{"ticker": "CHCO", "overview": {"cik": "726854", "ticker": "CHCO", "name": "CITY HOLDING CO", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0000726854-26-000190", "price_sensitive": true}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0000726854-26-000188", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0000726854-26-000187", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0000726854-26-000186", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0000726854-26-000185", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-10-19", "title": "Institutional holdings (13F)", "accession": "0000726854-26-000180", "price_sensitive": false}, {"form": "3", "date": "2026-09-30", "title": "FORM 3", "accession": "0000726854-26-000179", "price_sensitive": false}, {"form": "3", "date": "2026-09-30", "title": "FORM 3", "accession": "0000726854-26-000178", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "8-K, CHCO DIV 10 2026", "accession": "0000726854-26-000175", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-30", "title": "8-K, DIRECTORS - ALSOP, HUSS", "accession": "0000726854-26-000171", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0000726854-26-000166", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000436", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000726854-26-000164", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0000726854-26-000162", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001000275-26-000096", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000726854-26-000160", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0000726854-26-000158", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0000726854-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0000726854-26-000156", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0000726854-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0000726854-26-000154", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-07-10", "title": "Institutional holdings (13F)", "accession": "0000726854-26-000146", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0000726854-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000726854-26-000141", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001000275-26-000058", "price_sensitive": false}]}, "description": "CITY HOLDING CO trades as CHCO on the NASDAQ and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 16 insider filings for the company, from July 2026 to October 2026. Across those, 6 insiders disclosed 8 open-market purchases totalling $127.96K against 2 sales totalling $707.71K. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 8, "buy_sum": 127962.6, "sell_n": 2, "sell_sum": 707713.4940000001, "net": -579750.8940000001, "insiders": 6, "first_date": "2026-07-21", "last_date": "2026-10-23"}, "metrics": {"ticker": "CHCO", "has_prices": true, "as_of": "2026-10-22", "last": 143.4, "prev_close": 140.88, "change": 2.5200000000000102, "change_pct": 0.017887563884156802, "session_volume": 129979.0, "vwap_5": 141.95718119951786, "vwap_20": 140.97059551060696, "vwap_60": 142.94576041370425, "vwap_250": 129.44903438953875, "high_52w": 147.98, "low_52w": 116.62, "avg_volume_20": 113057.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000726854-26-000192", "src": "INSIDERS", "ticker": "CHCO", "cik": "726854", "company": "CITY HOLDING CO", "company_raw": "CITY HOLDING CO", "who": "C. Dallas Kayser", "who_key": "KAYSER C DALLAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 4, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CHCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1234856/000072685426000192/0000726854-26-000192-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6712}, {"id": "0000726854-26-000187", "src": "INSIDERS", "ticker": "CHCO", "cik": "726854", "company": "CITY HOLDING CO", "company_raw": "CITY HOLDING CO", "who": "Javier A. Reyes", "who_key": "Reyes Javier A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13502.35, "score": 29.5, "price_sensitive": false, "cluster": 4, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 4 insiders into CHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1880770/000072685426000187/0000726854-26-000187-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15352}, {"id": "0000726854-26-000188", "src": "INSIDERS", "ticker": "CHCO", "cik": "726854", "company": "CITY HOLDING CO", "company_raw": "CITY HOLDING CO", "who": "Diane W. Strong-Treister", "who_key": "STRONG-TREISTER DIANE W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17055.6, "score": 30.5, "price_sensitive": false, "cluster": 4, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying CHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1730666/000072685426000188/0000726854-26-000188-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15352}, {"id": "0000726854-26-000185", "src": "INSIDERS", "ticker": "CHCO", "cik": "726854", "company": "CITY HOLDING CO", "company_raw": "CITY HOLDING CO", "who": "Robert D. Fisher", "who_key": "FISHER ROBERT D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23451.45, "score": 31.7, "price_sensitive": false, "cluster": 4, "industry": "National Commercial Banks", "country": "United States", "headline": "CHCO lands a director's $23K", "source_url": "https://www.sec.gov/Archives/edgar/data/1234850/000072685426000185/0000726854-26-000185-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15352}, {"id": "0000726854-26-000186", "src": "INSIDERS", "ticker": "CHCO", "cik": "726854", "company": "CITY HOLDING CO", "company_raw": "CITY HOLDING CO", "who": "James A. Hoyer", "who_key": "Hoyer James A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14213.0, "score": 31.3, "price_sensitive": false, "cluster": 4, "industry": "National Commercial Banks", "country": "United States", "headline": "Board insider adds $14K of CHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/2029548/000072685426000186/0000726854-26-000186-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15352}, {"id": "0000726854-26-000166", "src": "INSIDERS", "ticker": "CHCO", "cik": "726854", "company": "CITY HOLDING CO", "company_raw": "CITY HOLDING CO", "who": "Sharon H. Rowe", "who_key": "Rowe Sharon H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 57584.04000000001, "score": 0.0, "price_sensitive": false, "cluster": 4, "industry": "National Commercial Banks", "country": "United States", "headline": "Director sells $58K of CHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1021531/000072685426000166/0000726854-26-000166-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98872}, {"id": "0000726854-26-000162", "src": "INSIDERS", "ticker": "CHCO", "cik": "726854", "company": "CITY HOLDING CO", "company_raw": "CITY HOLDING CO", "who": "Charles R. Hageboeck", "who_key": "HAGEBOECK CHARLES R", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 650129.454, "score": 0.0, "price_sensitive": true, "cluster": 4, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO offloads $650K of CHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/726854/000072685426000162/0000726854-26-000162-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137752}, {"id": "0000726854-26-000154", "src": "INSIDERS", "ticker": "CHCO", "cik": "726854", "company": "CITY HOLDING CO", "company_raw": "CITY HOLDING CO", "who": "J. Thomas Jones", "who_key": "Jones J. Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 4, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CHCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/726854/000072685426000154/0000726854-26-000154-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150712}, {"id": "0000726854-26-000155", "src": "INSIDERS", "ticker": "CHCO", "cik": "726854", "company": "CITY HOLDING CO", "company_raw": "CITY HOLDING CO", "who": "Robert D. Fisher", "who_key": "FISHER ROBERT D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20989.800000000003, "score": 31.2, "price_sensitive": false, "cluster": 4, "industry": "National Commercial Banks", "country": "United States", "headline": "Director buys $21K of CHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/726854/000072685426000155/0000726854-26-000155-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150712}, {"id": "0000726854-26-000156", "src": "INSIDERS", "ticker": "CHCO", "cik": "726854", "company": "CITY HOLDING CO", "company_raw": "CITY HOLDING CO", "who": "James A. Hoyer", "who_key": "Hoyer James A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12782.250000000002, "score": 31.0, "price_sensitive": false, "cluster": 4, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $13K of CHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/726854/000072685426000156/0000726854-26-000156-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150712}, {"id": "0000726854-26-000157", "src": "INSIDERS", "ticker": "CHCO", "cik": "726854", "company": "CITY HOLDING CO", "company_raw": "CITY HOLDING CO", "who": "Javier A. Reyes", "who_key": "Reyes Javier A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11167.650000000001, "score": 28.6, "price_sensitive": false, "cluster": 4, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $11K of CHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/726854/000072685426000157/0000726854-26-000157-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150712}, {"id": "0000726854-26-000158", "src": "INSIDERS", "ticker": "CHCO", "cik": "726854", "company": "CITY HOLDING CO", "company_raw": "CITY HOLDING CO", "who": "Diane W. Strong-Treister", "who_key": "STRONG-TREISTER DIANE W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14800.500000000002, "score": 29.8, "price_sensitive": false, "cluster": 4, "industry": "National Commercial Banks", "country": "United States", "headline": "Director buys $15K of CHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/726854/000072685426000158/0000726854-26-000158-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150712}, {"id": "13DG-0000093751-26-000436", "src": "13DG", "ticker": "CHCO", "cik": "726854", "company": "CITY HOLDING CO", "company_raw": "CITY HOLDING CO", "who": "CITY Holding Co", "who_key": "CITY HOLDING CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 4, "industry": "National Commercial Banks", "country": "United States", "headline": "CITY HOLDING CO takes a 5.4% passive stake in CHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/726854/0000093751-26-000436-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0002100119-26-000318", "src": "13DG", "ticker": "CHCO", "cik": "726854", "company": "CITY HOLDING CO", "company_raw": "CITY HOLDING CO", "who": "CITY Holding Co", "who_key": "CITY HOLDING CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 4, "industry": "National Commercial Banks", "country": "United States", "headline": "CITY HOLDING CO crosses 5% of CHCO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/726854/0002100119-26-000318-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0002100121-26-000214", "src": "13DG", "ticker": "CHCO", "cik": "726854", "company": "CITY HOLDING CO", "company_raw": "CITY HOLDING CO", "who": "CITY Holding Co", "who_key": "CITY HOLDING CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 4, "industry": "National Commercial Banks", "country": "United States", "headline": "CITY HOLDING CO crosses 5% of CHCO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/726854/0002100121-26-000214-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "SENATE-a6280b04b9a14df8ab60cdbe26b49d78-54", "src": "CONGRESS", "ticker": "CHCO", "cik": "", "company": "CITY HOLDING CO", "company_raw": "City Holding Co. (NASDAQ)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 4, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Susan M Collins sells CHCO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6280b04-b9a1-4df8-ab60-cdbe26b49d78/", "trade_date": "2014-05-07", "timestamp": "2014-05-07", "mins": 6570232}], "recent_buys": [{"id": "0000726854-26-000186", "src": "INSIDERS", "ticker": "CHCO", "cik": "726854", "company": "CITY HOLDING CO", "company_raw": "CITY HOLDING CO", "who": "James A. Hoyer", "who_key": "Hoyer James A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14213.0, "score": 31.3, "price_sensitive": false, "cluster": 4, "industry": "National Commercial Banks", "country": "United States", "headline": "Board insider adds $14K of CHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/2029548/000072685426000186/0000726854-26-000186-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15352}, {"id": "0000726854-26-000185", "src": "INSIDERS", "ticker": "CHCO", "cik": "726854", "company": "CITY HOLDING CO", "company_raw": "CITY HOLDING CO", "who": "Robert D. Fisher", "who_key": "FISHER ROBERT D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23451.45, "score": 31.7, "price_sensitive": false, "cluster": 4, "industry": "National Commercial Banks", "country": "United States", "headline": "CHCO lands a director's $23K", "source_url": "https://www.sec.gov/Archives/edgar/data/1234850/000072685426000185/0000726854-26-000185-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15352}, {"id": "0000726854-26-000188", "src": "INSIDERS", "ticker": "CHCO", "cik": "726854", "company": "CITY HOLDING CO", "company_raw": "CITY HOLDING CO", "who": "Diane W. Strong-Treister", "who_key": "STRONG-TREISTER DIANE W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17055.6, "score": 30.5, "price_sensitive": false, "cluster": 4, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying CHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1730666/000072685426000188/0000726854-26-000188-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15352}, {"id": "0000726854-26-000187", "src": "INSIDERS", "ticker": "CHCO", "cik": "726854", "company": "CITY HOLDING CO", "company_raw": "CITY HOLDING CO", "who": "Javier A. Reyes", "who_key": "Reyes Javier A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13502.35, "score": 29.5, "price_sensitive": false, "cluster": 4, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 4 insiders into CHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1880770/000072685426000187/0000726854-26-000187-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15352}, {"id": "0000726854-26-000158", "src": "INSIDERS", "ticker": "CHCO", "cik": "726854", "company": "CITY HOLDING CO", "company_raw": "CITY HOLDING CO", "who": "Diane W. Strong-Treister", "who_key": "STRONG-TREISTER DIANE W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14800.500000000002, "score": 29.8, "price_sensitive": false, "cluster": 4, "industry": "National Commercial Banks", "country": "United States", "headline": "Director buys $15K of CHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/726854/000072685426000158/0000726854-26-000158-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150712}, {"id": "0000726854-26-000157", "src": "INSIDERS", "ticker": "CHCO", "cik": "726854", "company": "CITY HOLDING CO", "company_raw": "CITY HOLDING CO", "who": "Javier A. Reyes", "who_key": "Reyes Javier A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11167.650000000001, "score": 28.6, "price_sensitive": false, "cluster": 4, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $11K of CHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/726854/000072685426000157/0000726854-26-000157-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150712}, {"id": "0000726854-26-000156", "src": "INSIDERS", "ticker": "CHCO", "cik": "726854", "company": "CITY HOLDING CO", "company_raw": "CITY HOLDING CO", "who": "James A. Hoyer", "who_key": "Hoyer James A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12782.250000000002, "score": 31.0, "price_sensitive": false, "cluster": 4, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $13K of CHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/726854/000072685426000156/0000726854-26-000156-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150712}, {"id": "0000726854-26-000155", "src": "INSIDERS", "ticker": "CHCO", "cik": "726854", "company": "CITY HOLDING CO", "company_raw": "CITY HOLDING CO", "who": "Robert D. Fisher", "who_key": "FISHER ROBERT D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20989.800000000003, "score": 31.2, "price_sensitive": false, "cluster": 4, "industry": "National Commercial Banks", "country": "United States", "headline": "Director buys $21K of CHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/726854/000072685426000155/0000726854-26-000155-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150712}], "institutional": [{"id": "13DG-0000093751-26-000436", "src": "13DG", "ticker": "CHCO", "cik": "726854", "company": "CITY HOLDING CO", "company_raw": "CITY HOLDING CO", "who": "CITY Holding Co", "who_key": "CITY HOLDING CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 4, "industry": "National Commercial Banks", "country": "United States", "headline": "CITY HOLDING CO takes a 5.4% passive stake in CHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/726854/0000093751-26-000436-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0002100119-26-000318", "src": "13DG", "ticker": "CHCO", "cik": "726854", "company": "CITY HOLDING CO", "company_raw": "CITY HOLDING CO", "who": "CITY Holding Co", "who_key": "CITY HOLDING CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 4, "industry": "National Commercial Banks", "country": "United States", "headline": "CITY HOLDING CO crosses 5% of CHCO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/726854/0002100119-26-000318-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0002100121-26-000214", "src": "13DG", "ticker": "CHCO", "cik": "726854", "company": "CITY HOLDING CO", "company_raw": "CITY HOLDING CO", "who": "CITY Holding Co", "who_key": "CITY HOLDING CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 4, "industry": "National Commercial Banks", "country": "United States", "headline": "CITY HOLDING CO crosses 5% of CHCO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/726854/0002100121-26-000214-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "City Holding Company - Common Stock", "new_value": "CITY HOLDING CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000726854", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000726854", "applied": 1, "detected_at": "2026-09-10T23:39:24.221309"}]}, "key_people": [{"who": "Charles R. Hageboeck", "who_key": "HAGEBOECK CHARLES R", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 650129.454, "net": -650129.454, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 650129.454, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726854/000072685426000162/0000726854-26-000162-index.htm"}], "latest": {"action": "SELL", "amount": 650129.454, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726854/000072685426000162/0000726854-26-000162-index.htm"}}, {"who": "Sharon H. Rowe", "who_key": "Rowe Sharon H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 57584.04000000001, "net": -57584.04000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 57584.04000000001, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021531/000072685426000166/0000726854-26-000166-index.htm"}], "latest": {"action": "SELL", "amount": 57584.04000000001, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021531/000072685426000166/0000726854-26-000166-index.htm"}}, {"who": "Robert D. Fisher", "who_key": "FISHER ROBERT D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 44441.25, "sold": 0, "net": 44441.25, "trades": 2, "top_score": 31.7, "lean": "buying", "history": [{"action": "BUY", "amount": 23451.45, "date": "2026-10-23", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1234850/000072685426000185/0000726854-26-000185-index.htm"}, {"action": "BUY", "amount": 20989.800000000003, "date": "2026-07-21", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/726854/000072685426000155/0000726854-26-000155-index.htm"}], "latest": {"action": "BUY", "amount": 23451.45, "date": "2026-10-23", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1234850/000072685426000185/0000726854-26-000185-index.htm"}}, {"who": "Diane W. Strong-Treister", "who_key": "STRONG-TREISTER DIANE W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 31856.1, "sold": 0, "net": 31856.1, "trades": 2, "top_score": 30.5, "lean": "buying", "history": [{"action": "BUY", "amount": 17055.6, "date": "2026-10-23", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1730666/000072685426000188/0000726854-26-000188-index.htm"}, {"action": "BUY", "amount": 14800.500000000002, "date": "2026-07-21", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/726854/000072685426000158/0000726854-26-000158-index.htm"}], "latest": {"action": "BUY", "amount": 17055.6, "date": "2026-10-23", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1730666/000072685426000188/0000726854-26-000188-index.htm"}}, {"who": "James A. Hoyer", "who_key": "Hoyer James A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 26995.25, "sold": 0, "net": 26995.25, "trades": 2, "top_score": 31.3, "lean": "buying", "history": [{"action": "BUY", "amount": 14213.0, "date": "2026-10-23", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2029548/000072685426000186/0000726854-26-000186-index.htm"}, {"action": "BUY", "amount": 12782.250000000002, "date": "2026-07-21", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/726854/000072685426000156/0000726854-26-000156-index.htm"}], "latest": {"action": "BUY", "amount": 14213.0, "date": "2026-10-23", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2029548/000072685426000186/0000726854-26-000186-index.htm"}}, {"who": "Javier A. Reyes", "who_key": "Reyes Javier A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 24670.0, "sold": 0, "net": 24670.0, "trades": 2, "top_score": 29.5, "lean": "buying", "history": [{"action": "BUY", "amount": 13502.35, "date": "2026-10-23", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1880770/000072685426000187/0000726854-26-000187-index.htm"}, {"action": "BUY", "amount": 11167.650000000001, "date": "2026-07-21", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/726854/000072685426000157/0000726854-26-000157-index.htm"}], "latest": {"action": "BUY", "amount": 13502.35, "date": "2026-10-23", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1880770/000072685426000187/0000726854-26-000187-index.htm"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6280b04-b9a1-4df8-ab60-cdbe26b49d78/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6280b04-b9a1-4df8-ab60-cdbe26b49d78/"}}], "activity": [{"date": "2026-08-26", "net": -57584.04000000001}, {"date": "2026-10-23", "net": 68222.4}], "announcements": [{"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0000726854-26-000190", "price_sensitive": true}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0000726854-26-000188", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0000726854-26-000187", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0000726854-26-000186", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0000726854-26-000185", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-10-19", "title": "Institutional holdings (13F)", "accession": "0000726854-26-000180", "price_sensitive": false}, {"form": "3", "date": "2026-09-30", "title": "FORM 3", "accession": "0000726854-26-000179", "price_sensitive": false}, {"form": "3", "date": "2026-09-30", "title": "FORM 3", "accession": "0000726854-26-000178", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "8-K, CHCO DIV 10 2026", "accession": "0000726854-26-000175", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-30", "title": "8-K, DIRECTORS - ALSOP, HUSS", "accession": "0000726854-26-000171", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0000726854-26-000166", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000436", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000726854-26-000164", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0000726854-26-000162", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001000275-26-000096", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000726854-26-000160", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0000726854-26-000158", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0000726854-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0000726854-26-000156", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0000726854-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0000726854-26-000154", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-07-10", "title": "Institutional holdings (13F)", "accession": "0000726854-26-000146", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0000726854-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000726854-26-000141", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001000275-26-000058", "price_sensitive": false}], "performance": {"ticker": "CHCO", "has_prices": true, "summary": {"n": 4, "avg": 0.06230091117860579, "win_rate": 1.0, "best": 0.06230091117860579, "worst": 0.06230091117860579, "as_of": "2026-10-22"}, "buys": [{"who": "Hoyer James A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14213.0, "date": "2026-10-23", "score": 31.3, "ref_price": null, "return": null}, {"who": "FISHER ROBERT D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23451.45, "date": "2026-10-23", "score": 31.7, "ref_price": null, "return": null}, {"who": "STRONG-TREISTER DIANE W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17055.6, "date": "2026-10-23", "score": 30.5, "ref_price": null, "return": null}, {"who": "Reyes Javier A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13502.35, "date": "2026-10-23", "score": 29.5, "ref_price": null, "return": null}, {"who": "STRONG-TREISTER DIANE W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14800.500000000002, "date": "2026-07-21", "score": 29.8, "ref_price": 134.99, "return": 0.06230091117860579}, {"who": "Reyes Javier A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11167.650000000001, "date": "2026-07-21", "score": 28.6, "ref_price": 134.99, "return": 0.06230091117860579}, {"who": "Hoyer James A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12782.250000000002, "date": "2026-07-21", "score": 31.0, "ref_price": 134.99, "return": 0.06230091117860579}, {"who": "FISHER ROBERT D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20989.800000000003, "date": "2026-07-21", "score": 31.2, "ref_price": 134.99, "return": 0.06230091117860579}]}, "price_series": [{"date": "2016-10-24", "close": 51.42, "volume": 73325.0}, {"date": "2016-10-25", "close": 52.18, "volume": 70595.0}, {"date": "2016-10-26", "close": 52.15, "volume": 51290.0}, {"date": "2016-10-27", "close": 52.33, "volume": 72921.0}, {"date": "2016-10-28", "close": 52.05, "volume": 56378.0}, {"date": "2016-10-31", "close": 52.27, "volume": 107152.0}, {"date": "2016-11-01", "close": 52.79, "volume": 74763.0}, {"date": "2016-11-02", "close": 51.33, "volume": 75663.0}, {"date": "2016-11-03", "close": 51.44, "volume": 35665.0}, {"date": "2016-11-04", "close": 51.24, "volume": 46131.0}, {"date": "2016-11-07", "close": 52.34, "volume": 50307.0}, {"date": "2016-11-08", "close": 51.72, "volume": 33071.0}, {"date": "2016-11-09", "close": 54.45, "volume": 78311.0}, {"date": "2016-11-10", "close": 56.74, "volume": 98563.0}, {"date": "2016-11-11", "close": 60.63, "volume": 117540.0}, {"date": "2016-11-14", "close": 60.17, "volume": 95597.0}, {"date": "2016-11-15", "close": 59.31, "volume": 64929.0}, {"date": "2016-11-16", "close": 59.61, "volume": 57883.0}, {"date": "2016-11-17", "close": 59.89, "volume": 43115.0}, {"date": "2016-11-18", "close": 60.36, "volume": 100289.0}, {"date": "2016-11-21", "close": 60.42, "volume": 48844.0}, {"date": "2016-11-22", "close": 61.41, "volume": 44763.0}, {"date": "2016-11-23", "close": 61.95, "volume": 35405.0}, {"date": "2016-11-25", "close": 61.99, "volume": 20985.0}, {"date": "2016-11-28", "close": 60.9, "volume": 59613.0}, {"date": "2016-11-29", "close": 61.39, "volume": 45088.0}, {"date": "2016-11-30", "close": 61.48, "volume": 53176.0}, {"date": "2016-12-01", "close": 62.0, "volume": 52621.0}, {"date": "2016-12-02", "close": 61.78, "volume": 30239.0}, {"date": "2016-12-05", "close": 63.45, "volume": 78055.0}, {"date": "2016-12-06", "close": 64.56, "volume": 57464.0}, {"date": "2016-12-07", "close": 65.49, "volume": 43462.0}, {"date": "2016-12-08", "close": 68.2, "volume": 103098.0}, {"date": "2016-12-09", "close": 68.18, "volume": 58787.0}, {"date": "2016-12-12", "close": 66.54, "volume": 45223.0}, {"date": "2016-12-13", "close": 66.89, "volume": 32975.0}, {"date": "2016-12-14", "close": 66.94, "volume": 46756.0}, {"date": "2016-12-15", "close": 67.92, "volume": 66141.0}, {"date": "2016-12-16", "close": 66.98, "volume": 196077.0}, {"date": "2016-12-19", "close": 67.17, "volume": 54132.0}, {"date": "2016-12-20", "close": 67.91, "volume": 64371.0}, {"date": "2016-12-21", "close": 67.83, "volume": 55039.0}, {"date": "2016-12-22", "close": 67.74, "volume": 77602.0}, {"date": "2016-12-23", "close": 67.35, "volume": 30036.0}, {"date": "2016-12-27", "close": 68.29, "volume": 56429.0}, {"date": "2016-12-28", "close": 67.95, "volume": 38230.0}, {"date": "2016-12-29", "close": 67.65, "volume": 35340.0}, {"date": "2016-12-30", "close": 67.6, "volume": 31490.0}, {"date": "2017-01-03", "close": 67.34, "volume": 35172.0}, {"date": "2017-01-04", "close": 67.88, "volume": 49447.0}, {"date": "2017-01-05", "close": 67.2, "volume": 39587.0}, {"date": "2017-01-06", "close": 67.06, "volume": 20403.0}, {"date": "2017-01-09", "close": 