 340371.0}, {"date": "2022-11-02", "close": 155.7, "volume": 381273.0}, {"date": "2022-11-03", "close": 154.75, "volume": 295258.0}, {"date": "2022-11-04", "close": 156.61, "volume": 208682.0}, {"date": "2022-11-07", "close": 158.3, "volume": 251141.0}, {"date": "2022-11-08", "close": 158.6, "volume": 236103.0}, {"date": "2022-11-09", "close": 155.91, "volume": 179235.0}, {"date": "2022-11-10", "close": 155.11, "volume": 617419.0}, {"date": "2022-11-11", "close": 145.71, "volume": 811063.0}, {"date": "2022-11-14", "close": 145.48, "volume": 387604.0}, {"date": "2022-11-15", "close": 145.72, "volume": 304687.0}, {"date": "2022-11-16", "close": 144.7, "volume": 227509.0}, {"date": "2022-11-17", "close": 143.98, "volume": 375278.0}, {"date": "2022-11-18", "close": 145.11, "volume": 220603.0}, {"date": "2022-11-21", "close": 145.75, "volume": 241877.0}, {"date": "2022-11-22", "close": 148.01, "volume": 221229.0}, {"date": "2022-11-23", "close": 146.06, "volume": 210444.0}, {"date": "2022-11-25", "close": 147.95, "volume": 145685.0}, {"date": "2022-11-28", "close": 146.3, "volume": 248285.0}, {"date": "2022-11-29", "close": 145.36, "volume": 395587.0}, {"date": "2022-11-30", "close": 145.07, "volume": 706866.0}, {"date": "2022-12-01", "close": 141.13, "volume": 394487.0}, {"date": "2022-12-02", "close": 141.45, "volume": 690659.0}, {"date": "2022-12-05", "close": 137.93, "volume": 475006.0}, {"date": "2022-12-06", "close": 138.3, "volume": 585341.0}, {"date": "2022-12-07", "close": 137.37, "volume": 386653.0}, {"date": "2022-12-08", "close": 137.72, "volume": 340886.0}, {"date": "2022-12-09", "close": 136.9, "volume": 304370.0}, {"date": "2022-12-12", "close": 137.27, "volume": 323998.0}, {"date": "2022-12-13", "close": 130.54, "volume": 632084.0}, {"date": "2022-12-14", "close": 130.77, "volume": 616341.0}, {"date": "2022-12-15", "close": 128.22, "volume": 491938.0}, {"date": "2022-12-16", "close": 125.74, "volume": 1185000.0}, {"date": "2022-12-19", "close": 126.71, "volume": 498603.0}, {"date": "2022-12-20", "close": 127.94, "volume": 328905.0}, {"date": "2022-12-21", "close": 130.3, "volume": 297993.0}, {"date": "2022-12-22", "close": 130.51, "volume": 246329.0}, {"date": "2022-12-23", "close": 131.74, "volume": 209295.0}, {"date": "2022-12-27", "close": 131.83, "volume": 243894.0}, {"date": "2022-12-28", "close": 132.1, "volume": 260879.0}, {"date": "2022-12-29", "close": 133.97, "volume": 356199.0}, {"date": "2022-12-30", "close": 133.7, "volume": 204284.0}, {"date": "2023-01-03", "close": 130.24, "volume": 473688.0}, {"date": "2023-01-04", "close": 131.03, "volume": 285153.0}, {"date": "2023-01-05", "close": 132.08, "volume": 397623.0}, {"date": "2023-01-06", "close": 134.74, "volume": 293426.0}, {"date": "2023-01-09", "close": 131.68, "volume": 250900.0}, {"date": "2023-01-10", "close": 132.2, "volume": 223486.0}, {"date": "2023-01-11", "close": 132.8, "volume": 211135.0}, {"date": "2023-01-12", "close": 134.97, "volume": 312809.0}, {"date": "2023-01-13", "close": 137.09, "volume": 282134.0}, {"date": "2023-01-17", "close": 136.57, "volume": 286263.0}, {"date": "2023-01-18", "close": 130.28, "volume": 362038.0}, {"date": "2023-01-19", "close": 131.1, "volume": 314064.0}, {"date": "2023-01-20", "close": 133.79, "volume": 278756.0}, {"date": "2023-01-23", "close": 136.4, "volume": 340459.0}, {"date": "2023-01-24", "close": 136.35, "volume": 300563.0}, {"date": "2023-01-25", "close": 136.01, "volume": 418971.0}, {"date": "2023-01-26", "close": 132.16, "volume": 1168536.0}, {"date": "2023-01-27", "close": 127.45, "volume": 820648.0}, {"date": "2023-01-30", "close": 126.33, "volume": 488347.0}, {"date": "2023-01-31", "close": 130.28, "volume": 801550.0}, {"date": "2023-02-01", "close": 129.23, "volume": 443416.0}, {"date": "2023-02-02", "close": 127.6, "volume": 573020.0}, {"date": "2023-02-03", "close": 129.22, "volume": 609493.0}, {"date": "2023-02-06", "close": 131.32, "volume": 351392.0}, {"date": "2023-02-07", "close": 133.18, "volume": 337447.0}, {"date": "2023-02-08", "close": 132.51, "volume": 398284.0}, {"date": "2023-02-09", "close": 132.02, "volume": 334264.0}, {"date": "2023-02-10", "close": 131.7, "volume": 331042.0}, {"date": "2023-02-13", "close": 131.83, "volume": 183727.0}, {"date": "2023-02-14", "close": 130.63, "volume": 303933.0}, {"date": "2023-02-15", "close": 131.6, "volume": 232342.0}, {"date": "2023-02-16", "close": 129.4, "volume": 403211.0}, {"date": "2023-02-17", "close": 131.3, "volume": 462066.0}, {"date": "2023-02-21", "close": 128.69, "volume": 381479.0}, {"date": "2023-02-22", "close": 127.21, "volume": 304780.0}, {"date": "2023-02-23", "close": 128.69, "volume": 341729.0}, {"date": "2023-02-24", "close": 131.58, "volume": 492624.0}, {"date": "2023-02-27", "close": 131.7, "volume": 420442.0}, {"date": "2023-02-28", "close": 131.82, "volume": 544818.0}, {"date": "2023-03-01", "close": 133.0, "volume": 494203.0}, {"date": "2023-03-02", "close": 131.52, "volume": 495151.0}, {"date": "2023-03-03", "close": 132.23, "volume": 394684.0}, {"date": "2023-03-06", "close": 130.37, "volume": 441658.0}, {"date": "2023-03-07", "close": 127.72, "volume": 343819.0}, {"date": "2023-03-08", "close": 126.54, "volume": 203023.0}, {"date": "2023-03-09", "close": 120.05, "volume": 610642.0}, {"date": "2023-03-10", "close": 118.75, "volume": 1200693.0}, {"date": "2023-03-13", "close": 103.75, "volume": 2880825.0}, {"date": "2023-03-14", "close": 111.52, "volume": 1383519.0}, {"date": "2023-03-15", "close": 106.59, "volume": 1544044.0}, {"date": "2023-03-16", "close": 108.58, "volume": 1588326.0}, {"date": "2023-03-17", "close": 104.83, "volume": 1551668.0}, {"date": "2023-03-20", "close": 104.73, "volume": 957571.0}, {"date": "2023-03-21", "close": 107.37, "volume": 1031621.0}, {"date": "2023-03-22", "close": 101.03, "volume": 977944.0}, {"date": "2023-03-23", "close": 97.86, "volume": 1556346.0}, {"date": "2023-03-24", "close": 100.07, "volume": 841083.0}, {"date": "2023-03-27", "close": 102.74, "volume": 910007.0}, {"date": "2023-03-28", "close": 103.1, "volume": 571346.0}, {"date": "2023-03-29", "close": 104.19, "volume": 468498.0}, {"date": "2023-03-30", "close": 103.71, "volume": 611088.0}, {"date": "2023-03-31", "close": 105.34, "volume": 525757.0}, {"date": "2023-04-03", "close": 104.91, "volume": 508526.0}, {"date": "2023-04-04", "close": 102.95, "volume": 660502.0}, {"date": "2023-04-05", "close": 101.58, "volume": 472697.0}, {"date": "2023-04-06", "close": 103.2, "volume": 527715.0}, {"date": "2023-04-10", "close": 103.69, "volume": 347632.0}, {"date": "2023-04-11", "close": 104.79, "volume": 282020.0}, {"date": "2023-04-12", "close": 103.82, "volume": 306512.0}, {"date": "2023-04-13", "close": 104.95, "volume": 374234.0}, {"date": "2023-04-14", "close": 105.18, "volume": 559223.0}, {"date": "2023-04-17", "close": 107.24, "volume": 512613.0}, {"date": "2023-04-18", "close": 105.04, "volume": 394144.0}, {"date": "2023-04-19", "close": 109.09, "volume": 479474.0}, {"date": "2023-04-20", "close": 105.67, "volume": 583427.0}, {"date": "2023-04-21", "close": 103.64, "volume": 418002.0}, {"date": "2023-04-24", "close": 103.1, "volume": 463605.0}, {"date": "2023-04-25", "close": 100.98, "volume": 544927.0}, {"date": "2023-04-26", "close": 103.47, "volume": 742772.0}, {"date": "2023-04-27", "close": 110.27, "volume": 1073230.0}, {"date": "2023-04-28", "close": 110.25, "volume": 2312859.0}, {"date": "2023-05-01", "close": 107.2, "volume": 628065.0}, {"date": "2023-05-02", "close": 101.89, "volume": 811193.0}, {"date": "2023-05-03", "close": 98.87, "volume": 917678.0}, {"date": "2023-05-04", "close": 93.42, "volume": 1364526.0}, {"date": "2023-05-05", "close": 102.17, "volume": 1249892.0}, {"date": "2023-05-08", "close": 97.5, "volume": 564277.0}, {"date": "2023-05-09", "close": 96.1, "volume": 531686.0}, {"date": "2023-05-10", "close": 96.97, "volume": 836250.0}, {"date": "2023-05-11", "close": 95.67, "volume": 896724.0}, {"date": "2023-05-12", "close": 97.36, "volume": 622926.0}, {"date": "2023-05-15", "close": 99.63, "volume": 637207.0}, {"date": "2023-05-16", "close": 96.25, "volume": 486826.0}, {"date": "2023-05-17", "close": 103.47, "volume": 729150.0}, {"date": "2023-05-18", "close": 102.98, "volume": 431941.0}, {"date": "2023-05-19", "close": 101.35, "volume": 474925.0}, {"date": "2023-05-22", "close": 103.99, "volume": 357610.0}, {"date": "2023-05-23", "close": 104.13, "volume": 465955.0}, {"date": "2023-05-24", "close": 103.0, "volume": 439875.0}, {"date": "2023-05-25", "close": 104.6, "volume": 703721.0}, {"date": "2023-05-26", "close": 105.26, "volume": 320731.0}, {"date": "2023-05-30", "close": 104.3, "volume": 591371.0}, {"date": "2023-05-31", "close": 100.2, "volume": 492980.0}, {"date": "2023-06-01", "close": 102.23, "volume": 317634.0}, {"date": "2023-06-02", "close": 106.91, "volume": 382689.0}, {"date": "2023-06-05", "close": 105.35, "volume": 486527.0}, {"date": "2023-06-06", "close": 109.0, "volume": 370044.0}, {"date": "2023-06-07", "close": 110.34, "volume": 520340.0}, {"date": "2023-06-08", "close": 110.06, "volume": 450941.0}, {"date": "2023-06-09", "close": 109.57, "volume": 352735.0}, {"date": "2023-06-12", "close": 108.52, "volume": 510636.0}, {"date": "2023-06-13", "close": 111.09, "volume": 492944.0}, {"date": "2023-06-14", "close": 109.66, "volume": 476322.0}, {"date": "2023-06-15", "close": 113.27, "volume": 741289.0}, {"date": "2023-06-16", "close": 111.71, "volume": 1347437.0}, {"date": "2023-06-20", "close": 110.89, "volume": 679865.0}, {"date": "2023-06-21", "close": 108.87, "volume": 520320.0}, {"date": "2023-06-22", "close": 105.23, "volume": 487106.0}, {"date": "2023-06-23", "close": 103.57, "volume": 497545.0}, {"date": "2023-06-26", "close": 104.6, "volume": 337543.0}, {"date": "2023-06-27", "close": 105.19, "volume": 606090.0}, {"date": "2023-06-28", "close": 103.96, "volume": 602613.0}, {"date": "2023-06-29", "close": 108.04, "volume": 375031.0}, {"date": "2023-06-30", "close": 107.53, "volume": 300259.0}, {"date": "2023-07-03", "close": 110.13, "volume": 203354.0}, {"date": "2023-07-05", "close": 107.85, "volume": 322834.0}, {"date": "2023-07-06", "close": 107.34, "volume": 360500.0}, {"date": "2023-07-07", "close": 107.6, "volume": 519301.0}, {"date": "2023-07-10", "close": 108.88, "volume": 269359.0}, {"date": "2023-07-11", "close": 110.07, "volume": 360802.0}, {"date": "2023-07-12", "close": 110.96, "volume": 451353.0}, {"date": "2023-07-13", "close": 111.53, "volume": 414058.0}, {"date": "2023-07-14", "close": 108.5, "volume": 456759.0}, {"date": "2023-07-17", "close": 110.13, "volume": 408025.0}, {"date": "2023-07-18", "close": 113.05, "volume": 550923.0}, {"date": "2023-07-19", "close": 114.8, "volume": 676803.0}, {"date": "2023-07-20", "close": 115.24, "volume": 454460.0}, {"date": "2023-07-21", "close": 114.4, "volume": 412038.0}, {"date": "2023-07-24", "close": 116.39, "volume": 529111.0}, {"date": "2023-07-25", "close": 114.47, "volume": 784246.0}, {"date": "2023-07-26", "close": 115.99, "volume": 1220530.0}, {"date": "2023-07-27", "close": 107.22, "volume": 1880738.0}, {"date": "2023-07-28", "close": 106.26, "volume": 951432.0}, {"date": "2023-07-31", "close": 108.58, "volume": 2948820.0}, {"date": "2023-08-01", "close": 107.65, "volume": 576077.0}, {"date": "2023-08-02", "close": 108.02, "volume": 372360.0}, {"date": "2023-08-03", "close": 108.22, "volume": 401875.0}, {"date": "2023-08-04", "close": 107.81, "volume": 404388.0}, {"date": "2023-08-07", "close": 109.48, "volume": 404245.0}, {"date": "2023-08-08", "close": 106.39, "volume": 428668.0}, {"date": "2023-08-09", "close": 105.16, "volume": 365052.0}, {"date": "2023-08-10", "close": 105.07, "volume": 272031.0}, {"date": "2023-08-11", "close": 104.83, "volume": 209155.0}, {"date": "2023-08-14", "close": 101.98, "volume": 272164.0}, {"date": "2023-08-15", "close": 98.7, "volume": 365228.0}, {"date": "2023-08-16", "close": 97.71, "volume": 363848.0}, {"date": "2023-08-17", "close": 97.83, "volume": 330458.0}, {"date": "2023-08-18", "close": 96.97, "volume": 366589.0}, {"date": "2023-08-21", "close": 95.55, "volume": 427882.0}, {"date": "2023-08-22", "close": 94.96, "volume": 508163.0}, {"date": "2023-08-23", "close": 96.15, "volume": 422880.0}, {"date": "2023-08-24", "close": 95.16, "volume": 324955.0}, {"date": "2023-08-25", "close": 95.16, "volume": 456252.0}, {"date": "2023-08-28", "close": 95.92, "volume": 383995.0}, {"date": "2023-08-29", "close": 96.63, "volume": 445094.0}, {"date": "2023-08-30", "close": 94.77, "volume": 376889.0}, {"date": "2023-08-31", "close": 94.53, "volume": 429803.0}, {"date": "2023-09-01", "close": 95.74, "volume": 399525.0}, {"date": "2023-09-05", "close": 94.93, "volume": 429394.0}, {"date": "2023-09-06", "close": 93.27, "volume": 319452.0}, {"date": "2023-09-07", "close": 91.43, "volume": 576075.0}, {"date": "2023-09-08", "close": 92.7, "volume": 195900.0}, {"date": "2023-09-11", "close": 93.5, "volume": 324378.0}, {"date": "2023-09-12", "close": 95.65, "volume": 443232.0}, {"date": "2023-09-13", "close": 94.96, "volume": 523593.0}, {"date": "2023-09-14", "close": 96.11, "volume": 326007.0}, {"date": "2023-09-15", "close": 96.02, "volume": 1096685.0}, {"date": "2023-09-18", "close": 94.34, "volume": 412687.0}, {"date": "2023-09-19", "close": 93.91, "volume": 346760.0}, {"date": "2023-09-20", "close": 93.19, "volume": 264648.0}, {"date": "2023-09-21", "close": 90.93, "volume": 436560.0}, {"date": "2023-09-22", "close": 90.03, "volume": 503591.0}, {"date": "2023-09-25", "close": 91.77, "volume": 301099.0}, {"date": "2023-09-26", "close": 89.71, "volume": 271968.0}, {"date": "2023-09-27", "close": 88.62, "volume": 394991.0}, {"date": "2023-09-28", "close": 90.61, "volume": 700093.0}, {"date": "2023-09-29", "close": 91.21, "volume": 345770.0}, {"date": "2023-10-02", "close": 89.57, "volume": 549832.0}, {"date": "2023-10-03", "close": 87.89, "volume": 463822.0}, {"date": "2023-10-04", "close": 89.07, "volume": 357128.0}, {"date": "2023-10-05", "close": 90.21, "volume": 379032.0}, {"date": "2023-10-06", "close": 90.36, "volume": 427381.0}, {"date": "2023-10-09", "close": 90.57, "volume": 319147.0}, {"date": "2023-10-10", "close": 91.67, "volume": 330321.0}, {"date": "2023-10-11", "close": 92.35, "volume": 