65.65, "volume": 48578.0}, {"date": "2017-01-10", "close": 66.2, "volume": 72366.0}, {"date": "2017-01-11", "close": 66.41, "volume": 29550.0}, {"date": "2017-01-12", "close": 65.25, "volume": 30544.0}, {"date": "2017-01-13", "close": 65.68, "volume": 30147.0}, {"date": "2017-01-17", "close": 63.77, "volume": 32886.0}, {"date": "2017-01-18", "close": 64.44, "volume": 32531.0}, {"date": "2017-01-19", "close": 65.32, "volume": 52526.0}, {"date": "2017-01-20", "close": 66.87, "volume": 56324.0}, {"date": "2017-01-23", "close": 65.44, "volume": 37488.0}, {"date": "2017-01-24", "close": 66.63, "volume": 91282.0}, {"date": "2017-01-25", "close": 67.0, "volume": 73056.0}, {"date": "2017-01-26", "close": 66.78, "volume": 30278.0}, {"date": "2017-01-27", "close": 66.31, "volume": 61158.0}, {"date": "2017-01-30", "close": 64.92, "volume": 51435.0}, {"date": "2017-01-31", "close": 65.09, "volume": 56890.0}, {"date": "2017-02-01", "close": 65.09, "volume": 67975.0}, {"date": "2017-02-02", "close": 64.92, "volume": 53106.0}, {"date": "2017-02-03", "close": 65.3, "volume": 78440.0}, {"date": "2017-02-06", "close": 65.24, "volume": 62811.0}, {"date": "2017-02-07", "close": 65.25, "volume": 55558.0}, {"date": "2017-02-08", "close": 64.73, "volume": 67526.0}, {"date": "2017-02-09", "close": 65.29, "volume": 74005.0}, {"date": "2017-02-10", "close": 65.29, "volume": 64964.0}, {"date": "2017-02-13", "close": 66.08, "volume": 100227.0}, {"date": "2017-02-14", "close": 66.15, "volume": 142753.0}, {"date": "2017-02-15", "close": 66.5, "volume": 49030.0}, {"date": "2017-02-16", "close": 66.41, "volume": 37194.0}, {"date": "2017-02-17", "close": 66.08, "volume": 76017.0}, {"date": "2017-02-21", "close": 66.36, "volume": 40459.0}, {"date": "2017-02-22", "close": 66.32, "volume": 56169.0}, {"date": "2017-02-23", "close": 66.38, "volume": 76853.0}, {"date": "2017-02-24", "close": 66.35, "volume": 49089.0}, {"date": "2017-02-27", "close": 66.5, "volume": 65582.0}, {"date": "2017-02-28", "close": 65.5, "volume": 64028.0}, {"date": "2017-03-01", "close": 67.93, "volume": 71086.0}, {"date": "2017-03-02", "close": 66.47, "volume": 54862.0}, {"date": "2017-03-03", "close": 66.69, "volume": 36918.0}, {"date": "2017-03-06", "close": 66.39, "volume": 24428.0}, {"date": "2017-03-07", "close": 66.02, "volume": 24993.0}, {"date": "2017-03-08", "close": 65.05, "volume": 40500.0}, {"date": "2017-03-09", "close": 65.02, "volume": 26486.0}, {"date": "2017-03-10", "close": 64.71, "volume": 37336.0}, {"date": "2017-03-13", "close": 65.17, "volume": 34120.0}, {"date": "2017-03-14", "close": 65.38, "volume": 43702.0}, {"date": "2017-03-15", "close": 65.2, "volume": 54529.0}, {"date": "2017-03-16", "close": 66.03, "volume": 46338.0}, {"date": "2017-03-17", "close": 65.93, "volume": 315902.0}, {"date": "2017-03-20", "close": 65.07, "volume": 32979.0}, {"date": "2017-03-21", "close": 61.18, "volume": 57010.0}, {"date": "2017-03-22", "close": 60.86, "volume": 82501.0}, {"date": "2017-03-23", "close": 61.92, "volume": 45562.0}, {"date": "2017-03-24", "close": 62.18, "volume": 47005.0}, {"date": "2017-03-27", "close": 62.09, "volume": 47255.0}, {"date": "2017-03-28", "close": 62.65, "volume": 46150.0}, {"date": "2017-03-29", "close": 62.43, "volume": 22885.0}, {"date": "2017-03-30", "close": 64.78, "volume": 67818.0}, {"date": "2017-03-31", "close": 64.48, "volume": 73537.0}, {"date": "2017-04-03", "close": 63.51, "volume": 56580.0}, {"date": "2017-04-04", "close": 63.64, "volume": 45173.0}, {"date": "2017-04-05", "close": 62.81, "volume": 57237.0}, {"date": "2017-04-06", "close": 63.49, "volume": 49332.0}, {"date": "2017-04-07", "close": 63.43, "volume": 89485.0}, {"date": "2017-04-10", "close": 63.26, "volume": 51244.0}, {"date": "2017-04-11", "close": 63.83, "volume": 44768.0}, {"date": "2017-04-12", "close": 62.84, "volume": 39452.0}, {"date": "2017-04-13", "close": 61.34, "volume": 60008.0}, {"date": "2017-04-17", "close": 62.89, "volume": 43340.0}, {"date": "2017-04-18", "close": 62.87, "volume": 35300.0}, {"date": "2017-04-19", "close": 64.33, "volume": 66648.0}, {"date": "2017-04-20", "close": 66.84, "volume": 73213.0}, {"date": "2017-04-21", "close": 67.47, "volume": 57763.0}, {"date": "2017-04-24", "close": 71.58, "volume": 107433.0}, {"date": "2017-04-25", "close": 71.99, "volume": 87393.0}, {"date": "2017-04-26", "close": 72.78, "volume": 98372.0}, {"date": "2017-04-27", "close": 71.41, "volume": 84304.0}, {"date": "2017-04-28", "close": 71.09, "volume": 116831.0}, {"date": "2017-05-01", "close": 71.16, "volume": 50728.0}, {"date": "2017-05-02", "close": 70.28, "volume": 41898.0}, {"date": "2017-05-03", "close": 70.38, "volume": 65440.0}, {"date": "2017-05-04", "close": 70.28, "volume": 49286.0}, {"date": "2017-05-05", "close": 69.71, "volume": 51081.0}, {"date": "2017-05-08", "close": 70.02, "volume": 47704.0}, {"date": "2017-05-09", "close": 69.28, "volume": 37939.0}, {"date": "2017-05-10", "close": 69.09, "volume": 21083.0}, {"date": "2017-05-11", "close": 68.03, "volume": 35767.0}, {"date": "2017-05-12", "close": 67.71, "volume": 39442.0}, {"date": "2017-05-15", "close": 68.01, "volume": 47921.0}, {"date": "2017-05-16", "close": 68.15, "volume": 35510.0}, {"date": "2017-05-17", "close": 65.61, "volume": 70793.0}, {"date": "2017-05-18", "close": 65.71, "volume": 69389.0}, {"date": "2017-05-19", "close": 64.8, "volume": 93459.0}, {"date": "2017-05-22", "close": 65.45, "volume": 47546.0}, {"date": "2017-05-23", "close": 65.99, "volume": 65393.0}, {"date": "2017-05-24", "close": 65.15, "volume": 72060.0}, {"date": "2017-05-25", "close": 64.63, "volume": 61081.0}, {"date": "2017-05-26", "close": 64.29, "volume": 31084.0}, {"date": "2017-05-30", "close": 63.66, "volume": 42246.0}, {"date": "2017-05-31", "close": 63.09, "volume": 56499.0}, {"date": "2017-06-01", "close": 64.08, "volume": 69062.0}, {"date": "2017-06-02", "close": 64.21, "volume": 90266.0}, {"date": "2017-06-05", "close": 63.92, "volume": 32860.0}, {"date": "2017-06-06", "close": 62.62, "volume": 61423.0}, {"date": "2017-06-07", "close": 63.39, "volume": 37061.0}, {"date": "2017-06-08", "close": 65.48, "volume": 49016.0}, {"date": "2017-06-09", "close": 67.58, "volume": 72128.0}, {"date": "2017-06-12", "close": 66.85, "volume": 56295.0}, {"date": "2017-06-13", "close": 66.86, "volume": 27571.0}, {"date": "2017-06-14", "close": 66.98, "volume": 31828.0}, {"date": "2017-06-15", "close": 66.91, "volume": 31189.0}, {"date": "2017-06-16", "close": 66.39, "volume": 96910.0}, {"date": "2017-06-19", "close": 66.3, "volume": 33383.0}, {"date": "2017-06-20", "close": 65.34, "volume": 22297.0}, {"date": "2017-06-21", "close": 64.52, "volume": 30257.0}, {"date": "2017-06-22", "close": 64.76, "volume": 29568.0}, {"date": "2017-06-23", "close": 64.21, "volume": 81200.0}, {"date": "2017-06-26", "close": 64.41, "volume": 50660.0}, {"date": "2017-06-27", "close": 64.3, "volume": 59701.0}, {"date": "2017-06-28", "close": 65.89, "volume": 59302.0}, {"date": "2017-06-29", "close": 66.86, "volume": 49049.0}, {"date": "2017-06-30", "close": 65.87, "volume": 41997.0}, {"date": "2017-07-03", "close": 67.37, "volume": 31610.0}, {"date": "2017-07-05", "close": 66.1, "volume": 64856.0}, {"date": "2017-07-06", "close": 65.73, "volume": 51139.0}, {"date": "2017-07-07", "close": 66.91, "volume": 41813.0}, {"date": "2017-07-10", "close": 66.09, "volume": 37164.0}, {"date": "2017-07-11", "close": 66.01, "volume": 44495.0}, {"date": "2017-07-12", "close": 65.84, "volume": 29357.0}, {"date": "2017-07-13", "close": 65.77, "volume": 24411.0}, {"date": "2017-07-14", "close": 65.21, "volume": 44444.0}, {"date": "2017-07-17", "close": 65.3, "volume": 32461.0}, {"date": "2017-07-18", "close": 65.68, "volume": 50967.0}, {"date": "2017-07-19", "close": 65.69, "volume": 25657.0}, {"date": "2017-07-20", "close": 65.76, "volume": 31982.0}, {"date": "2017-07-21", "close": 65.01, "volume": 40643.0}, {"date": "2017-07-24", "close": 67.95, "volume": 59683.0}, {"date": "2017-07-25", "close": 68.06, "volume": 67188.0}, {"date": "2017-07-26", "close": 66.26, "volume": 44039.0}, {"date": "2017-07-27", "close": 66.27, "volume": 37241.0}, {"date": "2017-07-28", "close": 65.5, "volume": 47965.0}, {"date": "2017-07-31", "close": 65.63, "volume": 62008.0}, {"date": "2017-08-01", "close": 65.85, "volume": 34688.0}, {"date": "2017-08-02", "close": 65.14, "volume": 43843.0}, {"date": "2017-08-03", "close": 64.6, "volume": 101786.0}, {"date": "2017-08-04", "close": 65.13, "volume": 44853.0}, {"date": "2017-08-07", "close": 64.35, "volume": 35354.0}, {"date": "2017-08-08", "close": 64.5, "volume": 37919.0}, {"date": "2017-08-09", "close": 63.43, "volume": 63494.0}, {"date": "2017-08-10", "close": 62.09, "volume": 46397.0}, {"date": "2017-08-11", "close": 60.97, "volume": 70211.0}, {"date": "2017-08-14", "close": 62.41, "volume": 128847.0}, {"date": "2017-08-15", "close": 62.45, "volume": 70945.0}, {"date": "2017-08-16", "close": 62.17, "volume": 46572.0}, {"date": "2017-08-17", "close": 59.94, "volume": 88278.0}, {"date": "2017-08-18", "close": 60.42, "volume": 82045.0}, {"date": "2017-08-21", "close": 60.89, "volume": 72788.0}, {"date": "2017-08-22", "close": 61.71, "volume": 63957.0}, {"date": "2017-08-23", "close": 61.96, "volume": 44903.0}, {"date": "2017-08-24", "close": 62.55, "volume": 45902.0}, {"date": "2017-08-25", "close": 63.03, "volume": 43606.0}, {"date": "2017-08-28", "close": 63.13, "volume": 67888.0}, {"date": "2017-08-29", "close": 63.05, "volume": 75629.0}, {"date": "2017-08-30", "close": 63.16, "volume": 45459.0}, {"date": "2017-08-31", "close": 63.33, "volume": 53975.0}, {"date": "2017-09-01", "close": 63.81, "volume": 37697.0}, {"date": "2017-09-05", "close": 62.3, "volume": 54024.0}, {"date": "2017-09-06", "close": 62.41, "volume": 59215.0}, {"date": "2017-09-07", "close": 60.9, "volume": 40105.0}, {"date": "2017-09-08", "close": 61.51, "volume": 29965.0}, {"date": "2017-09-11", "close": 63.28, "volume": 84278.0}, {"date": "2017-09-12", "close": 64.65, "volume": 49053.0}, {"date": "2017-09-13", "close": 64.94, "volume": 55947.0}, {"date": "2017-09-14", "close": 64.14, "volume": 33846.0}, {"date": "2017-09-15", "close": 64.7, "volume": 136042.0}, {"date": "2017-09-18", "close": 66.2, "volume": 54750.0}, {"date": "2017-09-19", "close": 66.32, "volume": 47008.0}, {"date": "2017-09-20", "close": 67.37, "volume": 48443.0}, {"date": "2017-09-21", "close": 67.79, "volume": 44644.0}, {"date": "2017-09-22", "close": 68.48, "volume": 59037.0}, {"date": "2017-09-25", "close": 68.77, "volume": 55200.0}, {"date": "2017-09-26", "close": 68.87, "volume": 38361.0}, {"date": "2017-09-27", "close": 71.15, "volume": 81940.0}, {"date": "2017-09-28", "close": 71.55, "volume": 73303.0}, {"date": "2017-09-29", "close": 71.91, "volume": 63318.0}, {"date": "2017-10-02", "close": 72.83, "volume": 125730.0}, {"date": "2017-10-03", "close": 72.75, "volume": 68966.0}, {"date": "2017-10-04", "close": 71.85, "volume": 46678.0}, {"date": "2017-10-05", "close": 72.5, "volume": 63523.0}, {"date": "2017-10-06", "close": 72.82, "volume": 40867.0}, {"date": "2017-10-09", "close": 72.96, "volume": 68552.0}, {"date": "2017-10-10", "close": 73.98, "volume": 89823.0}, {"date": "2017-10-11", "close": 73.62, "volume": 63344.0}, {"date": "2017-10-12", "close": 72.79, "volume": 86224.0}, {"date": "2017-10-13", "close": 72.7, "volume": 52001.0}, {"date": "2017-10-16", "close": 73.28, "volume": 46699.0}, {"date": "2017-10-17", "close": 72.43, "volume": 45578.0}, {"date": "2017-10-18", "close": 72.15, "volume": 131766.0}, {"date": "2017-10-19", "close": 71.2, "volume": 93333.0}, {"date": "2017-10-20", "close": 71.73, "volume": 64842.0}, {"date": "2017-10-23", "close": 71.05, "volume": 57333.0}, {"date": "2017-10-24", "close": 71.17, "volume": 60213.0}, {"date": "2017-10-25", "close": 71.07, "volume": 66969.0}, {"date": "2017-10-26", "close": 71.59, "volume": 65624.0}, {"date": "2017-10-27", "close": 72.32, "volume": 72198.0}, {"date": "2017-10-30", "close": 70.65, "volume": 68522.0}, {"date": "2017-10-31", "close": 70.49, "volume": 93584.0}, {"date": "2017-11-01", "close": 69.83, "volume": 60171.0}, {"date": "2017-11-02", "close": 70.7, "volume": 53973.0}, {"date": "2017-11-03", "close": 70.15, "volume": 61408.0}, {"date": "2017-11-06", "close": 69.61, "volume": 30672.0}, {"date": "2017-11-07", "close": 67.66, "volume": 77948.0}, {"date": "2017-11-08", "close": 66.53, "volume": 69300.0}, {"date": "2017-11-09", "close": 65.71, "volume": 64620.0}, {"date": "2017-11-10", "close": 65.5, "volume": 56822.0}, {"date": "2017-11-13", "close": 66.33, "volume": 54443.0}, {"date": "2017-11-14", "close": 66.98, "volume": 53642.0}, {"date": "2017-11-15", "close": 67.43, "volume": 70980.0}, {"date": "2017-11-16", "close": 67.43, "volume": 48065.0}, {"date": "2017-11-17", "close": 67.67, "volume": 55606.0}, {"date": "2017-11-20", "close": 68.53, "volume": 27952.0}, {"date": "2017-11-21", "close": 69.25, "volume": 42266.0}, {"date": "2017-11-22", "close": 68.58, "volume": 52994.0}, {"date": "2017-11-24", "close": 68.17, "volume": 18795.0}, {"date": "2017-11-27", "close": 68.16, "volume": 29334.0}, {"date": "2017-11-28", "close": 70.36, "volume": 75555.0}, {"date": "2017-11-29", "close": 73.25, "volume": 73960.0}, {"date": "2017-11-30", "close": 71.22, "volume": 91737.0}, {"date": "2017-12-01", "close": 70.0, "volume": 98591.0}, {"date": "2017-12-04", "close": 70.59, "volume": 64516.0}, {"date": "2017-12-05", "close": 69.15, "volume": 57815.0}, {"date": "2017-12-06", "close": 68.84, "volume": 28426.0}, {"date": "2017-12-07", "close": 68.57, "volume": 41912.0}, {"date": "2017-12-08", "close": 67.94, "volume": 32946.0}, {"date": "2017-12-11", "close": 67.27, "volume": 38102.0}, {"date": "2017-12-12", "close": 67.84, "volume": 39954.0}, {"date": "2017-12-13", "close": 67.68, "volume": 54623.0}, {"date": "2017-12-14", "close": 66.87, "volume": 74271.0}, {"date": "2017-12-15", "close": 69.02, "volume": 221310.0}, {"date": "2017-12-18", "close": 69.41, "volume": 62169.0}, {"date": "2017-12-19", "close": 68.44, "volume": 56376.0}, {"date": "2017-12-20", "close": 68.06, "volume": 79421.0}, {"date": "2017-12-21", "close": 68.31, "volume": 104895.0}, {"date": "2017-12-22", "close": 68.21, "volume": 52181.0}, {"date": "2017-12-26", "close": 68.08, "volume": 33468.0}, {"date": "2017-12-27", "close": 68.23, "volume": 84293.0}, {"date": "2017-12-28", "close": 68.51, "volume": 31643.0}, {"date": "2017-12-29", "close": 67.47, "volume": 64445.0}, {"date": "2018-01-02", "close": 66.92, "volume": 57017.0}, {"date": "2018-01-03", "close": 67.12, "volume": 100526.0}, {"date": "2018-01-04", "close": 66.7, "volume": 45459.0}, {"date": "2018-01-05", "close": 67.26, "volume": 48866.0}, {"date": "2018-01-08", "close": 67.0, "volume": 