375333.0}, {"date": "2023-10-12", "close": 91.62, "volume": 409210.0}, {"date": "2023-10-13", "close": 90.45, "volume": 524950.0}, {"date": "2023-10-16", "close": 92.83, "volume": 413438.0}, {"date": "2023-10-17", "close": 94.07, "volume": 476767.0}, {"date": "2023-10-18", "close": 91.53, "volume": 338445.0}, {"date": "2023-10-19", "close": 91.35, "volume": 392916.0}, {"date": "2023-10-20", "close": 86.1, "volume": 482482.0}, {"date": "2023-10-23", "close": 84.8, "volume": 505677.0}, {"date": "2023-10-24", "close": 84.81, "volume": 638493.0}, {"date": "2023-10-25", "close": 83.66, "volume": 836801.0}, {"date": "2023-10-26", "close": 92.09, "volume": 1265362.0}, {"date": "2023-10-27", "close": 89.67, "volume": 841392.0}, {"date": "2023-10-30", "close": 91.36, "volume": 516800.0}, {"date": "2023-10-31", "close": 90.99, "volume": 633436.0}, {"date": "2023-11-01", "close": 89.84, "volume": 550776.0}, {"date": "2023-11-02", "close": 94.89, "volume": 602202.0}, {"date": "2023-11-03", "close": 96.6, "volume": 534514.0}, {"date": "2023-11-06", "close": 95.43, "volume": 279161.0}, {"date": "2023-11-07", "close": 94.56, "volume": 453027.0}, {"date": "2023-11-08", "close": 94.83, "volume": 454477.0}, {"date": "2023-11-09", "close": 92.48, "volume": 360707.0}, {"date": "2023-11-10", "close": 92.99, "volume": 225708.0}, {"date": "2023-11-13", "close": 93.8, "volume": 306175.0}, {"date": "2023-11-14", "close": 97.52, "volume": 554835.0}, {"date": "2023-11-15", "close": 98.85, "volume": 481016.0}, {"date": "2023-11-16", "close": 98.31, "volume": 286837.0}, {"date": "2023-11-17", "close": 99.21, "volume": 328144.0}, {"date": "2023-11-20", "close": 99.37, "volume": 454722.0}, {"date": "2023-11-21", "close": 97.65, "volume": 322005.0}, {"date": "2023-11-22", "close": 98.65, "volume": 315542.0}, {"date": "2023-11-24", "close": 99.0, "volume": 94847.0}, {"date": "2023-11-27", "close": 99.15, "volume": 329123.0}, {"date": "2023-11-28", "close": 98.21, "volume": 231245.0}, {"date": "2023-11-29", "close": 98.35, "volume": 374351.0}, {"date": "2023-11-30", "close": 98.29, "volume": 398794.0}, {"date": "2023-12-01", "close": 102.15, "volume": 473772.0}, {"date": "2023-12-04", "close": 104.13, "volume": 340795.0}, {"date": "2023-12-05", "close": 101.7, "volume": 389661.0}, {"date": "2023-12-06", "close": 101.28, "volume": 411520.0}, {"date": "2023-12-07", "close": 101.92, "volume": 387570.0}, {"date": "2023-12-08", "close": 102.57, "volume": 231671.0}, {"date": "2023-12-11", "close": 102.05, "volume": 320649.0}, {"date": "2023-12-12", "close": 101.4, "volume": 326290.0}, {"date": "2023-12-13", "close": 106.24, "volume": 485037.0}, {"date": "2023-12-14", "close": 110.44, "volume": 869504.0}, {"date": "2023-12-15", "close": 107.76, "volume": 973780.0}, {"date": "2023-12-18", "close": 107.16, "volume": 307250.0}, {"date": "2023-12-19", "close": 109.03, "volume": 423902.0}, {"date": "2023-12-20", "close": 105.42, "volume": 451981.0}, {"date": "2023-12-21", "close": 106.82, "volume": 417244.0}, {"date": "2023-12-22", "close": 107.58, "volume": 264201.0}, {"date": "2023-12-26", "close": 107.99, "volume": 212942.0}, {"date": "2023-12-27", "close": 108.74, "volume": 327316.0}, {"date": "2023-12-28", "close": 109.73, "volume": 342130.0}, {"date": "2023-12-29", "close": 108.49, "volume": 256176.0}, {"date": "2024-01-02", "close": 108.94, "volume": 315277.0}, {"date": "2024-01-03", "close": 105.09, "volume": 358144.0}, {"date": "2024-01-04", "close": 105.68, "volume": 283506.0}, {"date": "2024-01-05", "close": 107.56, "volume": 428947.0}, {"date": "2024-01-08", "close": 108.36, "volume": 308743.0}, {"date": "2024-01-09", "close": 106.07, "volume": 341210.0}, {"date": "2024-01-10", "close": 106.94, "volume": 365264.0}, {"date": "2024-01-11", "close": 105.5, "volume": 306735.0}, {"date": "2024-01-12", "close": 104.83, "volume": 222365.0}, {"date": "2024-01-16", "close": 102.69, "volume": 276202.0}, {"date": "2024-01-17", "close": 101.94, "volume": 335251.0}, {"date": "2024-01-18", "close": 103.88, "volume": 335327.0}, {"date": "2024-01-19", "close": 106.1, "volume": 280276.0}, {"date": "2024-01-22", "close": 108.2, "volume": 524521.0}, {"date": "2024-01-23", "close": 107.56, "volume": 488645.0}, {"date": "2024-01-24", "close": 108.77, "volume": 556173.0}, {"date": "2024-01-25", "close": 109.32, "volume": 997444.0}, {"date": "2024-01-26", "close": 107.35, "volume": 519683.0}, {"date": "2024-01-29", "close": 108.59, "volume": 545862.0}, {"date": "2024-01-30", "close": 109.19, "volume": 401310.0}, {"date": "2024-01-31", "close": 106.12, "volume": 958237.0}, {"date": "2024-02-01", "close": 103.5, "volume": 681632.0}, {"date": "2024-02-02", "close": 104.19, "volume": 572715.0}, {"date": "2024-02-05", "close": 102.61, "volume": 393494.0}, {"date": "2024-02-06", "close": 101.5, "volume": 429305.0}, {"date": "2024-02-07", "close": 101.21, "volume": 376825.0}, {"date": "2024-02-08", "close": 101.76, "volume": 235169.0}, {"date": "2024-02-09", "close": 103.18, "volume": 366135.0}, {"date": "2024-02-12", "close": 106.1, "volume": 452655.0}, {"date": "2024-02-13", "close": 104.88, "volume": 1114955.0}, {"date": "2024-02-14", "close": 106.31, "volume": 691328.0}, {"date": "2024-02-15", "close": 109.25, "volume": 389820.0}, {"date": "2024-02-16", "close": 108.57, "volume": 452678.0}, {"date": "2024-02-20", "close": 107.85, "volume": 303170.0}, {"date": "2024-02-21", "close": 107.62, "volume": 282641.0}, {"date": "2024-02-22", "close": 107.52, "volume": 314816.0}, {"date": "2024-02-23", "close": 107.35, "volume": 321650.0}, {"date": "2024-02-26", "close": 107.48, "volume": 315030.0}, {"date": "2024-02-27", "close": 109.26, "volume": 307485.0}, {"date": "2024-02-28", "close": 106.67, "volume": 323290.0}, {"date": "2024-02-29", "close": 108.51, "volume": 416327.0}, {"date": "2024-03-01", "close": 107.55, "volume": 408123.0}, {"date": "2024-03-04", "close": 109.69, "volume": 986583.0}, {"date": "2024-03-05", "close": 114.03, "volume": 588902.0}, {"date": "2024-03-06", "close": 110.73, "volume": 811042.0}, {"date": "2024-03-07", "close": 109.63, "volume": 371186.0}, {"date": "2024-03-08", "close": 108.45, "volume": 353538.0}, {"date": "2024-03-11", "close": 107.27, "volume": 254106.0}, {"date": "2024-03-12", "close": 107.85, "volume": 250642.0}, {"date": "2024-03-13", "close": 107.75, "volume": 273738.0}, {"date": "2024-03-14", "close": 105.72, "volume": 535457.0}, {"date": "2024-03-15", "close": 106.02, "volume": 783311.0}, {"date": "2024-03-18", "close": 105.79, "volume": 308705.0}, {"date": "2024-03-19", "close": 105.74, "volume": 248389.0}, {"date": "2024-03-20", "close": 107.05, "volume": 329015.0}, {"date": "2024-03-21", "close": 108.21, "volume": 307687.0}, {"date": "2024-03-22", "close": 106.44, "volume": 272921.0}, {"date": "2024-03-25", "close": 106.82, "volume": 322235.0}, {"date": "2024-03-26", "close": 106.84, "volume": 225415.0}, {"date": "2024-03-27", "close": 111.32, "volume": 316685.0}, {"date": "2024-03-28", "close": 112.57, "volume": 288168.0}, {"date": "2024-04-01", "close": 111.97, "volume": 292812.0}, {"date": "2024-04-02", "close": 110.21, "volume": 285847.0}, {"date": "2024-04-03", "close": 109.76, "volume": 247388.0}, {"date": "2024-04-04", "close": 110.06, "volume": 286077.0}, {"date": "2024-04-05", "close": 110.41, "volume": 347057.0}, {"date": "2024-04-08", "close": 112.2, "volume": 225214.0}, {"date": "2024-04-09", "close": 111.62, "volume": 231954.0}, {"date": "2024-04-10", "close": 109.8, "volume": 609492.0}, {"date": "2024-04-11", "close": 109.51, "volume": 423092.0}, {"date": "2024-04-12", "close": 108.01, "volume": 316990.0}, {"date": "2024-04-15", "close": 108.0, "volume": 350878.0}, {"date": "2024-04-16", "close": 107.56, "volume": 478987.0}, {"date": "2024-04-17", "close": 107.29, "volume": 320052.0}, {"date": "2024-04-18", "close": 109.09, "volume": 237939.0}, {"date": "2024-04-19", "close": 111.55, "volume": 445215.0}, {"date": "2024-04-22", "close": 113.27, "volume": 443900.0}, {"date": "2024-04-23", "close": 114.45, "volume": 366935.0}, {"date": "2024-04-24", "close": 116.84, "volume": 540148.0}, {"date": "2024-04-25", "close": 110.73, "volume": 1047707.0}, {"date": "2024-04-26", "close": 107.08, "volume": 606841.0}, {"date": "2024-04-29", "close": 105.29, "volume": 494338.0}, {"date": "2024-04-30", "close": 104.34, "volume": 504105.0}, {"date": "2024-05-01", "close": 105.29, "volume": 461640.0}, {"date": "2024-05-02", "close": 106.45, "volume": 229393.0}, {"date": "2024-05-03", "close": 105.93, "volume": 735181.0}, {"date": "2024-05-06", "close": 105.48, "volume": 527932.0}, {"date": "2024-05-07", "close": 106.08, "volume": 453481.0}, {"date": "2024-05-08", "close": 106.95, "volume": 218899.0}, {"date": "2024-05-09", "close": 107.19, "volume": 161432.0}, {"date": "2024-05-10", "close": 107.88, "volume": 146506.0}, {"date": "2024-05-13", "close": 107.51, "volume": 150232.0}, {"date": "2024-05-14", "close": 107.86, "volume": 281106.0}, {"date": "2024-05-15", "close": 107.38, "volume": 269640.0}, {"date": "2024-05-16", "close": 105.62, "volume": 438486.0}, {"date": "2024-05-17", "close": 105.58, "volume": 336143.0}, {"date": "2024-05-20", "close": 104.82, "volume": 407390.0}, {"date": "2024-05-21", "close": 105.5, "volume": 275956.0}, {"date": "2024-05-22", "close": 103.52, "volume": 448706.0}, {"date": "2024-05-23", "close": 101.83, "volume": 310143.0}, {"date": "2024-05-24", "close": 102.31, "volume": 346331.0}, {"date": "2024-05-28", "close": 101.28, "volume": 297237.0}, {"date": "2024-05-29", "close": 99.77, "volume": 399332.0}, {"date": "2024-05-30", "close": 101.55, "volume": 255741.0}, {"date": "2024-05-31", "close": 101.58, "volume": 402013.0}, {"date": "2024-06-03", "close": 100.08, "volume": 322569.0}, {"date": "2024-06-04", "close": 98.99, "volume": 357326.0}, {"date": "2024-06-05", "close": 99.22, "volume": 389950.0}, {"date": "2024-06-06", "close": 99.53, "volume": 274553.0}, {"date": "2024-06-07", "close": 100.7, "volume": 384252.0}, {"date": "2024-06-10", "close": 97.53, "volume": 518410.0}, {"date": "2024-06-11", "close": 97.93, "volume": 595915.0}, {"date": "2024-06-12", "close": 98.05, "volume": 420683.0}, {"date": "2024-06-13", "close": 95.81, "volume": 372466.0}, {"date": "2024-06-14", "close": 95.03, "volume": 349175.0}, {"date": "2024-06-17", "close": 97.21, "volume": 299011.0}, {"date": "2024-06-18", "close": 98.03, "volume": 422410.0}, {"date": "2024-06-20", "close": 98.39, "volume": 315911.0}, {"date": "2024-06-21", "close": 98.37, "volume": 773267.0}, {"date": "2024-06-24", "close": 99.38, "volume": 532340.0}, {"date": "2024-06-25", "close": 98.25, "volume": 431842.0}, {"date": "2024-06-26", "close": 99.05, "volume": 304477.0}, {"date": "2024-06-27", "close": 99.37, "volume": 220018.0}, {"date": "2024-06-28", "close": 101.63, "volume": 549597.0}, {"date": "2024-07-01", "close": 100.74, "volume": 404438.0}, {"date": "2024-07-02", "close": 101.02, "volume": 492377.0}, {"date": "2024-07-03", "close": 98.49, "volume": 323464.0}, {"date": "2024-07-05", "close": 97.74, "volume": 884342.0}, {"date": "2024-07-08", "close": 97.66, "volume": 512318.0}, {"date": "2024-07-09", "close": 98.87, "volume": 340469.0}, {"date": "2024-07-10", "close": 100.03, "volume": 401958.0}, {"date": "2024-07-11", "close": 102.06, "volume": 643142.0}, {"date": "2024-07-12", "close": 103.55, "volume": 551007.0}, {"date": "2024-07-15", "close": 107.51, "volume": 1135357.0}, {"date": "2024-07-16", "close": 111.54, "volume": 653595.0}, {"date": "2024-07-17", "close": 113.72, "volume": 1018608.0}, {"date": "2024-07-18", "close": 112.55, "volume": 1335325.0}, {"date": "2024-07-19", "close": 113.68, "volume": 678244.0}, {"date": "2024-07-22", "close": 114.54, "volume": 477191.0}, {"date": "2024-07-23", "close": 115.37, "volume": 446712.0}, {"date": "2024-07-24", "close": 113.85, "volume": 687729.0}, {"date": "2024-07-25", "close": 117.71, "volume": 1644766.0}, {"date": "2024-07-26", "close": 119.74, "volume": 596326.0}, {"date": "2024-07-29", "close": 117.98, "volume": 436201.0}, {"date": "2024-07-30", "close": 119.69, "volume": 344351.0}, {"date": "2024-07-31", "close": 117.06, "volume": 745008.0}, {"date": "2024-08-01", "close": 112.64, "volume": 703901.0}, {"date": "2024-08-02", "close": 108.91, "volume": 739867.0}, {"date": "2024-08-05", "close": 105.5, "volume": 733814.0}, {"date": "2024-08-06", "close": 105.13, "volume": 704436.0}, {"date": "2024-08-07", "close": 104.79, "volume": 577050.0}, {"date": "2024-08-08", "close": 106.19, "volume": 459152.0}, {"date": "2024-08-09", "close": 105.66, "volume": 324774.0}, {"date": "2024-08-12", "close": 105.4, "volume": 441040.0}, {"date": "2024-08-13", "close": 106.4, "volume": 243299.0}, {"date": "2024-08-14", "close": 106.17, "volume": 299303.0}, {"date": "2024-08-15", "close": 108.37, "volume": 279126.0}, {"date": "2024-08-16", "close": 109.97, "volume": 402504.0}, {"date": "2024-08-19", "close": 110.73, "volume": 314502.0}, {"date": "2024-08-20", "close": 107.98, "volume": 332517.0}, {"date": "2024-08-21", "close": 108.54, "volume": 326798.0}, {"date": "2024-08-22", "close": 109.09, "volume": 245689.0}, {"date": "2024-08-23", "close": 111.79, "volume": 470589.0}, {"date": "2024-08-26", "close": 111.26, "volume": 337744.0}, {"date": "2024-08-27", "close": 110.72, "volume": 240478.0}, {"date": "2024-08-28", "close": 112.5, "volume": 328242.0}, {"date": "2024-08-29", "close": 112.42, "volume": 240300.0}, {"date": "2024-08-30", "close": 112.23, "volume": 261460.0}, {"date": "2024-09-03", "close": 112.49, "volume": 367393.0}, {"date": "2024-09-04", "close": 111.71, "volume": 426167.0}, {"date": "2024-09-05", "close": 109.54, "volume": 371946.0}, {"date": "2024-09-06", "close": 106.72, "volume": 322218.0}, {"date": "2024-09-09", "close": 108.59, "volume": 375791.0}, {"date": "2024-09-10", "close": 106.74, "volume": 304478.0}, {"date": "2024-09-11", "close": 105.75, "volume": 273119.0}, {"date": "2024-09-12", "close": 105.87, "volume": 201407.0}, {"date": "2024-09-13", "close": 109.41, "volume": 581394.0}, {"date": "2024-09-16", "close": 110.42, "volume": 315985.0}, {"date": "2024-09-17", "close": 110.68, "volume": 351103.0}, {"date": "2024-09-18", "close": 111.79, "volume": 754377.0}, {"date": "2024-09-19", "close": 115.56, "volume": 850416.0}, {"date": "2024-09-20", "close": 