40727.0}, {"date": "2018-01-09", "close": 67.25, "volume": 31995.0}, {"date": "2018-01-10", "close": 68.02, "volume": 38902.0}, {"date": "2018-01-11", "close": 69.21, "volume": 34782.0}, {"date": "2018-01-12", "close": 69.69, "volume": 41701.0}, {"date": "2018-01-16", "close": 68.78, "volume": 26986.0}, {"date": "2018-01-17", "close": 69.45, "volume": 35321.0}, {"date": "2018-01-18", "close": 67.96, "volume": 73180.0}, {"date": "2018-01-19", "close": 69.15, "volume": 69183.0}, {"date": "2018-01-22", "close": 68.75, "volume": 31180.0}, {"date": "2018-01-23", "close": 68.54, "volume": 41591.0}, {"date": "2018-01-24", "close": 68.87, "volume": 53161.0}, {"date": "2018-01-25", "close": 68.63, "volume": 71035.0}, {"date": "2018-01-26", "close": 69.54, "volume": 45623.0}, {"date": "2018-01-29", "close": 69.54, "volume": 53384.0}, {"date": "2018-01-30", "close": 69.19, "volume": 33803.0}, {"date": "2018-01-31", "close": 68.8, "volume": 38003.0}, {"date": "2018-02-01", "close": 69.39, "volume": 42017.0}, {"date": "2018-02-02", "close": 69.05, "volume": 39288.0}, {"date": "2018-02-05", "close": 65.8, "volume": 38442.0}, {"date": "2018-02-06", "close": 65.83, "volume": 63898.0}, {"date": "2018-02-07", "close": 66.8, "volume": 39050.0}, {"date": "2018-02-08", "close": 65.03, "volume": 40429.0}, {"date": "2018-02-09", "close": 66.91, "volume": 61294.0}, {"date": "2018-02-12", "close": 67.01, "volume": 59537.0}, {"date": "2018-02-13", "close": 67.56, "volume": 49996.0}, {"date": "2018-02-14", "close": 68.89, "volume": 40801.0}, {"date": "2018-02-15", "close": 69.18, "volume": 46842.0}, {"date": "2018-02-16", "close": 69.53, "volume": 69597.0}, {"date": "2018-02-20", "close": 68.05, "volume": 62837.0}, {"date": "2018-02-21", "close": 69.25, "volume": 42204.0}, {"date": "2018-02-22", "close": 69.0, "volume": 70058.0}, {"date": "2018-02-23", "close": 70.04, "volume": 38661.0}, {"date": "2018-02-26", "close": 70.58, "volume": 17956.0}, {"date": "2018-02-27", "close": 69.45, "volume": 38942.0}, {"date": "2018-02-28", "close": 67.37, "volume": 71188.0}, {"date": "2018-03-01", "close": 67.52, "volume": 73884.0}, {"date": "2018-03-02", "close": 69.16, "volume": 46158.0}, {"date": "2018-03-05", "close": 69.96, "volume": 71944.0}, {"date": "2018-03-06", "close": 70.7, "volume": 59818.0}, {"date": "2018-03-07", "close": 71.8, "volume": 66108.0}, {"date": "2018-03-08", "close": 71.07, "volume": 50634.0}, {"date": "2018-03-09", "close": 72.26, "volume": 63937.0}, {"date": "2018-03-12", "close": 72.87, "volume": 51844.0}, {"date": "2018-03-13", "close": 72.54, "volume": 50964.0}, {"date": "2018-03-14", "close": 71.39, "volume": 73210.0}, {"date": "2018-03-15", "close": 72.06, "volume": 30376.0}, {"date": "2018-03-16", "close": 72.29, "volume": 153804.0}, {"date": "2018-03-19", "close": 72.53, "volume": 30482.0}, {"date": "2018-03-20", "close": 72.05, "volume": 32758.0}, {"date": "2018-03-21", "close": 72.1, "volume": 27884.0}, {"date": "2018-03-22", "close": 70.03, "volume": 47186.0}, {"date": "2018-03-23", "close": 68.15, "volume": 106283.0}, {"date": "2018-03-26", "close": 69.29, "volume": 76145.0}, {"date": "2018-03-27", "close": 68.37, "volume": 62362.0}, {"date": "2018-03-28", "close": 69.52, "volume": 60623.0}, {"date": "2018-03-29", "close": 68.56, "volume": 86623.0}, {"date": "2018-04-02", "close": 67.95, "volume": 85941.0}, {"date": "2018-04-03", "close": 69.16, "volume": 55485.0}, {"date": "2018-04-04", "close": 70.27, "volume": 61337.0}, {"date": "2018-04-05", "close": 70.97, "volume": 110847.0}, {"date": "2018-04-06", "close": 69.48, "volume": 44147.0}, {"date": "2018-04-09", "close": 69.38, "volume": 50648.0}, {"date": "2018-04-10", "close": 70.92, "volume": 52106.0}, {"date": "2018-04-11", "close": 70.86, "volume": 41678.0}, {"date": "2018-04-12", "close": 71.27, "volume": 37353.0}, {"date": "2018-04-13", "close": 70.67, "volume": 50482.0}, {"date": "2018-04-16", "close": 71.57, "volume": 30335.0}, {"date": "2018-04-17", "close": 71.13, "volume": 72980.0}, {"date": "2018-04-18", "close": 71.46, "volume": 69757.0}, {"date": "2018-04-19", "close": 74.8, "volume": 124710.0}, {"date": "2018-04-20", "close": 73.94, "volume": 59825.0}, {"date": "2018-04-23", "close": 74.33, "volume": 75926.0}, {"date": "2018-04-24", "close": 74.5, "volume": 55450.0}, {"date": "2018-04-25", "close": 73.36, "volume": 95248.0}, {"date": "2018-04-26", "close": 73.15, "volume": 84844.0}, {"date": "2018-04-27", "close": 72.68, "volume": 29940.0}, {"date": "2018-04-30", "close": 71.58, "volume": 47439.0}, {"date": "2018-05-01", "close": 72.18, "volume": 81629.0}, {"date": "2018-05-02", "close": 72.6, "volume": 49784.0}, {"date": "2018-05-03", "close": 71.09, "volume": 59857.0}, {"date": "2018-05-04", "close": 72.21, "volume": 30236.0}, {"date": "2018-05-07", "close": 72.21, "volume": 54193.0}, {"date": "2018-05-08", "close": 73.08, "volume": 23839.0}, {"date": "2018-05-09", "close": 73.2, "volume": 32345.0}, {"date": "2018-05-10", "close": 72.93, "volume": 22541.0}, {"date": "2018-05-11", "close": 72.96, "volume": 66457.0}, {"date": "2018-05-14", "close": 72.06, "volume": 40275.0}, {"date": "2018-05-15", "close": 72.91, "volume": 60025.0}, {"date": "2018-05-16", "close": 73.84, "volume": 94478.0}, {"date": "2018-05-17", "close": 74.31, "volume": 43348.0}, {"date": "2018-05-18", "close": 74.17, "volume": 46191.0}, {"date": "2018-05-21", "close": 74.85, "volume": 25671.0}, {"date": "2018-05-22", "close": 74.63, "volume": 34753.0}, {"date": "2018-05-23", "close": 74.67, "volume": 21608.0}, {"date": "2018-05-24", "close": 74.54, "volume": 22766.0}, {"date": "2018-05-25", "close": 74.51, "volume": 28953.0}, {"date": "2018-05-29", "close": 73.39, "volume": 53538.0}, {"date": "2018-05-30", "close": 74.92, "volume": 41809.0}, {"date": "2018-05-31", "close": 74.29, "volume": 34429.0}, {"date": "2018-06-01", "close": 75.43, "volume": 47540.0}, {"date": "2018-06-04", "close": 76.6, "volume": 42640.0}, {"date": "2018-06-05", "close": 76.7, "volume": 32437.0}, {"date": "2018-06-06", "close": 78.15, "volume": 61414.0}, {"date": "2018-06-07", "close": 78.36, "volume": 44814.0}, {"date": "2018-06-08", "close": 78.44, "volume": 54820.0}, {"date": "2018-06-11", "close": 76.66, "volume": 53032.0}, {"date": "2018-06-12", "close": 75.94, "volume": 43905.0}, {"date": "2018-06-13", "close": 76.09, "volume": 33785.0}, {"date": "2018-06-14", "close": 76.43, "volume": 27986.0}, {"date": "2018-06-15", "close": 76.48, "volume": 116885.0}, {"date": "2018-06-18", "close": 77.05, "volume": 62115.0}, {"date": "2018-06-19", "close": 78.16, "volume": 35688.0}, {"date": "2018-06-20", "close": 78.36, "volume": 35093.0}, {"date": "2018-06-21", "close": 78.06, "volume": 38282.0}, {"date": "2018-06-22", "close": 77.33, "volume": 91858.0}, {"date": "2018-06-25", "close": 76.74, "volume": 43050.0}, {"date": "2018-06-26", "close": 77.12, "volume": 50763.0}, {"date": "2018-06-27", "close": 76.1, "volume": 63917.0}, {"date": "2018-06-28", "close": 75.87, "volume": 26531.0}, {"date": "2018-06-29", "close": 75.23, "volume": 60604.0}, {"date": "2018-07-02", "close": 76.51, "volume": 70690.0}, {"date": "2018-07-03", "close": 76.92, "volume": 49053.0}, {"date": "2018-07-05", "close": 77.45, "volume": 56238.0}, {"date": "2018-07-06", "close": 78.28, "volume": 56403.0}, {"date": "2018-07-09", "close": 80.18, "volume": 196050.0}, {"date": "2018-07-10", "close": 79.3, "volume": 69350.0}, {"date": "2018-07-11", "close": 78.92, "volume": 54986.0}, {"date": "2018-07-12", "close": 76.14, "volume": 155991.0}, {"date": "2018-07-13", "close": 75.59, "volume": 59661.0}, {"date": "2018-07-16", "close": 76.2, "volume": 37117.0}, {"date": "2018-07-17", "close": 76.44, "volume": 87036.0}, {"date": "2018-07-18", "close": 76.89, "volume": 78979.0}, {"date": "2018-07-19", "close": 77.59, "volume": 92084.0}, {"date": "2018-07-20", "close": 79.12, "volume": 85315.0}, {"date": "2018-07-23", "close": 80.81, "volume": 90291.0}, {"date": "2018-07-24", "close": 80.36, "volume": 59306.0}, {"date": "2018-07-25", "close": 80.61, "volume": 55409.0}, {"date": "2018-07-26", "close": 82.03, "volume": 62876.0}, {"date": "2018-07-27", "close": 81.78, "volume": 64712.0}, {"date": "2018-07-30", "close": 81.03, "volume": 77495.0}, {"date": "2018-07-31", "close": 80.48, "volume": 52813.0}, {"date": "2018-08-01", "close": 81.06, "volume": 51490.0}, {"date": "2018-08-02", "close": 81.46, "volume": 42594.0}, {"date": "2018-08-03", "close": 80.1, "volume": 36972.0}, {"date": "2018-08-06", "close": 80.16, "volume": 47203.0}, {"date": "2018-08-07", "close": 80.12, "volume": 37542.0}, {"date": "2018-08-08", "close": 80.43, "volume": 37556.0}, {"date": "2018-08-09", "close": 80.37, "volume": 28077.0}, {"date": "2018-08-10", "close": 80.3, "volume": 29333.0}, {"date": "2018-08-13", "close": 80.31, "volume": 27996.0}, {"date": "2018-08-14", "close": 81.49, "volume": 50594.0}, {"date": "2018-08-15", "close": 80.55, "volume": 28741.0}, {"date": "2018-08-16", "close": 81.33, "volume": 38972.0}, {"date": "2018-08-17", "close": 81.61, "volume": 37709.0}, {"date": "2018-08-20", "close": 81.69, "volume": 37473.0}, {"date": "2018-08-21", "close": 82.68, "volume": 49902.0}, {"date": "2018-08-22", "close": 82.79, "volume": 25225.0}, {"date": "2018-08-23", "close": 82.37, "volume": 36481.0}, {"date": "2018-08-24", "close": 81.92, "volume": 21843.0}, {"date": "2018-08-27", "close": 81.19, "volume": 29981.0}, {"date": "2018-08-28", "close": 80.79, "volume": 21980.0}, {"date": "2018-08-29", "close": 80.71, "volume": 18338.0}, {"date": "2018-08-30", "close": 80.7, "volume": 38086.0}, {"date": "2018-08-31", "close": 81.08, "volume": 37632.0}, {"date": "2018-09-04", "close": 81.37, "volume": 39343.0}, {"date": "2018-09-05", "close": 80.95, "volume": 40770.0}, {"date": "2018-09-06", "close": 80.64, "volume": 31116.0}, {"date": "2018-09-07", "close": 80.3, "volume": 43906.0}, {"date": "2018-09-10", "close": 79.58, "volume": 99386.0}, {"date": "2018-09-11", "close": 79.76, "volume": 31913.0}, {"date": "2018-09-12", "close": 78.74, "volume": 43187.0}, {"date": "2018-09-13", "close": 77.89, "volume": 56093.0}, {"date": "2018-09-14", "close": 78.83, "volume": 41155.0}, {"date": "2018-09-17", "close": 78.0, "volume": 52609.0}, {"date": "2018-09-18", "close": 77.55, "volume": 31543.0}, {"date": "2018-09-19", "close": 77.05, "volume": 56816.0}, {"date": "2018-09-20", "close": 77.76, "volume": 71885.0}, {"date": "2018-09-21", "close": 78.06, "volume": 150711.0}, {"date": "2018-09-24", "close": 76.85, "volume": 33703.0}, {"date": "2018-09-25", "close": 76.86, "volume": 39592.0}, {"date": "2018-09-26", "close": 75.54, "volume": 33938.0}, {"date": "2018-09-27", "close": 75.9, "volume": 43651.0}, {"date": "2018-09-28", "close": 76.8, "volume": 51942.0}, {"date": "2018-10-01", "close": 75.3, "volume": 43533.0}, {"date": "2018-10-02", "close": 74.68, "volume": 59498.0}, {"date": "2018-10-03", "close": 76.4, "volume": 36391.0}, {"date": "2018-10-04", "close": 75.95, "volume": 54173.0}, {"date": "2018-10-05", "close": 76.01, "volume": 42269.0}, {"date": "2018-10-08", "close": 76.64, "volume": 25924.0}, {"date": "2018-10-09", "close": 76.81, "volume": 45614.0}, {"date": "2018-10-10", "close": 75.73, "volume": 34469.0}, {"date": "2018-10-11", "close": 73.8, "volume": 51763.0}, {"date": "2018-10-12", "close": 72.44, "volume": 96084.0}, {"date": "2018-10-15", "close": 73.07, "volume": 56249.0}, {"date": "2018-10-16", "close": 73.84, "volume": 56458.0}, {"date": "2018-10-17", "close": 74.04, "volume": 37143.0}, {"date": "2018-10-18", "close": 73.3, "volume": 44948.0}, {"date": "2018-10-19", "close": 72.25, "volume": 40480.0}, {"date": "2018-10-22", "close": 70.92, "volume": 50006.0}, {"date": "2018-10-23", "close": 71.77, "volume": 62113.0}, {"date": "2018-10-24", "close": 68.56, "volume": 57055.0}, {"date": "2018-10-25", "close": 71.06, "volume": 60321.0}, {"date": "2018-10-26", "close": 71.5, "volume": 66165.0}, {"date": "2018-10-29", "close": 72.89, "volume": 60900.0}, {"date": "2018-10-30", "close": 74.5, "volume": 48725.0}, {"date": "2018-10-31", "close": 73.78, "volume": 77078.0}, {"date": "2018-11-01", "close": 73.86, "volume": 43842.0}, {"date": "2018-11-02", "close": 74.8, "volume": 39703.0}, {"date": "2018-11-05", "close": 74.91, "volume": 39993.0}, {"date": "2018-11-06", "close": 75.47, "volume": 28456.0}, {"date": "2018-11-07", "close": 75.93, "volume": 28501.0}, {"date": "2018-11-08", "close": 76.5, "volume": 26334.0}, {"date": "2018-11-09", "close": 75.3, "volume": 41295.0}, {"date": "2018-11-12", "close": 74.96, "volume": 25347.0}, {"date": "2018-11-13", "close": 75.68, "volume": 26965.0}, {"date": "2018-11-14", "close": 74.39, "volume": 42783.0}, {"date": "2018-11-15", "close": 76.94, "volume": 55627.0}, {"date": "2018-11-16", "close": 77.94, "volume": 102106.0}, {"date": "2018-11-19", "close": 76.66, "volume": 44321.0}, {"date": "2018-11-20", "close": 75.65, "volume": 32161.0}, {"date": "2018-11-21", "close": 75.92, "volume": 28579.0}, {"date": "2018-11-23", "close": 76.12, "volume": 19008.0}, {"date": "2018-11-26", "close": 76.87, "volume": 28564.0}, {"date": "2018-11-27", "close": 75.89, "volume": 29917.0}, {"date": "2018-11-28", "close": 76.74, "volume": 64708.0}, {"date": "2018-11-29", "close": 76.39, "volume": 25303.0}, {"date": "2018-11-30", "close": 76.73, "volume": 56368.0}, {"date": "2018-12-03", "close": 76.48, "volume": 43659.0}, {"date": "2018-12-04", "close": 71.63, "volume": 86399.0}, {"date": "2018-12-06", "close": 72.95, "volume": 164943.0}, {"date": "2018-12-07", "close": 72.29, "volume": 373234.0}, {"date": "2018-12-10", "close": 72.63, "volume": 145272.0}, {"date": "2018-12-11", "close": 72.26, "volume": 80149.0}, {"date": "2018-12-12", "close": 73.43, "volume": 67528.0}, {"date": "2018-12-13", "close": 72.68, "volume": 87068.0}, {"date": "2018-12-14", "close": 71.73, "volume": 48090.0}, {"date": "2018-12-17", "close": 71.31, "volume": 75922.0}, {"date": "2018-12-18", "close": 70.4, "volume": 55324.0}, {"date": "2018-12-19", "close": 67.66, "volume": 78542.0}, {"date": "2018-12-20", "close": 68.84, "volume": 71802.0}, {"date": "2018-12-21", "close": 69.05, "volume": 348996.0}, {"date": "2018-12-24", "close": 66.36, "volume": 76142.0}, {"date": "2018-12-26", "close": 67.97, "volume": 82529.0}, {"date": "2018-12-27", "close": 67.5, "volume": 68536.0}, {"date": "2018-12-28", "close": 67.95, "volume": 81347.0}, {"date": "2018-12-31", "close": 67.59, "volume": 68937.0}, {"date": "2019-01-02", "close": 67.93, "volume": 69667.0}, {"date": "2019-01-03", "close": 67.82, "volume": 65497.0}, {"date": "2019-01-04", "close": 69.2, "volume": 62382.0}, {"date": "2019-01-07", "close": 69.31, "volume": 64550.0}, {"date": "2019-01-08", "close": 69.74, "volume": 66935.0}, {"date": "2019-01-09", "close": 