114.24, "volume": 1344154.0}, {"date": "2024-09-23", "close": 112.54, "volume": 453060.0}, {"date": "2024-09-24", "close": 112.5, "volume": 406922.0}, {"date": "2024-09-25", "close": 111.02, "volume": 382129.0}, {"date": "2024-09-26", "close": 111.73, "volume": 436426.0}, {"date": "2024-09-27", "close": 111.19, "volume": 270800.0}, {"date": "2024-09-30", "close": 111.86, "volume": 291742.0}, {"date": "2024-10-01", "close": 107.98, "volume": 335722.0}, {"date": "2024-10-02", "close": 108.4, "volume": 306929.0}, {"date": "2024-10-03", "close": 108.95, "volume": 279938.0}, {"date": "2024-10-04", "close": 113.32, "volume": 489376.0}, {"date": "2024-10-07", "close": 113.38, "volume": 406376.0}, {"date": "2024-10-08", "close": 113.46, "volume": 445351.0}, {"date": "2024-10-09", "close": 116.55, "volume": 441494.0}, {"date": "2024-10-10", "close": 115.82, "volume": 525110.0}, {"date": "2024-10-11", "close": 118.8, "volume": 378627.0}, {"date": "2024-10-14", "close": 120.0, "volume": 224799.0}, {"date": "2024-10-15", "close": 121.1, "volume": 472600.0}, {"date": "2024-10-16", "close": 123.25, "volume": 359465.0}, {"date": "2024-10-17", "close": 124.07, "volume": 375305.0}, {"date": "2024-10-18", "close": 123.6, "volume": 465386.0}, {"date": "2024-10-21", "close": 120.46, "volume": 528233.0}, {"date": "2024-10-22", "close": 123.06, "volume": 446876.0}, {"date": "2024-10-23", "close": 125.42, "volume": 845310.0}, {"date": "2024-10-24", "close": 127.49, "volume": 556227.0}, {"date": "2024-10-25", "close": 127.42, "volume": 593879.0}, {"date": "2024-10-28", "close": 132.35, "volume": 648739.0}, {"date": "2024-10-29", "close": 129.79, "volume": 534212.0}, {"date": "2024-10-30", "close": 130.47, "volume": 839829.0}, {"date": "2024-10-31", "close": 127.35, "volume": 1147601.0}, {"date": "2024-11-01", "close": 125.98, "volume": 637622.0}, {"date": "2024-11-04", "close": 124.91, "volume": 553682.0}, {"date": "2024-11-05", "close": 127.58, "volume": 454184.0}, {"date": "2024-11-06", "close": 143.66, "volume": 1234901.0}, {"date": "2024-11-07", "close": 138.05, "volume": 859507.0}, {"date": "2024-11-08", "close": 139.17, "volume": 432013.0}, {"date": "2024-11-11", "close": 143.02, "volume": 445472.0}, {"date": "2024-11-12", "close": 140.98, "volume": 598622.0}, {"date": "2024-11-13", "close": 138.68, "volume": 502587.0}, {"date": "2024-11-14", "close": 139.48, "volume": 463591.0}, {"date": "2024-11-15", "close": 139.27, "volume": 272037.0}, {"date": "2024-11-18", "close": 138.48, "volume": 460559.0}, {"date": "2024-11-19", "close": 137.83, "volume": 264110.0}, {"date": "2024-11-20", "close": 137.79, "volume": 346473.0}, {"date": "2024-11-21", "close": 139.53, "volume": 271302.0}, {"date": "2024-11-22", "close": 142.32, "volume": 434295.0}, {"date": "2024-11-25", "close": 143.92, "volume": 556787.0}, {"date": "2024-11-26", "close": 142.91, "volume": 319649.0}, {"date": "2024-11-27", "close": 142.38, "volume": 226237.0}, {"date": "2024-11-29", "close": 140.62, "volume": 178951.0}, {"date": "2024-12-02", "close": 140.1, "volume": 291656.0}, {"date": "2024-12-03", "close": 139.39, "volume": 212493.0}, {"date": "2024-12-04", "close": 140.25, "volume": 218706.0}, {"date": "2024-12-05", "close": 138.22, "volume": 267434.0}, {"date": "2024-12-06", "close": 138.26, "volume": 242397.0}, {"date": "2024-12-09", "close": 137.13, "volume": 274314.0}, {"date": "2024-12-10", "close": 137.41, "volume": 218920.0}, {"date": "2024-12-11", "close": 138.35, "volume": 247916.0}, {"date": "2024-12-12", "close": 137.56, "volume": 329631.0}, {"date": "2024-12-13", "close": 137.8, "volume": 280228.0}, {"date": "2024-12-16", "close": 139.57, "volume": 344269.0}, {"date": "2024-12-17", "close": 136.62, "volume": 476068.0}, {"date": "2024-12-18", "close": 130.79, "volume": 481140.0}, {"date": "2024-12-19", "close": 131.28, "volume": 485116.0}, {"date": "2024-12-20", "close": 132.87, "volume": 977189.0}, {"date": "2024-12-23", "close": 134.3, "volume": 292166.0}, {"date": "2024-12-24", "close": 135.96, "volume": 129300.0}, {"date": "2024-12-26", "close": 136.61, "volume": 195403.0}, {"date": "2024-12-27", "close": 135.24, "volume": 188514.0}, {"date": "2024-12-30", "close": 134.68, "volume": 194466.0}, {"date": "2024-12-31", "close": 134.25, "volume": 247599.0}, {"date": "2025-01-02", "close": 132.76, "volume": 247780.0}, {"date": "2025-01-03", "close": 134.4, "volume": 209531.0}, {"date": "2025-01-06", "close": 135.12, "volume": 302827.0}, {"date": "2025-01-07", "close": 134.58, "volume": 381134.0}, {"date": "2025-01-08", "close": 135.68, "volume": 317762.0}, {"date": "2025-01-10", "close": 132.61, "volume": 561304.0}, {"date": "2025-01-13", "close": 134.41, "volume": 455697.0}, {"date": "2025-01-14", "close": 138.91, "volume": 352531.0}, {"date": "2025-01-15", "close": 140.57, "volume": 471767.0}, {"date": "2025-01-16", "close": 140.36, "volume": 547764.0}, {"date": "2025-01-17", "close": 143.19, "volume": 351311.0}, {"date": "2025-01-21", "close": 142.6, "volume": 482131.0}, {"date": "2025-01-22", "close": 140.19, "volume": 437302.0}, {"date": "2025-01-23", "close": 140.22, "volume": 468821.0}, {"date": "2025-01-24", "close": 139.33, "volume": 971978.0}, {"date": "2025-01-27", "close": 141.12, "volume": 564931.0}, {"date": "2025-01-28", "close": 140.24, "volume": 389020.0}, {"date": "2025-01-29", "close": 138.8, "volume": 530049.0}, {"date": "2025-01-30", "close": 140.53, "volume": 953553.0}, {"date": "2025-01-31", "close": 139.4, "volume": 619624.0}, {"date": "2025-02-03", "close": 135.87, "volume": 358670.0}, {"date": "2025-02-04", "close": 138.62, "volume": 358070.0}, {"date": "2025-02-05", "close": 140.29, "volume": 388245.0}, {"date": "2025-02-06", "close": 141.08, "volume": 226155.0}, {"date": "2025-02-07", "close": 140.6, "volume": 500552.0}, {"date": "2025-02-10", "close": 138.54, "volume": 351638.0}, {"date": "2025-02-11", "close": 142.21, "volume": 394572.0}, {"date": "2025-02-12", "close": 141.44, "volume": 553228.0}, {"date": "2025-02-13", "close": 143.78, "volume": 450971.0}, {"date": "2025-02-14", "close": 143.75, "volume": 564412.0}, {"date": "2025-02-18", "close": 144.81, "volume": 462187.0}, {"date": "2025-02-19", "close": 145.05, "volume": 457675.0}, {"date": "2025-02-20", "close": 142.37, "volume": 305751.0}, {"date": "2025-02-21", "close": 140.35, "volume": 459684.0}, {"date": "2025-02-24", "close": 138.77, "volume": 316986.0}, {"date": "2025-02-25", "close": 136.66, "volume": 484885.0}, {"date": "2025-02-26", "close": 135.72, "volume": 466607.0}, {"date": "2025-02-27", "close": 136.44, "volume": 356574.0}, {"date": "2025-02-28", "close": 137.03, "volume": 323165.0}, {"date": "2025-03-03", "close": 134.92, "volume": 373440.0}, {"date": "2025-03-04", "close": 130.94, "volume": 348567.0}, {"date": "2025-03-05", "close": 129.28, "volume": 394125.0}, {"date": "2025-03-06", "close": 127.86, "volume": 326240.0}, {"date": "2025-03-07", "close": 129.13, "volume": 410655.0}, {"date": "2025-03-10", "close": 126.7, "volume": 638208.0}, {"date": "2025-03-11", "close": 121.84, "volume": 551378.0}, {"date": "2025-03-12", "close": 123.36, "volume": 471763.0}, {"date": "2025-03-13", "close": 119.87, "volume": 483844.0}, {"date": "2025-03-14", "close": 122.62, "volume": 687297.0}, {"date": "2025-03-17", "close": 124.49, "volume": 781707.0}, {"date": "2025-03-18", "close": 122.63, "volume": 366844.0}, {"date": "2025-03-19", "close": 124.02, "volume": 298661.0}, {"date": "2025-03-20", "close": 122.64, "volume": 381467.0}, {"date": "2025-03-21", "close": 122.6, "volume": 1829556.0}, {"date": "2025-03-24", "close": 125.98, "volume": 654696.0}, {"date": "2025-03-25", "close": 125.34, "volume": 441823.0}, {"date": "2025-03-26", "close": 125.11, "volume": 330510.0}, {"date": "2025-03-27", "close": 123.73, "volume": 231657.0}, {"date": "2025-03-28", "close": 124.42, "volume": 478280.0}, {"date": "2025-03-31", "close": 125.2, "volume": 380816.0}, {"date": "2025-04-01", "close": 123.7, "volume": 582711.0}, {"date": "2025-04-02", "close": 124.76, "volume": 441982.0}, {"date": "2025-04-03", "close": 111.71, "volume": 656293.0}, {"date": "2025-04-04", "close": 106.92, "volume": 1226018.0}, {"date": "2025-04-07", "close": 106.15, "volume": 873894.0}, {"date": "2025-04-08", "close": 105.8, "volume": 790059.0}, {"date": "2025-04-09", "close": 114.51, "volume": 942248.0}, {"date": "2025-04-10", "close": 106.87, "volume": 591486.0}, {"date": "2025-04-11", "close": 107.73, "volume": 465964.0}, {"date": "2025-04-14", "close": 109.92, "volume": 548447.0}, {"date": "2025-04-15", "close": 111.79, "volume": 657475.0}, {"date": "2025-04-16", "close": 111.19, "volume": 342384.0}, {"date": "2025-04-17", "close": 111.6, "volume": 426124.0}, {"date": "2025-04-21", "close": 110.65, "volume": 349721.0}, {"date": "2025-04-22", "close": 113.38, "volume": 316166.0}, {"date": "2025-04-23", "close": 114.78, "volume": 415791.0}, {"date": "2025-04-24", "close": 116.35, "volume": 299865.0}, {"date": "2025-04-25", "close": 115.28, "volume": 260913.0}, {"date": "2025-04-28", "close": 116.77, "volume": 379478.0}, {"date": "2025-04-29", "close": 117.63, "volume": 403219.0}, {"date": "2025-04-30", "close": 116.47, "volume": 723706.0}, {"date": "2025-05-01", "close": 120.34, "volume": 838660.0}, {"date": "2025-05-02", "close": 125.23, "volume": 550300.0}, {"date": "2025-05-05", "close": 123.66, "volume": 485731.0}, {"date": "2025-05-06", "close": 122.39, "volume": 344766.0}, {"date": "2025-05-07", "close": 122.59, "volume": 252374.0}, {"date": "2025-05-08", "close": 125.0, "volume": 335260.0}, {"date": "2025-05-09", "close": 124.83, "volume": 223723.0}, {"date": "2025-05-12", "close": 130.02, "volume": 306070.0}, {"date": "2025-05-13", "close": 130.49, "volume": 332060.0}, {"date": "2025-05-14", "close": 130.21, "volume": 284640.0}, {"date": "2025-05-15", "close": 130.45, "volume": 205178.0}, {"date": "2025-05-16", "close": 131.14, "volume": 305396.0}, {"date": "2025-05-19", "close": 131.55, "volume": 335874.0}, {"date": "2025-05-20", "close": 131.5, "volume": 377429.0}, {"date": "2025-05-21", "close": 126.58, "volume": 466032.0}, {"date": "2025-05-22", "close": 127.09, "volume": 250825.0}, {"date": "2025-05-23", "close": 126.4, "volume": 275736.0}, {"date": "2025-05-27", "close": 129.84, "volume": 526466.0}, {"date": "2025-05-28", "close": 127.94, "volume": 340605.0}, {"date": "2025-05-29", "close": 129.13, "volume": 351319.0}, {"date": "2025-05-30", "close": 126.98, "volume": 387942.0}, {"date": "2025-06-02", "close": 126.19, "volume": 375059.0}, {"date": "2025-06-03", "close": 127.85, "volume": 309849.0}, {"date": "2025-06-04", "close": 126.53, "volume": 372911.0}, {"date": "2025-06-05", "close": 126.37, "volume": 304060.0}, {"date": "2025-06-06", "close": 129.22, "volume": 344358.0}, {"date": "2025-06-09", "close": 128.64, "volume": 307171.0}, {"date": "2025-06-10", "close": 129.14, "volume": 278691.0}, {"date": "2025-06-11", "close": 127.79, "volume": 272541.0}, {"date": "2025-06-12", "close": 126.57, "volume": 239695.0}, {"date": "2025-06-13", "close": 123.86, "volume": 283387.0}, {"date": "2025-06-16", "close": 123.7, "volume": 232698.0}, {"date": "2025-06-17", "close": 122.74, "volume": 237316.0}, {"date": "2025-06-18", "close": 123.56, "volume": 299144.0}, {"date": "2025-06-20", "close": 124.56, "volume": 364898.0}, {"date": "2025-06-23", "close": 126.51, "volume": 236173.0}, {"date": "2025-06-24", "close": 126.5, "volume": 407613.0}, {"date": "2025-06-25", "close": 127.1, "volume": 473505.0}, {"date": "2025-06-26", "close": 128.74, "volume": 249146.0}, {"date": "2025-06-27", "close": 128.93, "volume": 461676.0}, {"date": "2025-06-30", "close": 128.54, "volume": 241717.0}, {"date": "2025-07-01", "close": 132.51, "volume": 466363.0}, {"date": "2025-07-02", "close": 134.47, "volume": 458572.0}, {"date": "2025-07-03", "close": 136.19, "volume": 394298.0}, {"date": "2025-07-07", "close": 135.2, "volume": 329017.0}, {"date": "2025-07-08", "close": 136.49, "volume": 462556.0}, {"date": "2025-07-09", "close": 136.86, "volume": 252368.0}, {"date": "2025-07-10", "close": 137.54, "volume": 291244.0}, {"date": "2025-07-11", "close": 136.4, "volume": 396111.0}, {"date": "2025-07-14", "close": 137.51, "volume": 247813.0}, {"date": "2025-07-15", "close": 132.94, "volume": 224444.0}, {"date": "2025-07-16", "close": 135.73, "volume": 628490.0}, {"date": "2025-07-17", "close": 138.53, "volume": 577893.0}, {"date": "2025-07-18", "close": 138.74, "volume": 328796.0}, {"date": "2025-07-21", "close": 137.42, "volume": 191282.0}, {"date": "2025-07-22", "close": 137.65, "volume": 294781.0}, {"date": "2025-07-23", "close": 136.82, "volume": 250747.0}, {"date": "2025-07-24", "close": 135.35, "volume": 265339.0}, {"date": "2025-07-25", "close": 134.93, "volume": 239793.0}, {"date": "2025-07-28", "close": 135.28, "volume": 329153.0}, {"date": "2025-07-29", "close": 135.06, "volume": 278841.0}, {"date": "2025-07-30", "close": 134.04, "volume": 484320.0}, {"date": "2025-07-31", "close": 127.41, "volume": 917082.0}, {"date": "2025-08-01", "close": 124.2, "volume": 973939.0}, {"date": "2025-08-04", "close": 125.53, "volume": 556902.0}, {"date": "2025-08-05", "close": 125.6, "volume": 658041.0}, {"date": "2025-08-06", "close": 123.66, "volume": 395568.0}, {"date": "2025-08-07", "close": 122.09, "volume": 493880.0}, {"date": "2025-08-08", "close": 123.28, "volume": 330664.0}, {"date": "2025-08-11", "close": 122.0, "volume": 362179.0}, {"date": "2025-08-12", "close": 124.85, "volume": 414944.0}, {"date": "2025-08-13", "close": 125.41, "volume": 737213.0}, {"date": "2025-08-14", "close": 126.39, "volume": 461739.0}, {"date": "2025-08-15", "close": 124.12, "volume": 687786.0}, {"date": "2025-08-18", "close": 126.19, "volume": 569018.0}, {"date": "2025-08-19", "close": 125.46, "volume": 453018.0}, {"date": "2025-08-20", "close": 126.51, "volume": 385946.0}, {"date": "2025-08-21", "close": 126.23, "volume": 338989.0}, {"date": "2025-08-22", "close": 130.97, "volume": 544589.0}, {"date": "2025-08-25", "close": 130.57, "volume": 471657.0}, {"date": "2025-08-26", "close": 131.92, "volume": 482152.0}, {"date": "2025-08-27", "close": 131.94, "volume": 785821.0}, {"date": "2025-08-28", "close": 130.84, "volume": 388060.0}, {"date": "2025-08-29", "close": 129.03, "volume": 