69.58, "volume": 39535.0}, {"date": "2019-01-10", "close": 68.95, "volume": 29880.0}, {"date": "2019-01-11", "close": 68.65, "volume": 44269.0}, {"date": "2019-01-14", "close": 67.58, "volume": 49269.0}, {"date": "2019-01-15", "close": 68.36, "volume": 39767.0}, {"date": "2019-01-16", "close": 70.02, "volume": 80994.0}, {"date": "2019-01-17", "close": 70.61, "volume": 54229.0}, {"date": "2019-01-18", "close": 70.76, "volume": 99552.0}, {"date": "2019-01-22", "close": 70.0, "volume": 67061.0}, {"date": "2019-01-23", "close": 70.0, "volume": 55366.0}, {"date": "2019-01-24", "close": 70.52, "volume": 67022.0}, {"date": "2019-01-25", "close": 72.11, "volume": 37529.0}, {"date": "2019-01-28", "close": 71.49, "volume": 58846.0}, {"date": "2019-01-29", "close": 72.07, "volume": 42176.0}, {"date": "2019-01-30", "close": 72.38, "volume": 52387.0}, {"date": "2019-01-31", "close": 71.68, "volume": 58043.0}, {"date": "2019-02-01", "close": 72.56, "volume": 48013.0}, {"date": "2019-02-04", "close": 73.15, "volume": 44896.0}, {"date": "2019-02-05", "close": 73.42, "volume": 41978.0}, {"date": "2019-02-06", "close": 74.15, "volume": 43376.0}, {"date": "2019-02-07", "close": 74.35, "volume": 40397.0}, {"date": "2019-02-08", "close": 74.57, "volume": 30208.0}, {"date": "2019-02-11", "close": 75.25, "volume": 28319.0}, {"date": "2019-02-12", "close": 75.61, "volume": 37359.0}, {"date": "2019-02-13", "close": 76.48, "volume": 61016.0}, {"date": "2019-02-14", "close": 76.07, "volume": 54663.0}, {"date": "2019-02-15", "close": 78.02, "volume": 58185.0}, {"date": "2019-02-19", "close": 79.02, "volume": 51024.0}, {"date": "2019-02-20", "close": 80.05, "volume": 50933.0}, {"date": "2019-02-21", "close": 79.26, "volume": 59087.0}, {"date": "2019-02-22", "close": 79.56, "volume": 44796.0}, {"date": "2019-02-25", "close": 78.99, "volume": 29431.0}, {"date": "2019-02-26", "close": 78.58, "volume": 38712.0}, {"date": "2019-02-27", "close": 79.62, "volume": 52072.0}, {"date": "2019-02-28", "close": 80.14, "volume": 51448.0}, {"date": "2019-03-01", "close": 80.21, "volume": 52547.0}, {"date": "2019-03-04", "close": 78.87, "volume": 68152.0}, {"date": "2019-03-05", "close": 78.61, "volume": 36925.0}, {"date": "2019-03-06", "close": 76.58, "volume": 47235.0}, {"date": "2019-03-07", "close": 75.33, "volume": 29112.0}, {"date": "2019-03-08", "close": 76.22, "volume": 33476.0}, {"date": "2019-03-11", "close": 77.47, "volume": 38000.0}, {"date": "2019-03-12", "close": 77.18, "volume": 24279.0}, {"date": "2019-03-13", "close": 77.46, "volume": 32559.0}, {"date": "2019-03-14", "close": 77.51, "volume": 39840.0}, {"date": "2019-03-15", "close": 77.01, "volume": 143325.0}, {"date": "2019-03-18", "close": 77.67, "volume": 45565.0}, {"date": "2019-03-19", "close": 76.53, "volume": 63121.0}, {"date": "2019-03-20", "close": 75.12, "volume": 53863.0}, {"date": "2019-03-21", "close": 75.15, "volume": 58995.0}, {"date": "2019-03-22", "close": 71.95, "volume": 77785.0}, {"date": "2019-03-25", "close": 72.93, "volume": 59151.0}, {"date": "2019-03-26", "close": 74.85, "volume": 59764.0}, {"date": "2019-03-27", "close": 74.32, "volume": 70594.0}, {"date": "2019-03-28", "close": 75.89, "volume": 56527.0}, {"date": "2019-03-29", "close": 76.19, "volume": 89032.0}, {"date": "2019-04-01", "close": 77.37, "volume": 45436.0}, {"date": "2019-04-02", "close": 76.59, "volume": 42077.0}, {"date": "2019-04-03", "close": 76.93, "volume": 34201.0}, {"date": "2019-04-04", "close": 77.59, "volume": 36462.0}, {"date": "2019-04-05", "close": 77.77, "volume": 72939.0}, {"date": "2019-04-08", "close": 77.88, "volume": 31537.0}, {"date": "2019-04-09", "close": 76.88, "volume": 41682.0}, {"date": "2019-04-10", "close": 78.7, "volume": 73702.0}, {"date": "2019-04-11", "close": 78.55, "volume": 34950.0}, {"date": "2019-04-12", "close": 78.92, "volume": 39745.0}, {"date": "2019-04-15", "close": 77.48, "volume": 39557.0}, {"date": "2019-04-16", "close": 78.86, "volume": 34295.0}, {"date": "2019-04-17", "close": 82.56, "volume": 144658.0}, {"date": "2019-04-18", "close": 80.36, "volume": 52144.0}, {"date": "2019-04-22", "close": 77.69, "volume": 48860.0}, {"date": "2019-04-23", "close": 79.12, "volume": 43167.0}, {"date": "2019-04-24", "close": 79.27, "volume": 34658.0}, {"date": "2019-04-25", "close": 78.6, "volume": 24659.0}, {"date": "2019-04-26", "close": 79.29, "volume": 23239.0}, {"date": "2019-04-29", "close": 80.17, "volume": 36357.0}, {"date": "2019-04-30", "close": 79.38, "volume": 53750.0}, {"date": "2019-05-01", "close": 78.16, "volume": 118892.0}, {"date": "2019-05-02", "close": 79.13, "volume": 29177.0}, {"date": "2019-05-03", "close": 81.24, "volume": 59140.0}, {"date": "2019-05-06", "close": 82.12, "volume": 61543.0}, {"date": "2019-05-07", "close": 80.2, "volume": 46276.0}, {"date": "2019-05-08", "close": 79.31, "volume": 24333.0}, {"date": "2019-05-09", "close": 79.28, "volume": 32940.0}, {"date": "2019-05-10", "close": 79.13, "volume": 31278.0}, {"date": "2019-05-13", "close": 77.21, "volume": 55967.0}, {"date": "2019-05-14", "close": 77.89, "volume": 30507.0}, {"date": "2019-05-15", "close": 77.65, "volume": 32523.0}, {"date": "2019-05-16", "close": 78.19, "volume": 19498.0}, {"date": "2019-05-17", "close": 76.8, "volume": 55546.0}, {"date": "2019-05-20", "close": 77.19, "volume": 55527.0}, {"date": "2019-05-21", "close": 77.44, "volume": 52027.0}, {"date": "2019-05-22", "close": 76.65, "volume": 32252.0}, {"date": "2019-05-23", "close": 74.59, "volume": 58753.0}, {"date": "2019-05-24", "close": 76.14, "volume": 38834.0}, {"date": "2019-05-28", "close": 75.3, "volume": 59236.0}, {"date": "2019-05-29", "close": 75.14, "volume": 70482.0}, {"date": "2019-05-30", "close": 74.36, "volume": 53791.0}, {"date": "2019-05-31", "close": 73.05, "volume": 44594.0}, {"date": "2019-06-03", "close": 73.11, "volume": 58866.0}, {"date": "2019-06-04", "close": 75.26, "volume": 51164.0}, {"date": "2019-06-05", "close": 74.4, "volume": 45333.0}, {"date": "2019-06-06", "close": 74.45, "volume": 41189.0}, {"date": "2019-06-07", "close": 74.19, "volume": 30606.0}, {"date": "2019-06-10", "close": 74.74, "volume": 63883.0}, {"date": "2019-06-11", "close": 74.99, "volume": 26765.0}, {"date": "2019-06-12", "close": 74.99, "volume": 39006.0}, {"date": "2019-06-13", "close": 74.97, "volume": 48836.0}, {"date": "2019-06-14", "close": 74.77, "volume": 44858.0}, {"date": "2019-06-17", "close": 74.3, "volume": 48973.0}, {"date": "2019-06-18", "close": 75.57, "volume": 40966.0}, {"date": "2019-06-19", "close": 74.72, "volume": 63885.0}, {"date": "2019-06-20", "close": 74.36, "volume": 53358.0}, {"date": "2019-06-21", "close": 73.85, "volume": 160990.0}, {"date": "2019-06-24", "close": 74.17, "volume": 85484.0}, {"date": "2019-06-25", "close": 74.6, "volume": 67711.0}, {"date": "2019-06-26", "close": 73.85, "volume": 85450.0}, {"date": "2019-06-27", "close": 75.57, "volume": 72880.0}, {"date": "2019-06-28", "close": 76.26, "volume": 145261.0}, {"date": "2019-07-01", "close": 76.43, "volume": 48498.0}, {"date": "2019-07-02", "close": 75.54, "volume": 36816.0}, {"date": "2019-07-03", "close": 76.27, "volume": 30962.0}, {"date": "2019-07-05", "close": 77.26, "volume": 31193.0}, {"date": "2019-07-08", "close": 76.28, "volume": 44179.0}, {"date": "2019-07-09", "close": 76.14, "volume": 51166.0}, {"date": "2019-07-10", "close": 75.88, "volume": 49082.0}, {"date": "2019-07-11", "close": 76.22, "volume": 59360.0}, {"date": "2019-07-12", "close": 76.74, "volume": 52718.0}, {"date": "2019-07-15", "close": 74.95, "volume": 39225.0}, {"date": "2019-07-16", "close": 74.8, "volume": 50101.0}, {"date": "2019-07-17", "close": 73.9, "volume": 52941.0}, {"date": "2019-07-18", "close": 74.1, "volume": 49230.0}, {"date": "2019-07-19", "close": 73.73, "volume": 55189.0}, {"date": "2019-07-22", "close": 75.24, "volume": 63603.0}, {"date": "2019-07-23", "close": 74.7, "volume": 67833.0}, {"date": "2019-07-24", "close": 76.66, "volume": 79120.0}, {"date": "2019-07-25", "close": 75.81, "volume": 52602.0}, {"date": "2019-07-26", "close": 77.18, "volume": 56468.0}, {"date": "2019-07-29", "close": 76.12, "volume": 52615.0}, {"date": "2019-07-30", "close": 77.18, "volume": 58611.0}, {"date": "2019-07-31", "close": 77.45, "volume": 92323.0}, {"date": "2019-08-01", "close": 75.49, "volume": 113032.0}, {"date": "2019-08-02", "close": 75.11, "volume": 62525.0}, {"date": "2019-08-05", "close": 73.5, "volume": 89145.0}, {"date": "2019-08-06", "close": 73.65, "volume": 68613.0}, {"date": "2019-08-07", "close": 73.57, "volume": 50992.0}, {"date": "2019-08-08", "close": 74.92, "volume": 67504.0}, {"date": "2019-08-09", "close": 75.19, "volume": 50532.0}, {"date": "2019-08-12", "close": 73.99, "volume": 38821.0}, {"date": "2019-08-13", "close": 75.37, "volume": 57960.0}, {"date": "2019-08-14", "close": 74.04, "volume": 63990.0}, {"date": "2019-08-15", "close": 73.7, "volume": 46747.0}, {"date": "2019-08-16", "close": 75.83, "volume": 47504.0}, {"date": "2019-08-19", "close": 75.95, "volume": 67479.0}, {"date": "2019-08-20", "close": 74.79, "volume": 56252.0}, {"date": "2019-08-21", "close": 75.58, "volume": 62524.0}, {"date": "2019-08-22", "close": 75.54, "volume": 33395.0}, {"date": "2019-08-23", "close": 73.21, "volume": 67683.0}, {"date": "2019-08-26", "close": 74.36, "volume": 77350.0}, {"date": "2019-08-27", "close": 73.18, "volume": 51850.0}, {"date": "2019-08-28", "close": 74.04, "volume": 34486.0}, {"date": "2019-08-29", "close": 74.66, "volume": 46302.0}, {"date": "2019-08-30", "close": 74.35, "volume": 65991.0}, {"date": "2019-09-03", "close": 73.48, "volume": 65594.0}, {"date": "2019-09-04", "close": 72.35, "volume": 91757.0}, {"date": "2019-09-05", "close": 73.39, "volume": 110072.0}, {"date": "2019-09-06", "close": 72.68, "volume": 61168.0}, {"date": "2019-09-09", "close": 74.22, "volume": 83415.0}, {"date": "2019-09-10", "close": 75.16, "volume": 71260.0}, {"date": "2019-09-11", "close": 76.78, "volume": 78784.0}, {"date": "2019-09-12", "close": 77.74, "volume": 71728.0}, {"date": "2019-09-13", "close": 78.3, "volume": 78631.0}, {"date": "2019-09-16", "close": 77.78, "volume": 66140.0}, {"date": "2019-09-17", "close": 77.58, "volume": 54395.0}, {"date": "2019-09-18", "close": 77.67, "volume": 78721.0}, {"date": "2019-09-19", "close": 77.13, "volume": 49583.0}, {"date": "2019-09-20", "close": 77.74, "volume": 192582.0}, {"date": "2019-09-23", "close": 77.52, "volume": 68493.0}, {"date": "2019-09-24", "close": 76.32, "volume": 74255.0}, {"date": "2019-09-25", "close": 77.35, "volume": 46959.0}, {"date": "2019-09-26", "close": 76.33, "volume": 56458.0}, {"date": "2019-09-27", "close": 76.87, "volume": 57576.0}, {"date": "2019-09-30", "close": 76.25, "volume": 48243.0}, {"date": "2019-10-01", "close": 75.14, "volume": 91226.0}, {"date": "2019-10-02", "close": 74.48, "volume": 60468.0}, {"date": "2019-10-03", "close": 74.33, "volume": 39123.0}, {"date": "2019-10-04", "close": 74.92, "volume": 79109.0}, {"date": "2019-10-07", "close": 75.27, "volume": 60738.0}, {"date": "2019-10-08", "close": 74.5, "volume": 70240.0}, {"date": "2019-10-09", "close": 74.74, "volume": 35981.0}, {"date": "2019-10-10", "close": 74.93, "volume": 35125.0}, {"date": "2019-10-11", "close": 75.04, "volume": 48522.0}, {"date": "2019-10-14", "close": 75.02, "volume": 34357.0}, {"date": "2019-10-15", "close": 75.49, "volume": 45280.0}, {"date": "2019-10-16", "close": 75.61, "volume": 35588.0}, {"date": "2019-10-17", "close": 76.55, "volume": 44196.0}, {"date": "2019-10-18", "close": 77.36, "volume": 54381.0}, {"date": "2019-10-21", "close": 79.09, "volume": 109367.0}, {"date": "2019-10-22", "close": 79.05, "volume": 60972.0}, {"date": "2019-10-23", "close": 78.96, "volume": 46524.0}, {"date": "2019-10-24", "close": 78.06, "volume": 49743.0}, {"date": "2019-10-25", "close": 78.64, "volume": 42648.0}, {"date": "2019-10-28", "close": 79.47, "volume": 36704.0}, {"date": "2019-10-29", "close": 80.21, "volume": 45915.0}, {"date": "2019-10-30", "close": 79.86, "volume": 32719.0}, {"date": "2019-10-31", "close": 79.34, "volume": 47415.0}, {"date": "2019-11-01", "close": 80.21, "volume": 38884.0}, {"date": "2019-11-04", "close": 80.55, "volume": 49014.0}, {"date": "2019-11-05", "close": 80.83, "volume": 39929.0}, {"date": "2019-11-06", "close": 80.72, "volume": 28723.0}, {"date": "2019-11-07", "close": 80.47, "volume": 58811.0}, {"date": "2019-11-08", "close": 80.39, "volume": 66662.0}, {"date": "2019-11-11", "close": 80.28, "volume": 41785.0}, {"date": "2019-11-12", "close": 80.43, "volume": 58804.0}, {"date": "2019-11-13", "close": 79.94, "volume": 66729.0}, {"date": "2019-11-14", "close": 80.12, "volume": 49161.0}, {"date": "2019-11-15", "close": 79.74, "volume": 48766.0}, {"date": "2019-11-18", "close": 79.33, "volume": 32477.0}, {"date": "2019-11-19", "close": 80.28, "volume": 33297.0}, {"date": "2019-11-20", "close": 79.9, "volume": 58307.0}, {"date": "2019-11-21", "close": 79.81, "volume": 34594.0}, {"date": "2019-11-22", "close": 79.5, "volume": 37999.0}, {"date": "2019-11-25", "close": 80.22, "volume": 88409.0}, {"date": "2019-11-26", "close": 79.6, "volume": 74889.0}, {"date": "2019-11-27", "close": 79.8, "volume": 27936.0}, {"date": "2019-11-29", "close": 79.48, "volume": 18793.0}, {"date": "2019-12-02", "close": 79.34, "volume": 56777.0}, {"date": "2019-12-03", "close": 78.79, "volume": 40326.0}, {"date": "2019-12-04", "close": 78.96, "volume": 49718.0}, {"date": "2019-12-05", "close": 79.12, "volume": 41582.0}, {"date": "2019-12-06", "close": 79.7, "volume": 52339.0}, {"date": "2019-12-09", "close": 79.28, "volume": 65300.0}, {"date": "2019-12-10", "close": 79.85, "volume": 49214.0}, {"date": "2019-12-11", "close": 80.01, "volume": 40975.0}, {"date": "2019-12-12", "close": 81.43, "volume": 58057.0}, {"date": "2019-12-13", "close": 81.3, "volume": 39002.0}, {"date": "2019-12-16", "close": 81.85, "volume": 58982.0}, {"date": "2019-12-17", "close": 82.49, "volume": 50078.0}, {"date": "2019-12-18", "close": 82.25, "volume": 57156.0}, {"date": "2019-12-19", "close": 82.67, "volume": 65156.0}, {"date": "2019-12-20", "close": 82.6, "volume": 370266.0}, {"date": "2019-12-23", "close": 82.72, "volume": 69101.0}, {"date": "2019-12-24", "close": 82.59, "volume": 28406.0}, {"date": "2019-12-26", "close": 82.68, "volume": 20197.0}, {"date": "2019-12-27", "close": 82.29, "volume": 51265.0}, {"date": "2019-12-30", "close": 82.41, "volume": 36726.0}, {"date": "2019-12-31", "close": 81.95, "volume": 55764.0}, {"date": "2020-01-02", "close": 82.26, "volume": 42688.0}, {"date": "2020-01-03", "close": 81.96, "volume": 61884.0}, {"date": "2020-01-06", "close": 81.55, "volume": 57809.0}, {"date": "2020-01-07", "close": 80.85, "volume": 54668.0}, {"date": "2020-01-08", "close": 