422498.0}, {"date": "2025-09-02", "close": 129.53, "volume": 402882.0}, {"date": "2025-09-03", "close": 128.78, "volume": 315179.0}, {"date": "2025-09-04", "close": 130.21, "volume": 293322.0}, {"date": "2025-09-05", "close": 128.14, "volume": 353471.0}, {"date": "2025-09-08", "close": 129.67, "volume": 406658.0}, {"date": "2025-09-09", "close": 128.52, "volume": 357804.0}, {"date": "2025-09-10", "close": 126.04, "volume": 464387.0}, {"date": "2025-09-11", "close": 128.01, "volume": 576161.0}, {"date": "2025-09-12", "close": 127.49, "volume": 311366.0}, {"date": "2025-09-15", "close": 127.46, "volume": 399976.0}, {"date": "2025-09-16", "close": 125.6, "volume": 327453.0}, {"date": "2025-09-17", "close": 126.19, "volume": 447573.0}, {"date": "2025-09-18", "close": 128.74, "volume": 336223.0}, {"date": "2025-09-19", "close": 127.17, "volume": 742000.0}, {"date": "2025-09-22", "close": 124.89, "volume": 274977.0}, {"date": "2025-09-23", "close": 125.49, "volume": 331236.0}, {"date": "2025-09-24", "close": 125.59, "volume": 228740.0}, {"date": "2025-09-25", "close": 128.17, "volume": 418852.0}, {"date": "2025-09-26", "close": 128.88, "volume": 312763.0}, {"date": "2025-09-29", "close": 127.27, "volume": 405594.0}, {"date": "2025-09-30", "close": 126.77, "volume": 271728.0}, {"date": "2025-10-01", "close": 125.78, "volume": 371786.0}, {"date": "2025-10-02", "close": 125.82, "volume": 386430.0}, {"date": "2025-10-03", "close": 126.6, "volume": 307707.0}, {"date": "2025-10-06", "close": 127.97, "volume": 348202.0}, {"date": "2025-10-07", "close": 127.43, "volume": 224161.0}, {"date": "2025-10-08", "close": 127.47, "volume": 289988.0}, {"date": "2025-10-09", "close": 127.87, "volume": 234270.0}, {"date": "2025-10-10", "close": 122.83, "volume": 404625.0}, {"date": "2025-10-13", "close": 125.32, "volume": 285406.0}, {"date": "2025-10-14", "close": 128.98, "volume": 289506.0}, {"date": "2025-10-15", "close": 126.89, "volume": 341276.0}, {"date": "2025-10-16", "close": 120.73, "volume": 1080668.0}, {"date": "2025-10-17", "close": 122.5, "volume": 578797.0}, {"date": "2025-10-20", "close": 125.1, "volume": 376939.0}, {"date": "2025-10-21", "close": 124.9, "volume": 453125.0}, {"date": "2025-10-22", "close": 123.09, "volume": 373314.0}, {"date": "2025-10-23", "close": 123.54, "volume": 437652.0}, {"date": "2025-10-24", "close": 124.86, "volume": 423612.0}, {"date": "2025-10-27", "close": 125.27, "volume": 490128.0}, {"date": "2025-10-28", "close": 123.24, "volume": 409668.0}, {"date": "2025-10-29", "close": 121.41, "volume": 568510.0}, {"date": "2025-10-30", "close": 123.44, "volume": 576937.0}, {"date": "2025-10-31", "close": 123.14, "volume": 496184.0}, {"date": "2025-11-03", "close": 121.91, "volume": 743500.0}, {"date": "2025-11-04", "close": 123.3, "volume": 636013.0}, {"date": "2025-11-05", "close": 124.08, "volume": 490481.0}, {"date": "2025-11-06", "close": 123.74, "volume": 451329.0}, {"date": "2025-11-07", "close": 125.73, "volume": 544508.0}, {"date": "2025-11-10", "close": 124.28, "volume": 415550.0}, {"date": "2025-11-11", "close": 124.94, "volume": 284151.0}, {"date": "2025-11-12", "close": 124.27, "volume": 509584.0}, {"date": "2025-11-13", "close": 123.12, "volume": 549878.0}, {"date": "2025-11-14", "close": 122.78, "volume": 429281.0}, {"date": "2025-11-17", "close": 119.9, "volume": 478635.0}, {"date": "2025-11-18", "close": 120.49, "volume": 404740.0}, {"date": "2025-11-19", "close": 121.27, "volume": 396736.0}, {"date": "2025-11-20", "close": 119.85, "volume": 762197.0}, {"date": "2025-11-21", "close": 123.64, "volume": 620186.0}, {"date": "2025-11-24", "close": 123.39, "volume": 423558.0}, {"date": "2025-11-25", "close": 125.27, "volume": 414986.0}, {"date": "2025-11-26", "close": 124.64, "volume": 378280.0}, {"date": "2025-11-28", "close": 123.72, "volume": 207553.0}, {"date": "2025-12-01", "close": 124.68, "volume": 491681.0}, {"date": "2025-12-02", "close": 123.07, "volume": 476797.0}, {"date": "2025-12-03", "close": 126.95, "volume": 440356.0}, {"date": "2025-12-04", "close": 127.16, "volume": 396301.0}, {"date": "2025-12-05", "close": 126.34, "volume": 404331.0}, {"date": "2025-12-08", "close": 125.76, "volume": 315835.0}, {"date": "2025-12-09", "close": 126.64, "volume": 465969.0}, {"date": "2025-12-10", "close": 129.95, "volume": 532358.0}, {"date": "2025-12-11", "close": 130.21, "volume": 443874.0}, {"date": "2025-12-12", "close": 129.21, "volume": 560104.0}, {"date": "2025-12-15", "close": 129.42, "volume": 507346.0}, {"date": "2025-12-16", "close": 128.65, "volume": 505671.0}, {"date": "2025-12-17", "close": 128.37, "volume": 479509.0}, {"date": "2025-12-18", "close": 128.74, "volume": 614805.0}, {"date": "2025-12-19", "close": 129.02, "volume": 987332.0}, {"date": "2025-12-22", "close": 129.42, "volume": 254986.0}, {"date": "2025-12-23", "close": 129.31, "volume": 495028.0}, {"date": "2025-12-24", "close": 128.99, "volume": 127740.0}, {"date": "2025-12-26", "close": 128.6, "volume": 234755.0}, {"date": "2025-12-29", "close": 128.76, "volume": 431797.0}, {"date": "2025-12-30", "close": 128.27, "volume": 283794.0}, {"date": "2025-12-31", "close": 126.63, "volume": 300879.0}, {"date": "2026-01-02", "close": 128.17, "volume": 312733.0}, {"date": "2026-01-05", "close": 133.69, "volume": 630731.0}, {"date": "2026-01-06", "close": 135.04, "volume": 423175.0}, {"date": "2026-01-07", "close": 134.61, "volume": 653551.0}, {"date": "2026-01-08", "close": 137.06, "volume": 385592.0}, {"date": "2026-01-09", "close": 135.78, "volume": 513557.0}, {"date": "2026-01-12", "close": 134.97, "volume": 457861.0}, {"date": "2026-01-13", "close": 134.94, "volume": 435511.0}, {"date": "2026-01-14", "close": 137.11, "volume": 544144.0}, {"date": "2026-01-15", "close": 139.13, "volume": 520346.0}, {"date": "2026-01-16", "close": 138.65, "volume": 493897.0}, {"date": "2026-01-20", "close": 137.35, "volume": 495801.0}, {"date": "2026-01-21", "close": 143.33, "volume": 638699.0}, {"date": "2026-01-22", "close": 142.09, "volume": 634346.0}, {"date": "2026-01-23", "close": 137.42, "volume": 564371.0}, {"date": "2026-01-26", "close": 136.33, "volume": 777293.0}, {"date": "2026-01-27", "close": 135.56, "volume": 597573.0}, {"date": "2026-01-28", "close": 135.19, "volume": 587281.0}, {"date": "2026-01-29", "close": 138.77, "volume": 837222.0}, {"date": "2026-01-30", "close": 137.82, "volume": 1086196.0}, {"date": "2026-02-02", "close": 139.06, "volume": 441910.0}, {"date": "2026-02-03", "close": 140.56, "volume": 434213.0}, {"date": "2026-02-04", "close": 142.36, "volume": 536179.0}, {"date": "2026-02-05", "close": 143.6, "volume": 490738.0}, {"date": "2026-02-06", "close": 146.69, "volume": 610761.0}, {"date": "2026-02-09", "close": 147.1, "volume": 445990.0}, {"date": "2026-02-10", "close": 146.26, "volume": 357651.0}, {"date": "2026-02-11", "close": 146.26, "volume": 665234.0}, {"date": "2026-02-12", "close": 144.11, "volume": 448939.0}, {"date": "2026-02-13", "close": 144.48, "volume": 530037.0}, {"date": "2026-02-17", "close": 144.21, "volume": 601505.0}, {"date": "2026-02-18", "close": 144.36, "volume": 393472.0}, {"date": "2026-02-19", "close": 