81.71, "volume": 59813.0}, {"date": "2020-01-09", "close": 81.59, "volume": 43878.0}, {"date": "2020-01-10", "close": 81.43, "volume": 54309.0}, {"date": "2020-01-13", "close": 82.4, "volume": 45858.0}, {"date": "2020-01-14", "close": 81.655, "volume": 64062.0}, {"date": "2020-01-15", "close": 81.09, "volume": 36912.0}, {"date": "2020-01-16", "close": 82.03, "volume": 35635.0}, {"date": "2020-01-17", "close": 81.94, "volume": 56139.0}, {"date": "2020-01-21", "close": 80.54, "volume": 47829.0}, {"date": "2020-01-22", "close": 80.42, "volume": 29632.0}, {"date": "2020-01-23", "close": 79.88, "volume": 72480.0}, {"date": "2020-01-24", "close": 78.55, "volume": 45009.0}, {"date": "2020-01-27", "close": 77.41, "volume": 56981.0}, {"date": "2020-01-28", "close": 76.82, "volume": 46003.0}, {"date": "2020-01-29", "close": 75.79, "volume": 67600.0}, {"date": "2020-01-30", "close": 77.41, "volume": 93681.0}, {"date": "2020-01-31", "close": 75.68, "volume": 91097.0}, {"date": "2020-02-03", "close": 77.03, "volume": 81069.0}, {"date": "2020-02-04", "close": 77.39, "volume": 74144.0}, {"date": "2020-02-05", "close": 79.64, "volume": 62679.0}, {"date": "2020-02-06", "close": 79.21, "volume": 44004.0}, {"date": "2020-02-07", "close": 78.34, "volume": 37490.0}, {"date": "2020-02-10", "close": 78.13, "volume": 33358.0}, {"date": "2020-02-11", "close": 78.57, "volume": 36188.0}, {"date": "2020-02-12", "close": 78.51, "volume": 27381.0}, {"date": "2020-02-13", "close": 79.29, "volume": 35219.0}, {"date": "2020-02-14", "close": 78.82, "volume": 31860.0}, {"date": "2020-02-18", "close": 77.58, "volume": 27629.0}, {"date": "2020-02-19", "close": 77.65, "volume": 29494.0}, {"date": "2020-02-20", "close": 78.13, "volume": 28986.0}, {"date": "2020-02-21", "close": 78.01, "volume": 34747.0}, {"date": "2020-02-24", "close": 76.21, "volume": 34745.0}, {"date": "2020-02-25", "close": 74.69, "volume": 48347.0}, {"date": "2020-02-26", "close": 74.84, "volume": 44641.0}, {"date": "2020-02-27", "close": 73.8, "volume": 87636.0}, {"date": "2020-02-28", "close": 69.92, "volume": 146620.0}, {"date": "2020-03-02", "close": 73.03, "volume": 73731.0}, {"date": "2020-03-03", "close": 72.27, "volume": 69164.0}, {"date": "2020-03-04", "close": 74.63, "volume": 89144.0}, {"date": "2020-03-05", "close": 70.76, "volume": 109834.0}, {"date": "2020-03-06", "close": 69.17, "volume": 77634.0}, {"date": "2020-03-09", "close": 62.76, "volume": 79486.0}, {"date": "2020-03-10", "close": 65.24, "volume": 93537.0}, {"date": "2020-03-11", "close": 62.5, "volume": 87496.0}, {"date": "2020-03-12", "close": 57.22, "volume": 150183.0}, {"date": "2020-03-13", "close": 63.51, "volume": 102519.0}, {"date": "2020-03-16", "close": 59.99, "volume": 118996.0}, {"date": "2020-03-17", "close": 67.52, "volume": 132939.0}, {"date": "2020-03-18", "close": 63.79, "volume": 82096.0}, {"date": "2020-03-19", "close": 63.9, "volume": 134044.0}, {"date": "2020-03-20", "close": 59.59, "volume": 157403.0}, {"date": "2020-03-23", "close": 57.11, "volume": 119525.0}, {"date": "2020-03-24", "close": 60.45, "volume": 86853.0}, {"date": "2020-03-25", "close": 60.3, "volume": 96161.0}, {"date": "2020-03-26", "close": 64.75, "volume": 78861.0}, {"date": "2020-03-27", "close": 63.3, "volume": 80714.0}, {"date": "2020-03-30", "close": 65.8, "volume": 86824.0}, {"date": "2020-03-31", "close": 66.53, "volume": 77057.0}, {"date": "2020-04-01", "close": 64.45, "volume": 87597.0}, {"date": "2020-04-02", "close": 65.62, "volume": 114437.0}, {"date": "2020-04-03", "close": 64.2, "volume": 92621.0}, {"date": "2020-04-06", "close": 66.56, "volume": 70582.0}, {"date": "2020-04-07", "close": 65.06, "volume": 77152.0}, {"date": "2020-04-08", "close": 66.67, "volume": 59580.0}, {"date": "2020-04-09", "close": 70.3, "volume": 81484.0}, {"date": "2020-04-13", "close": 67.09, "volume": 47660.0}, {"date": "2020-04-14", "close": 66.13, "volume": 62043.0}, {"date": "2020-04-15", "close": 64.08, "volume": 86960.0}, {"date": "2020-04-16", "close": 63.53, "volume": 114307.0}, {"date": "2020-04-17", "close": 65.67, "volume": 75281.0}, {"date": "2020-04-20", "close": 59.05, "volume": 231626.0}, {"date": "2020-04-21", "close": 62.38, "volume": 70540.0}, {"date": "2020-04-22", "close": 62.2, "volume": 71148.0}, {"date": "2020-04-23", "close": 63.43, "volume": 72415.0}, {"date": "2020-04-24", "close": 64.02, "volume": 43575.0}, {"date": "2020-04-27", "close": 68.2, "volume": 44065.0}, {"date": "2020-04-28", "close": 69.33, "volume": 60898.0}, {"date": "2020-04-29", "close": 71.19, "volume": 99494.0}, {"date": "2020-04-30", "close": 67.59, "volume": 110873.0}, {"date": "2020-05-01", "close": 64.71, "volume": 81492.0}, {"date": "2020-05-04", "close": 64.65, "volume": 53914.0}, {"date": "2020-05-05", "close": 63.57, "volume": 64694.0}, {"date": "2020-05-06", "close": 61.26, "volume": 85502.0}, {"date": "2020-05-07", "close": 61.03, "volume": 55677.0}, {"date": "2020-05-08", "close": 63.58, "volume": 54409.0}, {"date": "2020-05-11", "close": 60.99, "volume": 78104.0}, {"date": "2020-05-12", "close": 58.04, "volume": 97828.0}, {"date": "2020-05-13", "close": 55.9, "volume": 104227.0}, {"date": "2020-05-14", "close": 55.83, "volume": 93997.0}, {"date": "2020-05-15", "close": 55.18, "volume": 124007.0}, {"date": "2020-05-18", "close": 59.15, "volume": 93313.0}, {"date": "2020-05-19", "close": 56.53, "volume": 59458.0}, {"date": "2020-05-20", "close": 59.24, "volume": 67734.0}, {"date": "2020-05-21", "close": 58.86, "volume": 61943.0}, {"date": "2020-05-22", "close": 59.32, "volume": 38346.0}, {"date": "2020-05-26", "close": 62.5, "volume": 44644.0}, {"date": "2020-05-27", "close": 67.09, "volume": 75019.0}, {"date": "2020-05-28", "close": 64.68, "volume": 81667.0}, {"date": "2020-05-29", "close": 62.9, "volume": 81319.0}, {"date": "2020-06-01", "close": 61.95, "volume": 69453.0}, {"date": "2020-06-02", "close": 60.65, "volume": 80601.0}, {"date": "2020-06-03", "close": 64.17, "volume": 69799.0}, {"date": "2020-06-04", "close": 64.44, "volume": 70119.0}, {"date": "2020-06-05", "close": 68.01, "volume": 123256.0}, {"date": "2020-06-08", "close": 68.12, "volume": 51723.0}, {"date": "2020-06-09", "close": 67.395, "volume": 60105.0}, {"date": "2020-06-10", "close": 65.12, "volume": 71851.0}, {"date": "2020-06-11", "close": 61.23, "volume": 112858.0}, {"date": "2020-06-12", "close": 62.28, "volume": 97531.0}, {"date": "2020-06-15", "close": 62.88, "volume": 102366.0}, {"date": "2020-06-16", "close": 64.95, "volume": 78326.0}, {"date": "2020-06-17", "close": 63.24, "volume": 92265.0}, {"date": "2020-06-18", "close": 63.84, "volume": 70521.0}, {"date": "2020-06-19", "close": 64.27, "volume": 421293.0}, {"date": "2020-06-22", "close": 62.59, "volume": 77693.0}, {"date": "2020-06-23", "close": 62.44, "volume": 84310.0}, {"date": "2020-06-24", "close": 60.98, "volume": 120037.0}, {"date": "2020-06-25", "close": 62.71, "volume": 130723.0}, {"date": "2020-06-26", "close": 61.06, "volume": 173844.0}, {"date": "2020-06-29", "close": 63.53, "volume": 67291.0}, {"date": "2020-06-30", "close": 65.17, "volume": 88683.0}, {"date": "2020-07-01", "close": 62.02, "volume": 81555.0}, {"date": "2020-07-02", "close": 62.3, "volume": 52544.0}, {"date": "2020-07-06", "close": 63.31, "volume": 77033.0}, {"date": "2020-07-07", "close": 61.95, "volume": 78711.0}, {"date": "2020-07-08", "close": 60.83, "volume": 63505.0}, {"date": "2020-07-09", "close": 59.06, "volume": 75421.0}, {"date": "2020-07-10", "close": 61.61, "volume": 70281.0}, {"date": "2020-07-13", "close": 62.61, "volume": 53267.0}, {"date": "2020-07-14", "close": 61.89, "volume": 71384.0}, {"date": "2020-07-15", "close": 64.56, "volume": 83917.0}, {"date": "2020-07-16", "close": 64.65, "volume": 49581.0}, {"date": "2020-07-17", "close": 63.3, "volume": 60373.0}, {"date": "2020-07-20", "close": 62.02, "volume": 39358.0}, {"date": "2020-07-21", "close": 65.77, "volume": 94146.0}, {"date": "2020-07-22", "close": 63.42, "volume": 64555.0}, {"date": "2020-07-23", "close": 64.15, "volume": 114732.0}, {"date": "2020-07-24", "close": 63.71, "volume": 80600.0}, {"date": "2020-07-27", "close": 62.13, "volume": 44596.0}, {"date": "2020-07-28", "close": 62.97, "volume": 51012.0}, {"date": "2020-07-29", "close": 64.74, "volume": 58253.0}, {"date": "2020-07-30", "close": 63.71, "volume": 29190.0}, {"date": "2020-07-31", "close": 62.46, "volume": 99837.0}, {"date": "2020-08-03", "close": 62.54, "volume": 34884.0}, {"date": "2020-08-04", "close": 62.2, "volume": 58499.0}, {"date": "2020-08-05", "close": 64.38, "volume": 93861.0}, {"date": "2020-08-06", "close": 63.92, "volume": 42203.0}, {"date": "2020-08-07", "close": 66.41, "volume": 44319.0}, {"date": "2020-08-10", "close": 66.98, "volume": 63028.0}, {"date": "2020-08-11", "close": 67.98, "volume": 78786.0}, {"date": "2020-08-12", "close": 67.54, "volume": 51280.0}, {"date": "2020-08-13", "close": 66.13, "volume": 31880.0}, {"date": "2020-08-14", "close": 66.19, "volume": 78259.0}, {"date": "2020-08-17", "close": 65.57, "volume": 38919.0}, {"date": "2020-08-18", "close": 64.57, "volume": 43883.0}, {"date": "2020-08-19", "close": 65.17, "volume": 49024.0}, {"date": "2020-08-20", "close": 63.97, "volume": 39522.0}, {"date": "2020-08-21", "close": 63.31, "volume": 66612.0}, {"date": "2020-08-24", "close": 64.9, "volume": 69940.0}, {"date": "2020-08-25", "close": 64.95, "volume": 45785.0}, {"date": "2020-08-26", "close": 64.05, "volume": 38560.0}, {"date": "2020-08-27", "close": 64.59, "volume": 84338.0}, {"date": "2020-08-28", "close": 64.17, "volume": 38480.0}, {"date": "2020-08-31", "close": 63.98, "volume": 65246.0}, {"date": "2020-09-01", "close": 63.54, "volume": 47206.0}, {"date": "2020-09-02", "close": 63.29, "volume": 50996.0}, {"date": "2020-09-03", "close": 63.45, "volume": 55835.0}, {"date": "2020-09-04", "close": 64.38, "volume": 48253.0}, {"date": "2020-09-08", "close": 62.17, "volume": 60867.0}, {"date": "2020-09-09", "close": 61.86, "volume": 52001.0}, {"date": "2020-09-10", "close": 60.68, "volume": 43956.0}, {"date": "2020-09-11", "close": 60.5, "volume": 35902.0}, {"date": "2020-09-14", "close": 61.34, "volume": 42170.0}, {"date": "2020-09-15", "close": 61.18, "volume": 49059.0}, {"date": "2020-09-16", "close": 61.06, "volume": 69812.0}, {"date": "2020-09-17", "close": 60.58, "volume": 71373.0}, {"date": "2020-09-18", "close": 60.68, "volume": 273927.0}, {"date": "2020-09-21", "close": 56.32, "volume": 105789.0}, {"date": "2020-09-22", "close": 56.07, "volume": 77185.0}, {"date": "2020-09-23", "close": 55.37, "volume": 83928.0}, {"date": "2020-09-24", "close": 56.41, "volume": 106643.0}, {"date": "2020-09-25", "close": 56.53, "volume": 73096.0}, {"date": "2020-09-28", "close": 57.88, "volume": 90270.0}, {"date": "2020-09-29", "close": 57.39, "volume": 67699.0}, {"date": "2020-09-30", "close": 57.61, "volume": 111370.0}, {"date": "2020-10-01", "close": 56.98, "volume": 63415.0}, {"date": "2020-10-02", "close": 57.59, "volume": 81128.0}, {"date": "2020-10-05", "close": 58.94, "volume": 69458.0}, {"date": "2020-10-06", "close": 59.02, "volume": 105704.0}, {"date": "2020-10-07", "close": 59.66, "volume": 64933.0}, {"date": "2020-10-08", "close": 60.99, "volume": 47864.0}, {"date": "2020-10-09", "close": 60.65, "volume": 63605.0}, {"date": "2020-10-12", "close": 61.2, "volume": 48391.0}, {"date": "2020-10-13", "close": 59.53, "volume": 43450.0}, {"date": "2020-10-14", "close": 57.94, "volume": 34670.0}, {"date": "2020-10-15", "close": 58.91, "volume": 53287.0}, {"date": "2020-10-16", "close": 59.01, "volume": 31635.0}, {"date": "2020-10-19", "close": 58.36, "volume": 35721.0}, {"date": "2020-10-20", "close": 59.0, "volume": 47363.0}, {"date": "2020-10-21", "close": 59.73, "volume": 30137.0}, {"date": "2020-10-22", "close": 61.85, "volume": 52923.0}, {"date": "2020-10-23", "close": 62.17, "volume": 30535.0}, {"date": "2020-10-26", "close": 61.55, "volume": 37233.0}, {"date": "2020-10-27", "close": 60.46, "volume": 31329.0}, {"date": "2020-10-28", "close": 58.93, "volume": 52555.0}, {"date": "2020-10-29", "close": 59.95, "volume": 37998.0}, {"date": "2020-10-30", "close": 60.43, "volume": 45042.0}, {"date": "2020-11-02", "close": 61.5, "volume": 41431.0}, {"date": "2020-11-03", "close": 62.37, "volume": 50094.0}, {"date": "2020-11-04", "close": 58.09, "volume": 46969.0}, {"date": "2020-11-05", "close": 59.82, "volume": 35296.0}, {"date": "2020-11-06", "close": 58.83, "volume": 29088.0}, {"date": "2020-11-09", "close": 66.4, "volume": 82493.0}, {"date": "2020-11-10", "close": 67.82, "volume": 96549.0}, {"date": "2020-11-11", "close": 65.77, "volume": 37875.0}, {"date": "2020-11-12", "close": 64.17, "volume": 58346.0}, {"date": "2020-11-13", "close": 65.82, "volume": 54622.0}, {"date": "2020-11-16", "close": 69.06, "volume": 70381.0}, {"date": "2020-11-17", "close": 69.12, "volume": 66292.0}, {"date": "2020-11-18", "close": 67.89, "volume": 52362.0}, {"date": "2020-11-19", "close": 68.04, "volume": 41689.0}, {"date": "2020-11-20", "close": 67.42, "volume": 53246.0}, {"date": "2020-11-23", "close": 68.09, "volume": 68615.0}, {"date": "2020-11-24", "close": 70.07, "volume": 86583.0}, {"date": "2020-11-25", "close": 68.62, "volume": 60925.0}, {"date": "2020-11-27", "close": 67.51, "volume": 28044.0}, {"date": "2020-11-30", "close": 65.69, "volume": 65006.0}, {"date": "2020-12-01", "close": 66.44, "volume": 48015.0}, {"date": "2020-12-02", "close": 67.49, "volume": 40782.0}, {"date": "2020-12-03", "close": 67.22, "volume": 43220.0}, {"date": "2020-12-04", "close": 68.51, "volume": 27068.0}, {"date": "2020-12-07", "close": 69.01, "volume": 33606.0}, {"date": "2020-12-08", "close": 69.36, "volume": 54522.0}, {"date": "2020-12-09", "close": 69.49, "volume": 35763.0}, {"date": "2020-12-10", "close": 70.28, "volume": 40887.0}, {"date": "2020-12-11", "close": 70.21, "volume": 35956.0}, {"date": "2020-12-14", "close": 70.07, "volume": 68326.0}, {"date": "2020-12-15", "close": 70.77, "volume": 66047.0}, {"date": "2020-12-16", "close": 70.11, "volume": 57366.0}, {"date": "2020-12-17", "close": 69.86, "volume": 77393.0}, {"date": "2020-12-18", "close": 70.1, "volume": 374157.0}, {"date": "2020-12-21", "close": 67.73, "volume": 60748.0}, {"date": "2020-12-22", "close": 67.37, "volume": 47948.0}, {"date": "2020-12-23", "close": 68.78, "volume": 47123.0}, {"date": "2020-12-24", "close": 69.52, "volume": 24277.0}, {"date": "2020-12-28", "close": 69.8, "volume": 40366.0}, {"date": "2020-12-29", "close": 68.49, "volume": 40323.0}, {"date": "2020-12-30", "close": 69.35, "volume": 54243.0}, {"date": "2020-12-31", "close": 69.55, "volume": 35097.0}, {"date": "2021-01-04", "close": 69.06, "volume": 71707.0}, {"date": "2021-01-05", "close": 69.08, "volume": 93567.0}, {"date": "2021-01-06", "close": 