144.86, "volume": 390579.0}, {"date": "2026-02-20", "close": 145.44, "volume": 514519.0}, {"date": "2026-02-23", "close": 142.13, "volume": 774432.0}, {"date": "2026-02-24", "close": 141.94, "volume": 508390.0}, {"date": "2026-02-25", "close": 142.81, "volume": 456175.0}, {"date": "2026-02-26", "close": 144.08, "volume": 459412.0}, {"date": "2026-02-27", "close": 138.22, "volume": 1140353.0}, {"date": "2026-03-02", "close": 140.21, "volume": 779149.0}, {"date": "2026-03-03", "close": 140.47, "volume": 713547.0}, {"date": "2026-03-04", "close": 139.7, "volume": 796141.0}, {"date": "2026-03-05", "close": 137.53, "volume": 587520.0}, {"date": "2026-03-06", "close": 135.36, "volume": 750889.0}, {"date": "2026-03-09", "close": 134.46, "volume": 826765.0}, {"date": "2026-03-10", "close": 134.0, "volume": 699733.0}, {"date": "2026-03-11", "close": 133.4, "volume": 600413.0}, {"date": "2026-03-12", "close": 132.93, "volume": 664596.0}, {"date": "2026-03-13", "close": 132.13, "volume": 428825.0}, {"date": "2026-03-16", "close": 132.0, "volume": 477076.0}, {"date": "2026-03-17", "close": 130.36, "volume": 370456.0}, {"date": "2026-03-18", "close": 129.45, "volume": 495621.0}, {"date": "2026-03-19", "close": 130.98, "volume": 497257.0}, {"date": "2026-03-20", "close": 132.25, "volume": 1003220.0}, {"date": "2026-03-23", "close": 133.6, "volume": 545472.0}, {"date": "2026-03-24", "close": 134.79, "volume": 402284.0}, {"date": "2026-03-25", "close": 135.33, "volume": 366010.0}, {"date": "2026-03-26", "close": 136.38, "volume": 294424.0}, {"date": "2026-03-27", "close": 133.7, "volume": 413756.0}, {"date": "2026-03-30", "close": 135.32, "volume": 619925.0}, {"date": "2026-03-31", "close": 137.08, "volume": 387008.0}, {"date": "2026-04-01", "close": 138.65, "volume": 491253.0}, {"date": "2026-04-02", "close": 138.57, "volume": 453278.0}, {"date": "2026-04-06", "close": 139.94, "volume": 291085.0}, {"date": "2026-04-07", "close": 140.24, "volume": 358671.0}, {"date": "2026-04-08", "close": 143.02, "volume": 802423.0}, {"date": "2026-04-09", "close": 144.96, "volume": 725774.0}, {"date": "2026-04-10", "close": 142.5, "volume": 468403.0}, {"date": "2026-04-13", "close": 143.09, "volume": 435019.0}, {"date": "2026-04-14", "close": 142.36, "volume": 504971.0}, {"date": "2026-04-15", "close": 142.01, "volume": 487526.0}, {"date": "2026-04-16", "close": 141.53, "volume": 341680.0}, {"date": "2026-04-17", "close": 143.33, "volume": 559200.0}, {"date": "2026-04-20", "close": 144.41, "volume": 445353.0}, {"date": "2026-04-21", "close": 142.77, "volume": 548754.0}, {"date": "2026-04-22", "close": 143.03, "volume": 518591.0}, {"date": "2026-04-23", "close": 144.89, "volume": 363293.0}, {"date": "2026-04-24", "close": 141.4, "volume": 451023.0}, {"date": "2026-04-27", "close": 143.56, "volume": 524932.0}, {"date": "2026-04-28", "close": 143.44, "volume": 409409.0}, {"date": "2026-04-29", "close": 142.8, "volume": 593425.0}, {"date": "2026-04-30", "close": 144.93, "volume": 780244.0}, {"date": "2026-05-01", "close": 140.36, "volume": 649664.0}, {"date": "2026-05-04", "close": 139.3, "volume": 551645.0}, {"date": "2026-05-05", "close": 140.49, "volume": 672947.0}, {"date": "2026-05-06", "close": 140.74, "volume": 564972.0}, {"date": "2026-05-07", "close": 138.56, "volume": 466386.0}, {"date": "2026-05-08", "close": 138.85, "volume": 428498.0}, {"date": "2026-05-11", "close": 135.65, "volume": 936553.0}, {"date": "2026-05-12", "close": 136.14, "volume": 649734.0}, {"date": "2026-05-13", "close": 134.65, "volume": 891671.0}, {"date": "2026-05-14", "close": 135.25, "volume": 425489.0}, {"date": "2026-05-15", "close": 134.7, "volume": 559762.0}, {"date": "2026-05-18", "close": 137.77, "volume": 443090.0}, {"date": "2026-05-19", "close": 138.23, "volume": 639688.0}, {"date": "2026-05-20", "close": 139.75, "volume": 447704.0}, {"date": "2026-05-21", "close": 139.01, "volume": 514210.0}, {"date": "2026-05-22", "close": 139.38, "volume": 311392.0}, {"date": "2026-05-26", "close": 139.54, "volume": 386348.0}, {"date": "2026-05-27", "close": 137.69, "volume": 393093.0}, {"date": "2026-05-28", "close": 136.26, "volume": 465895.0}, {"date": "2026-05-29", "close": 135.52, "volume": 561813.0}, {"date": "2026-06-01", "close": 132.79, "volume": 416955.0}, {"date": "2026-06-02", "close": 135.54, "volume": 391215.0}, {"date": "2026-06-03", "close": 134.28, "volume": 541332.0}, {"date": "2026-06-04", "close": 137.87, "volume": 443164.0}, {"date": "2026-06-05", "close": 140.16, "volume": 589590.0}, {"date": "2026-06-08", "close": 140.85, "volume": 506580.0}, {"date": "2026-06-09", "close": 143.69, "volume": 637880.0}, {"date": "2026-06-10", "close": 144.5, "volume": 962074.0}, {"date": "2026-06-11", "close": 146.11, "volume": 560054.0}, {"date": "2026-06-12", "close": 148.0, "volume": 668204.0}, {"date": "2026-06-15", "close": 145.04, "volume": 1333960.0}, {"date": "2026-06-16", "close": 146.3, "volume": 500117.0}, {"date": "2026-06-17", "close": 145.55, "volume": 817633.0}, {"date": "2026-06-18", "close": 145.66, "volume": 1216785.0}, {"date": "2026-06-22", "close": 149.39, "volume": 560681.0}, {"date": "2026-06-23", "close": 149.98, "volume": 597705.0}, {"date": "2026-06-24", "close": 150.9, "volume": 578991.0}, {"date": "2026-06-25", "close": 153.5, "volume": 691254.0}, {"date": "2026-06-26", "close": 155.31, "volume": 849482.0}, {"date": "2026-06-29", "close": 154.77, "volume": 608834.0}, {"date": "2026-06-30", "close": 154.52, "volume": 366418.0}, {"date": "2026-07-01", "close": 155.75, "volume": 534139.0}, {"date": "2026-07-02", "close": 154.86, "volume": 423652.0}, {"date": "2026-07-06", "close": 156.26, "volume": 531949.0}, {"date": "2026-07-07", "close": 157.29, "volume": 490368.0}, {"date": "2026-07-08", "close": 153.72, "volume": 832664.0}, {"date": "2026-07-09", "close": 155.15, "volume": 480061.0}, {"date": "2026-07-10", "close": 156.86, "volume": 461052.0}, {"date": "2026-07-13", "close": 157.9, "volume": 550183.0}, {"date": "2026-07-14", "close": 157.38, "volume": 442529.0}, {"date": "2026-07-15", "close": 158.57, "volume": 343779.0}, {"date": "2026-07-16", "close": 163.52, "volume": 386595.0}, {"date": "2026-07-17", "close": 161.65, "volume": 398209.0}, {"date": "2026-07-20", "close": 162.07, "volume": 1033685.0}, {"date": "2026-07-21", "close": 162.43, "volume": 915499.0}, {"date": "2026-07-22", "close": 162.26, "volume": 648306.0}, {"date": "2026-07-23", "close": 161.46, "volume": 611386.0}, {"date": "2026-07-24", "close": 164.23, "volume": 749143.0}, {"date": "2026-07-27", "close": 163.88, "volume": 682203.0}, {"date": "2026-07-28", "close": 167.06, "volume": 708231.0}, {"date": "2026-07-29", "close": 166.93, "volume": 690956.0}, {"date": "2026-07-30", "close": 163.49, "volume": 853155.0}, {"date": "2026-07-31", "close": 166.34, "volume": 890505.0}, {"date": "2026-08-03", "close": 168.94, "volume": 762792.0}, {"date": "2026-08-04", "close": 168.26, "volume": 625398.0}, {"date": "2026-08-05", "close": 166.13, "volume": 597829.0}, {"date": "2026-08-06", "close": 164.76, "volume": 589366.0}, {"date": "2026-08-07", "close": 164.5, "volume": 619976.0}], "refreshing": true}