72.78, "volume": 176232.0}, {"date": "2021-01-07", "close": 72.92, "volume": 71292.0}, {"date": "2021-01-08", "close": 72.15, "volume": 80896.0}, {"date": "2021-01-11", "close": 72.0, "volume": 60503.0}, {"date": "2021-01-12", "close": 72.59, "volume": 73090.0}, {"date": "2021-01-13", "close": 71.17, "volume": 39782.0}, {"date": "2021-01-14", "close": 71.25, "volume": 38370.0}, {"date": "2021-01-15", "close": 71.05, "volume": 48854.0}, {"date": "2021-01-19", "close": 71.59, "volume": 55628.0}, {"date": "2021-01-20", "close": 71.54, "volume": 70674.0}, {"date": "2021-01-21", "close": 70.77, "volume": 48357.0}, {"date": "2021-01-22", "close": 71.47, "volume": 45461.0}, {"date": "2021-01-25", "close": 73.03, "volume": 89056.0}, {"date": "2021-01-26", "close": 74.05, "volume": 60004.0}, {"date": "2021-01-27", "close": 71.06, "volume": 66430.0}, {"date": "2021-01-28", "close": 70.41, "volume": 79039.0}, {"date": "2021-01-29", "close": 69.05, "volume": 79342.0}, {"date": "2021-02-01", "close": 69.86, "volume": 42774.0}, {"date": "2021-02-02", "close": 71.0, "volume": 41943.0}, {"date": "2021-02-03", "close": 70.45, "volume": 43773.0}, {"date": "2021-02-04", "close": 72.1, "volume": 43166.0}, {"date": "2021-02-05", "close": 71.47, "volume": 40598.0}, {"date": "2021-02-08", "close": 72.88, "volume": 53629.0}, {"date": "2021-02-09", "close": 73.47, "volume": 44868.0}, {"date": "2021-02-10", "close": 73.22, "volume": 43339.0}, {"date": "2021-02-11", "close": 73.18, "volume": 51388.0}, {"date": "2021-02-12", "close": 73.0, "volume": 43373.0}, {"date": "2021-02-16", "close": 73.11, "volume": 40889.0}, {"date": "2021-02-17", "close": 73.65, "volume": 43044.0}, {"date": "2021-02-18", "close": 73.46, "volume": 39796.0}, {"date": "2021-02-19", "close": 74.43, "volume": 56948.0}, {"date": "2021-02-22", "close": 75.82, "volume": 49143.0}, {"date": "2021-02-23", "close": 76.41, "volume": 49027.0}, {"date": "2021-02-24", "close": 77.48, "volume": 63093.0}, {"date": "2021-02-25", "close": 76.8, "volume": 45116.0}, {"date": "2021-02-26", "close": 75.21, "volume": 58593.0}, {"date": "2021-03-01", "close": 77.64, "volume": 31560.0}, {"date": "2021-03-02", "close": 76.7, "volume": 39059.0}, {"date": "2021-03-03", "close": 78.13, "volume": 64900.0}, {"date": "2021-03-04", "close": 78.85, "volume": 63663.0}, {"date": "2021-03-05", "close": 80.95, "volume": 68953.0}, {"date": "2021-03-08", "close": 83.25, "volume": 82471.0}, {"date": "2021-03-09", "close": 83.15, "volume": 73444.0}, {"date": "2021-03-10", "close": 85.58, "volume": 89028.0}, {"date": "2021-03-11", "close": 85.74, "volume": 62695.0}, {"date": "2021-03-12", "close": 87.41, "volume": 67842.0}, {"date": "2021-03-15", "close": 84.45, "volume": 67409.0}, {"date": "2021-03-16", "close": 83.58, "volume": 47024.0}, {"date": "2021-03-17", "close": 82.74, "volume": 49300.0}, {"date": "2021-03-18", "close": 83.48, "volume": 62390.0}, {"date": "2021-03-19", "close": 84.06, "volume": 315580.0}, {"date": "2021-03-22", "close": 81.82, "volume": 33870.0}, {"date": "2021-03-23", "close": 80.48, "volume": 46222.0}, {"date": "2021-03-24", "close": 80.6, "volume": 61430.0}, {"date": "2021-03-25", "close": 81.87, "volume": 58233.0}, {"date": "2021-03-26", "close": 83.08, "volume": 57479.0}, {"date": "2021-03-29", "close": 81.88, "volume": 51346.0}, {"date": "2021-03-30", "close": 82.71, "volume": 44009.0}, {"date": "2021-03-31", "close": 81.78, "volume": 93303.0}, {"date": "2021-04-01", "close": 83.39, "volume": 71427.0}, {"date": "2021-04-05", "close": 83.85, "volume": 39667.0}, {"date": "2021-04-06", "close": 82.49, "volume": 46322.0}, {"date": "2021-04-07", "close": 81.7, "volume": 53419.0}, {"date": "2021-04-08", "close": 81.74, "volume": 57600.0}, {"date": "2021-04-09", "close": 81.74, "volume": 64005.0}, {"date": "2021-04-12", "close": 82.36, "volume": 28091.0}, {"date": "2021-04-13", "close": 80.7, "volume": 52238.0}, {"date": "2021-04-14", "close": 80.29, "volume": 38712.0}, {"date": "2021-04-15", "close": 79.85, "volume": 41983.0}, {"date": "2021-04-16", "close": 80.09, "volume": 33186.0}, {"date": "2021-04-19", "close": 79.58, "volume": 39047.0}, {"date": "2021-04-20", "close": 77.35, "volume": 51439.0}, {"date": "2021-04-21", "close": 78.72, "volume": 34717.0}, {"date": "2021-04-22", "close": 77.36, "volume": 43646.0}, {"date": "2021-04-23", "close": 78.74, "volume": 56518.0}, {"date": "2021-04-26", "close": 78.67, "volume": 50865.0}, {"date": "2021-04-27", "close": 78.59, "volume": 50913.0}, {"date": "2021-04-28", "close": 78.04, "volume": 41332.0}, {"date": "2021-04-29", "close": 78.42, "volume": 38979.0}, {"date": "2021-04-30", "close": 77.4, "volume": 86748.0}, {"date": "2021-05-03", "close": 78.84, "volume": 87932.0}, {"date": "2021-05-04", "close": 79.37, "volume": 45087.0}, {"date": "2021-05-05", "close": 78.96, "volume": 52735.0}, {"date": "2021-05-06", "close": 80.25, "volume": 51814.0}, {"date": "2021-05-07", "close": 80.18, "volume": 56423.0}, {"date": "2021-05-10", "close": 79.31, "volume": 47012.0}, {"date": "2021-05-11", "close": 78.46, "volume": 33541.0}, {"date": "2021-05-12", "close": 76.74, "volume": 42843.0}, {"date": "2021-05-13", "close": 80.04, "volume": 65106.0}, {"date": "2021-05-14", "close": 80.34, "volume": 44325.0}, {"date": "2021-05-17", "close": 80.48, "volume": 28174.0}, {"date": "2021-05-18", "close": 78.7, "volume": 77666.0}, {"date": "2021-05-19", "close": 79.17, "volume": 62352.0}, {"date": "2021-05-20", "close": 79.61, "volume": 47452.0}, {"date": "2021-05-21", "close": 80.49, "volume": 68243.0}, {"date": "2021-05-24", "close": 79.28, "volume": 43857.0}, {"date": "2021-05-25", "close": 76.7, "volume": 56328.0}, {"date": "2021-05-26", "close": 78.31, "volume": 49260.0}, {"date": "2021-05-27", "close": 79.65, "volume": 59130.0}, {"date": "2021-05-28", "close": 80.22, "volume": 52401.0}, {"date": "2021-06-01", "close": 80.66, "volume": 69174.0}, {"date": "2021-06-02", "close": 80.05, "volume": 58558.0}, {"date": "2021-06-03", "close": 80.29, "volume": 31931.0}, {"date": "2021-06-04", "close": 79.63, "volume": 40518.0}, {"date": "2021-06-07", "close": 80.4, "volume": 44523.0}, {"date": "2021-06-08", "close": 80.27, "volume": 39476.0}, {"date": "2021-06-09", "close": 79.1, "volume": 66716.0}, {"date": "2021-06-10", "close": 78.24, "volume": 53812.0}, {"date": "2021-06-11", "close": 77.91, "volume": 63882.0}, {"date": "2021-06-14", "close": 77.41, "volume": 61120.0}, {"date": "2021-06-15", "close": 78.33, "volume": 52375.0}, {"date": "2021-06-16", "close": 78.83, "volume": 80129.0}, {"date": "2021-06-17", "close": 76.84, "volume": 114466.0}, {"date": "2021-06-18", "close": 74.44, "volume": 207112.0}, {"date": "2021-06-21", "close": 76.78, "volume": 91369.0}, {"date": "2021-06-22", "close": 76.72, "volume": 62072.0}, {"date": "2021-06-23", "close": 76.9, "volume": 90493.0}, {"date": "2021-06-24", "close": 78.28, "volume": 62533.0}, {"date": "2021-06-25", "close": 77.35, "volume": 321220.0}, {"date": "2021-06-28", "close": 75.63, "volume": 54943.0}, {"date": "2021-06-29", "close": 75.36, "volume": 33713.0}, {"date": "2021-06-30", "close": 75.24, "volume": 62334.0}, {"date": "2021-07-01", "close": 76.1, "volume": 52067.0}, {"date": "2021-07-02", "close": 75.07, "volume": 50339.0}, {"date": "2021-07-06", "close": 73.5, "volume": 59920.0}, {"date": "2021-07-07", "close": 73.54, "volume": 50995.0}, {"date": "2021-07-08", "close": 72.88, "volume": 72280.0}, {"date": "2021-07-09", "close": 75.11, "volume": 60029.0}, {"date": "2021-07-12", "close": 75.28, "volume": 68242.0}, {"date": "2021-07-13", "close": 73.76, "volume": 61249.0}, {"date": "2021-07-14", "close": 73.31, "volume": 47670.0}, {"date": "2021-07-15", "close": 74.79, "volume": 52080.0}, {"date": "2021-07-16", "close": 74.08, "volume": 44748.0}, {"date": "2021-07-19", "close": 72.51, "volume": 64551.0}, {"date": "2021-07-20", "close": 73.32, "volume": 85401.0}, {"date": "2021-07-21", "close": 73.75, "volume": 53800.0}, {"date": "2021-07-22", "close": 72.61, "volume": 40481.0}, {"date": "2021-07-23", "close": 73.56, "volume": 54018.0}, {"date": "2021-07-26", "close": 74.71, "volume": 51336.0}, {"date": "2021-07-27", "close": 74.91, "volume": 41983.0}, {"date": "2021-07-28", "close": 75.33, "volume": 48518.0}, {"date": "2021-07-29", "close": 76.01, "volume": 40434.0}, {"date": "2021-07-30", "close": 75.66, "volume": 59740.0}, {"date": "2021-08-02", "close": 75.04, "volume": 60915.0}, {"date": "2021-08-03", "close": 76.24, "volume": 60437.0}, {"date": "2021-08-04", "close": 75.5, "volume": 36033.0}, {"date": "2021-08-05", "close": 76.62, "volume": 31970.0}, {"date": "2021-08-06", "close": 78.34, "volume": 50219.0}, {"date": "2021-08-09", "close": 78.14, "volume": 33375.0}, {"date": "2021-08-10", "close": 78.73, "volume": 35896.0}, {"date": "2021-08-11", "close": 79.99, "volume": 31201.0}, {"date": "2021-08-12", "close": 79.64, "volume": 42182.0}, {"date": "2021-08-13", "close": 79.15, "volume": 28028.0}, {"date": "2021-08-16", "close": 79.38, "volume": 29562.0}, {"date": "2021-08-17", "close": 78.99, "volume": 32853.0}, {"date": "2021-08-18", "close": 77.94, "volume": 30102.0}, {"date": "2021-08-19", "close": 77.49, "volume": 39229.0}, {"date": "2021-08-20", "close": 78.73, "volume": 49347.0}, {"date": "2021-08-23", "close": 78.72, "volume": 34803.0}, {"date": "2021-08-24", "close": 78.24, "volume": 28955.0}, {"date": "2021-08-25", "close": 77.96, "volume": 44515.0}, {"date": "2021-08-26", "close": 76.88, "volume": 39027.0}, {"date": "2021-08-27", "close": 78.72, "volume": 63104.0}, {"date": "2021-08-30", "close": 77.41, "volume": 36832.0}, {"date": "2021-08-31", "close": 77.9, "volume": 39510.0}, {"date": "2021-09-01", "close": 77.93, "volume": 32555.0}, {"date": "2021-09-02", "close": 77.15, "volume": 37375.0}, {"date": "2021-09-03", "close": 77.12, "volume": 50458.0}, {"date": "2021-09-07", "close": 76.9, "volume": 56603.0}, {"date": "2021-09-08", "close": 75.71, "volume": 57742.0}, {"date": "2021-09-09", "close": 75.48, "volume": 51274.0}, {"date": "2021-09-10", "close": 74.08, "volume": 46910.0}, {"date": "2021-09-13", "close": 74.43, "volume": 47008.0}, {"date": "2021-09-14", "close": 73.01, "volume": 50417.0}, {"date": "2021-09-15", "close": 72.88, "volume": 54781.0}, {"date": "2021-09-16", "close": 72.29, "volume": 49067.0}, {"date": "2021-09-17", "close": 75.56, "volume": 314736.0}, {"date": "2021-09-20", "close": 72.66, "volume": 79935.0}, {"date": "2021-09-21", "close": 72.52, "volume": 72355.0}, {"date": "2021-09-22", "close": 73.63, "volume": 51549.0}, {"date": "2021-09-23", "close": 75.3, "volume": 42800.0}, {"date": "2021-09-24", "close": 75.86, "volume": 42368.0}, {"date": "2021-09-27", "close": 78.16, "volume": 73097.0}, {"date": "2021-09-28", "close": 77.51, "volume": 36608.0}, {"date": "2021-09-29", "close": 78.57, "volume": 44635.0}, {"date": "2021-09-30", "close": 77.91, "volume": 46961.0}, {"date": "2021-10-01", "close": 78.76, "volume": 61417.0}, {"date": "2021-10-04", "close": 78.6, "volume": 36625.0}, {"date": "2021-10-05", "close": 78.4, "volume": 47013.0}, {"date": "2021-10-06", "close": 77.95, "volume": 33359.0}, {"date": "2021-10-07", "close": 79.48, "volume": 37136.0}, {"date": "2021-10-08", "close": 79.07, "volume": 23570.0}, {"date": "2021-10-11", "close": 78.09, "volume": 36081.0}, {"date": "2021-10-12", "close": 78.01, "volume": 27168.0}, {"date": "2021-10-13", "close": 76.98, "volume": 37688.0}, {"date": "2021-10-14", "close": 77.77, "volume": 33042.0}, {"date": "2021-10-15", "close": 76.52, "volume": 51131.0}, {"date": "2021-10-18", "close": 77.36, "volume": 43316.0}, {"date": "2021-10-19", "close": 77.36, "volume": 30514.0}, {"date": "2021-10-20", "close": 78.19, "volume": 40430.0}, {"date": "2021-10-21", "close": 80.43, "volume": 55240.0}, {"date": "2021-10-22", "close": 81.8, "volume": 46569.0}, {"date": "2021-10-25", "close": 80.81, "volume": 55142.0}, {"date": "2021-10-26", "close": 81.07, "volume": 52010.0}, {"date": "2021-10-27", "close": 77.94, "volume": 52149.0}, {"date": "2021-10-28", "close": 79.13, "volume": 41607.0}, {"date": "2021-10-29", "close": 79.58, "volume": 49010.0}, {"date": "2021-11-01", "close": 81.86, "volume": 60280.0}, {"date": "2021-11-02", "close": 80.2, "volume": 41946.0}, {"date": "2021-11-03", "close": 81.52, "volume": 52837.0}, {"date": "2021-11-04", "close": 80.2, "volume": 61052.0}, {"date": "2021-11-05", "close": 82.03, "volume": 50226.0}, {"date": "2021-11-08", "close": 82.94, "volume": 39458.0}, {"date": "2021-11-09", "close": 82.68, "volume": 38972.0}, {"date": "2021-11-10", "close": 82.92, "volume": 34581.0}, {"date": "2021-11-11", "close": 82.89, "volume": 25348.0}, {"date": "2021-11-12", "close": 82.18, "volume": 29317.0}, {"date": "2021-11-15", "close": 81.89, "volume": 41386.0}, {"date": "2021-11-16", "close": 81.47, "volume": 32209.0}, {"date": "2021-11-17", "close": 80.67, "volume": 53781.0}, {"date": "2021-11-18", "close": 80.55, "volume": 39281.0}, {"date": "2021-11-19", "close": 80.8, "volume": 48748.0}, {"date": "2021-11-22", "close": 82.85, "volume": 52777.0}, {"date": "2021-11-23", "close": 83.14, "volume": 40149.0}, {"date": "2021-11-24", "close": 82.73, "volume": 25752.0}, {"date": "2021-11-26", "close": 79.16, "volume": 53519.0}, {"date": "2021-11-29", "close": 78.48, "volume": 56223.0}, {"date": "2021-11-30", "close": 78.46, "volume": 58292.0}, {"date": "2021-12-01", "close": 78.19, "volume": 42798.0}, {"date": "2021-12-02", "close": 80.38, "volume": 37065.0}, {"date": "2021-12-03", "close": 79.24, "volume": 38561.0}, {"date": "2021-12-06", "close": 80.69, "volume": 47738.0}, {"date": "2021-12-07", "close": 79.96, "volume": 45047.0}, {"date": "2021-12-08", "close": 80.22, "volume": 31591.0}, {"date": "2021-12-09", "close": 79.8, "volume": 27544.0}, {"date": "2021-12-10", "close": 80.51, "volume": 35961.0}, {"date": "2021-12-13", "close": 79.58, "volume": 67083.0}, {"date": "2021-12-14", "close": 79.7, "volume": 82464.0}, {"date": "2021-12-15", "close": 79.3, "volume": 140464.0}, {"date": "2021-12-16", "close": 81.66, "volume": 94847.0}, {"date": "2021-12-17", "close": 81.11, "volume": 312611.0}, {"date": "2021-12-20", "close": 79.6, "volume": 73102.0}, {"date": "2021-12-21", "close": 80.39, "volume": 58765.0}, {"date": "2021-12-22", "close": 80.61, "volume": 41020.0}, {"date": "2021-12-23", "close": 81.18, "volume": 55088.0}, {"date": "2021-12-27", "close": 81.48, "volume": 67587.0}, {"date": "2021-12-28", "close": 81.25, "volume": 83777.0}, {"date": "2021-12-29", "close": 81.49, "volume": 31040.0}, {"date": "2021-12-30", "close": 81.22, "volume": 47268.0}, {"date": "2021-12-31", "close": 81.79, "volume": 45279.0}, {"date": "2022-01-03", "close": 82.42, "volume": 44261.0}, {"date": "2022-01-04", "close": 83.68, "volume": 51913.0}, {"date": "2022-01-05", "close": 83.62, "volume": 43099.0}, {"date": "2022-01-06", "close": 85.79, "volume": 34699.0}, {"date": "2022-01-07", "close": 85.99, "volume": 44420.0}, {"date": "2022-01-10", "close": 85.97, "volume": 39809.0}, {"date": "2022-01-11", "close": 84.89, "volume": 53795.0}, {"date": "2022-01-12", "close": 84.36, "volume": 65309.0}, {"date": "2022-01-13", "close": 84.01, "volume": 72383.0}, {"date": "2022-01-14", "close": 85.01, "volume": 49213.0}, {"date": "2022-01-18", "close": 83.46, "volume": 48233.0}, {"date": "2022-01-19", "close": 81.7, "volume": 58609.0}, {"date": "2022-01-20", "close": 80.63, "volume": 75732.0}, {"date": "2022-01-21", "close": 79.77, "volume": 165189.0}, {"date": "2022-01-24", "close": 81.83, "volume": 110883.0}, {"date": "2022-01-25", "close": 82.62, "volume": 70198.0}, {"date": "2022-01-26", "close": 81.15, "volume": 85416.0}, {"date": "2022-01-27", "close": 79.34, "volume": 74071.0}, {"date": "2022-01-28", "close": 79.91, "volume": 62434.0}, {"date": "2022-01-31", "close": 80.21, "volume": 62478.0}, {"date": "2022-02-01", "close": 79.94, "volume": 57827.0}, {"date": "2022-02-02", "close": 79.18, "volume": 72193.0}, {"date": "2022-02-03", "close": 79.61, "volume": 44563.0}, {"date": "2022-02-04", "close": 79.74, "volume": 38409.0}, {"date": "2022-02-07", "close": 80.04, "volume": 45749.0}, {"date": "2022-02-08", "close": 81.42, "volume": 35949.0}, {"date": "2022-02-09", "close": 79.5, "volume": 43951.0}, {"date": "2022-02-10", "close": 79.54, "volume": 61945.0}, {"date": "2022-02-11", "close": 79.5, "volume": 46269.0}, {"date": "2022-02-14", "close": 79.59, "volume": 65439.0}, {"date": "2022-02-15", "close": 80.1, "volume": 43946.0}, {"date": "2022-02-16", "close": 80.08, "volume": 46408.0}, {"date": "2022-02-17", "close": 78.84, "volume": 33770.0}, {"date": "2022-02-18", "close": 79.66, "volume": 73555.0}, {"date": "2022-02-22", "close": 78.73, "volume": 72870.0}, {"date": "2022-02-23", "close": 78.14, "volume": 44504.0}, {"date": "2022-02-24", "close": 76.82, "volume": 62115.0}, {"date": "2022-02-25", "close": 78.98, "volume": 47583.0}, {"date": "2022-02-28", "close": 79.67, "volume": 90508.0}, {"date": "2022-03-01", "close": 77.4, "volume": 78427.0}, {"date": "2022-03-02", "close": 79.76, "volume": 59985.0}, {"date": "2022-03-03", "close": 80.64, "volume": 52166.0}, {"date": "2022-03-04", "close": 79.63, "volume": 43647.0}, {"date": "2022-03-07", "close": 77.29, "volume": 84642.0}, {"date": "2022-03-08", "close": 77.91, "volume": 68213.0}, {"date": "2022-03-09", "close": 78.66, "volume": 27713.0}, {"date": "2022-03-10", "close": 79.03, "volume": 33899.0}, {"date": "2022-03-11", "close": 79.68, "volume": 41383.0}, {"date": "2022-03-14", "close": 80.15, "volume": 42684.0}, {"date": "2022-03-15", "close": 79.69, "volume": 44616.0}, {"date": "2022-03-16", "close": 80.45, "volume": 50184.0}, {"date": "2022-03-17", "close": 79.63, "volume": 31612.0}, {"date": "2022-03-18", "close": 78.52, "volume": 165776.0}, {"date": "2022-03-21", "close": 78.32, "volume": 48098.0}, {"date": "2022-03-22", "close": 78.76, "volume": 33708.0}, {"date": "2022-03-23", "close": 77.31, "volume": 61600.0}, {"date": "2022-03-24", "close": 78.58, "volume": 50659.0}, {"date": "2022-03-25", "close": 79.79, "volume": 57545.0}, {"date": "2022-03-28", "close": 79.22, "volume": 71383.0}, {"date": "2022-03-29", "close": 79.84, "volume": 53147.0}, {"date": "2022-03-30", "close": 78.5, "volume": 46926.0}, {"date": "2022-03-31", "close": 78.7, "volume": 49451.0}, {"date": "2022-04-01", "close": 78.75, "volume": 91762.0}, {"date": "2022-04-04", "close": 77.16, "volume": 76988.0}, {"date": "2022-04-05", "close": 77.24, "volume": 65027.0}, {"date": "2022-04-06", "close": 76.22, "volume": 77820.0}, {"date": "2022-04-07", "close": 74.91, "volume": 124129.0}, {"date": "2022-04-08", "close": 73.88, "volume": 126943.0}, {"date": "2022-04-11", "close": 74.62, "volume": 67069.0}, {"date": "2022-04-12", "close": 74.37, "volume": 65840.0}, {"date": "2022-04-13", "close": 75.78, "volume": 86541.0}, {"date": "2022-04-14", "close": 76.31, "volume": 130520.0}, {"date": "2022-04-18", "close": 76.05, "volume": 63081.0}, {"date": "2022-04-19", "close": 78.4, "volume": 56380.0}, {"date": "2022-04-20", "close": 79.16, "volume": 60219.0}, {"date": "2022-04-21", "close": 79.93, "volume": 110233.0}, {"date": "2022-04-22", "close": 78.79, "volume": 103275.0}, {"date": "2022-04-25", "close": 78.44, "volume": 122728.0}, {"date": "2022-04-26", "close": 77.28, "volume": 124961.0}, {"date": "2022-04-27", "close": 77.42, "volume": 100034.0}, {"date": "2022-04-28", "close": 78.3, "volume": 78295.0}, {"date": "2022-04-29", "close": 77.38, "volume": 133668.0}, {"date": "2022-05-02", "close": 78.67, "volume": 112356.0}, {"date": "2022-05-03", "close": 78.77, "volume": 138938.0}, {"date": "2022-05-04", "close": 82.17, "volume": 124409.0}, {"date": "2022-05-05", "close": 80.23, "volume": 153570.0}, {"date": "2022-05-06", "close": 80.2, "volume": 100970.0}, {"date": "2022-05-09", "close": 81.13, "volume": 135400.0}, {"date": "2022-05-10", "close": 79.37, "volume": 89106.0}, {"date": "2022-05-11", "close": 79.29, "volume": 51025.0}, {"date": "2022-05-12", "close": 78.85, "volume": 82880.0}, {"date": "2022-05-13", "close": 78.46, "volume": 68115.0}, {"date": "2022-05-16", "close": 77.99, "volume": 54831.0}, {"date": "2022-05-17", "close": 80.03, "volume": 66662.0}, {"date": "2022-05-18", "close": 79.5, "volume": 77078.0}, {"date": "2022-05-19", "close": 78.38, "volume": 94156.0}, {"date": "2022-05-20", "close": 79.88, "volume": 103542.0}, {"date": "2022-05-23", "close": 80.5, "volume": 71697.0}, {"date": "2022-05-24", "close": 80.9, "volume": 59976.0}, {"date": "2022-05-25", "close": 80.59, "volume": 56787.0}, {"date": "2022-05-26", "close": 82.12, "volume": 95029.0}, {"date": "2022-05-27", "close": 83.07, "volume": 70345.0}, {"date": "2022-05-31", "close": 82.09, "volume": 86468.0}, {"date": "2022-06-01", "close": 81.93, "volume": 79193.0}, {"date": "2022-06-02", "close": 82.64, "volume": 82440.0}, {"date": "2022-06-03", "close": 81.56, "volume": 43945.0}, {"date": "2022-06-06", "close": 82.15, "volume": 82185.0}, {"date": "2022-06-07", "close": 82.24, "volume": 39487.0}, {"date": "2022-06-08", "close": 81.16, "volume": 39700.0}, {"date": "2022-06-09", "close": 79.43, "volume": 61229.0}, {"date": "2022-06-10", "close": 78.88, "volume": 83213.0}, {"date": "2022-06-13", "close": 78.84, "volume": 102791.0}, {"date": "2022-06-14", "close": 78.78, "volume": 83508.0}, {"date": "2022-06-15", "close": 79.15, "volume": 71900.0}, {"date": "2022-06-16", "close": 78.18, "volume": 137548.0}, {"date": "2022-06-17", "close": 78.68, "volume": 161168.0}, {"date": "2022-06-21", "close": 80.05, "volume": 94567.0}, {"date": "2022-06-22", "close": 80.09, "volume": 69470.0}, {"date": "2022-06-23", "close": 78.8, "volume": 53648.0}, {"date": "2022-06-24", "close": 80.18, "volume": 130382.0}, {"date": "2022-06-27", "close": 80.03, "volume": 58507.0}, {"date": "2022-06-28", "close": 79.99, "volume": 48893.0}, {"date": "2022-06-29", "close": 79.52, "volume": 51283.0}, {"date": "2022-06-30", "close": 79.88, "volume": 72602.0}, {"date": "2022-07-01", "close": 81.33, "volume": 81844.0}, {"date": "2022-07-05", "close": 81.89, "volume": 105549.0}, {"date": "2022-07-06", "close": 81.55, "volume": 58496.0}, {"date": "2022-07-07", "close": 81.15, "volume": 70340.0}, {"date": "2022-07-08", "close": 80.89, "volume": 50996.0}, {"date": "2022-07-11", "close": 81.64, "volume": 54584.0}, {"date": "2022-07-12", "close": 81.28, "volume": 33753.0}, {"date": "2022-07-13", "close": 79.87, "volume": 43375.0}, {"date": "2022-07-14", "close": 78.4, "volume": 48175.0}, {"date": "2022-07-15", "close": 80.05, "volume": 53093.0}, {"date": "2022-07-18", "close": 80.15, "volume": 47349.0}, {"date": "2022-07-19", "close": 82.21, "volume": 92219.0}, {"date": "2022-07-20", "close": 82.12, "volume": 61498.0}, {"date": "2022-07-21", "close": 81.67, "volume": 47178.0}, {"date": "2022-07-22", "close": 82.28, "volume": 66726.0}, {"date": "2022-07-25", "close": 84.93, "volume": 108939.0}, {"date": "2022-07-26", "close": 84.36, "volume": 58821.0}, {"date": "2022-07-27", "close": 85.18, "volume": 44897.0}, {"date": "2022-07-28", "close": 85.94, "volume": 41300.0}, {"date": "2022-07-29", "close": 86.79, "volume": 59160.0}, {"date": "2022-08-01", "close": 86.69, "volume": 90947.0}, {"date": "2022-08-02", "close": 85.78, "volume": 33031.0}, {"date": "2022-08-03", "close": 86.93, "volume": 40289.0}, {"date": "2022-08-04", "close": 85.96, "volume": 25052.0}, {"date": "2022-08-05", "close": 86.52, "volume": 35926.0}, {"date": "2022-08-08", "close": 86.04, "volume": 33697.0}, {"date": "2022-08-09", "close": 86.8, "volume": 46378.0}, {"date": "2022-08-10", "close": 86.88, "volume": 47609.0}, {"date": "2022-08-11", "close": 87.89, "volume": 34440.0}, {"date": "2022-08-12", "close": 89.06, "volume": 48177.0}, {"date": "2022-08-15", "close": 90.01, "volume": 33872.0}, {"date": "2022-08-16", "close": 90.24, "volume": 39054.0}, {"date": "2022-08-17", "close": 89.97, "volume": 39334.0}, {"date": "2022-08-18", "close": 89.88, "volume": 21108.0}, {"date": "2022-08-19", "close": 89.87, "volume": 53110.0}, {"date": "2022-08-22", "close": 88.12, "volume": 37936.0}, {"date": "2022-08-23", "close": 86.78, "volume": 31982.0}, {"date": "2022-08-24", "close": 86.72, "volume": 28914.0}, {"date": "2022-08-25", "close": 87.79, "volume": 36732.0}, {"date": "2022-08-26", "close": 86.43, "volume": 33158.0}, {"date": "2022-08-29", "close": 85.32, "volume": 37599.0}, {"date": "2022-08-30", "close": 85.24, "volume": 41475.0}, {"date": "2022-08-31", "close": 85.01, "volume": 41267.0}, {"date": "2022-09-01", "close": 84.79, "volume": 48714.0}, {"date": "2022-09-02", "close": 84.22, "volume": 38308.0}, {"date": "2022-09-06", "close": 83.43, "volume": 66276.0}, {"date": "2022-09-07", "close": 84.33, "volume": 60707.0}, {"date": "2022-09-08", "close": 85.75, "volume": 66495.0}, {"date": "2022-09-09", "close": 86.46, "volume": 50447.0}, {"date": "2022-09-12", "close": 86.83, "volume": 39807.0}, {"date": "2022-09-13", "close": 85.46, "volume": 53623.0}, {"date": "2022-09-14", "close": 85.52, "volume": 51097.0}, {"date": "2022-09-15", "close": 85.71, "volume": 60134.0}, {"date": "2022-09-16", "close": 87.79, "volume": 270296.0}, {"date": "2022-09-19", "close": 88.09, "volume": 71645.0}, {"date": "2022-09-20", "close": 88.53, "volume": 75134.0}, {"date": "2022-09-21", "close": 88.33, "volume": 71077.0}, {"date": "2022-09-22", "close": 87.04, "volume": 40908.0}, {"date": "2022-09-23", "close": 87.08, "volume": 43657.0}, {"date": "2022-09-26", "close": 87.42, "volume": 69967.0}, {"date": "2022-09-27", "close": 86.93, "volume": 67261.0}, {"date": "2022-09-28", "close": 88.08, "volume": 102360.0}, {"date": "2022-09-29", "close": 88.63, "volume": 90258.0}, {"date": "2022-09-30", "close": 88.69, "volume": 142339.0}, {"date": "2022-10-03", "close": 89.97, "volume": 97117.0}, {"date": "2022-10-04", "close": 90.55, "volume": 111094.0}, {"date": "2022-10-05", "close": 89.32, "volume": 38120.0}, {"date": "2022-10-06", "close": 89.55, "volume": 45500.0}, {"date": "2022-10-07", "close": 89.62, "volume": 52082.0}, {"date": "2022-10-10", "close": 90.49, "volume": 54609.0}, {"date": "2022-10-11", "close": 91.03, "volume": 78387.0}, {"date": "2022-10-12", "close": 90.58, "volume": 41437.0}, {"date": "2022-10-13", "close": 93.06, "volume": 68150.0}, {"date": "2022-10-14", "close": 93.27, "volume": 60564.0}, {"date": "2022-10-17", "close": 95.04, "volume": 74898.0}, {"date": "2022-10-18", "close": 94.62, "volume": 54613.0}, {"date": "2022-10-19", "close": 99.15, "volume": 180518.0}, {"date": "2022-10-20", "close": 98.31, "volume": 165562.0}, {"date": "2022-10-21", "close": 100.67, "volume": 65774.0}, {"date": "2022-10-24", "close": 101.94, "volume": 60673.0}, {"date": "2022-10-25", "close": 101.84, "volume": 92824.0}, {"date": "2022-10-26", "close": 100.01, "volume": 102711.0}, {"date": "2022-10-27", "close": 99.3, "volume": 67318.0}, {"date": "2022-10-28", "close": 101.77, "volume": 77396.0}, {"date": "2022-10-31", "close": 100.85, "volume": 95017.0}, {"date": "2022-11-01", "close": 98.89, "volume": 102014.0}, {"date": "2022-11-02", "close": 98.25, "volume": 89029.0}, {"date": "2022-11-03", "close": 97.98, "volume": 37123.0}, {"date": "2022-11-04", "close": 100.09, "volume": 91671.0}, {"date": "2022-11-07", "close": 98.18, "volume": 51557.0}, {"date": "2022-11-08", "close": 98.04, "volume": 47248.0}, {"date": "2022-11-09", "close": 97.59, "volume": 49993.0}, {"date": "2022-11-10", "close": 98.87, "volume": 87384.0}, {"date": "2022-11-11", "close": 96.66, "volume": 114566.0}, {"date": "2022-11-14", "close": 97.7, "volume": 58670.0}, {"date": "2022-11-15", "close": 98.75, "volume": 45857.0}, {"date": "2022-11-16", "close": 97.54, "volume": 77308.0}, {"date": "2022-11-17", "close": 98.12, "volume": 48130.0}, {"date": "2022-11-18", "close": 98.03, "volume": 74792.0}, {"date": "2022-11-21", "close": 98.63, "volume": 49585.0}, {"date": "2022-11-22", "close": 98.89, "volume": 58315.0}, {"date": "2022-11-23", "close": 99.25, "volume": 79170.0}, {"date": "2022-11-25", "close": 100.56, "volume": 25535.0}, {"date": "2022-11-28", "close": 99.92, "volume": 41060.0}, {"date": "2022-11-29", "close": 100.08, "volume": 77292.0}, {"date": "2022-11-30", "close": 101.92, "volume": 101647.0}, {"date": "2022-12-01", "close": 101.68, "volume": 51928.0}, {"date": "2022-12-02", "close": 101.43, "volume": 45009.0}, {"date": "2022-12-05", "close": 97.88, "volume": 84789.0}, {"date": "2022-12-06", "close": 96.9, "volume": 62803.0}, {"date": "2022-12-07", "close": 95.9, "volume": 77121.0}, {"date": "2022-12-08", "close": 95.77, "volume": 47945.0}, {"date": "2022-12-09", "close": 94.77, "volume": 45627.0}, {"date": "2022-12-12", "close": 94.92, "volume": 52782.0}, {"date": "2022-12-13", "close": 93.4, "volume": 107755.0}, {"date": "2022-12-14", "close": 92.85, "volume": 68141.0}, {"date": "2022-12-15", "close": 91.88, "volume": 99094.0}, {"date": "2022-12-16", "close": 91.69, "volume": 388802.0}, {"date": "2022-12-19", "close": 93.01, "volume": 63985.0}, {"date": "2022-12-20", "close": 93.21, "volume": 62473.0}, {"date": "2022-12-21", "close": 93.72, "volume": 55376.0}, {"date": "2022-12-22", "close": 93.12, "volume": 60162.0}, {"date": "2022-12-23", "close": 93.49, "volume": 37801.0}, {"date": "2022-12-27", "close": 94.2, "volume": 47796.0}, {"date": "2022-12-28", "close": 93.69, "volume": 55093.0}, {"date": "2022-12-29", "close": 94.51, "volume": 50441.0}, {"date": "2022-12-30", "close": 93.09, "volume": 71100.0}, {"date": "2023-01-03", "close": 92.58, "volume": 69231.0}, {"date": "2023-01-04", "close": 92.5, "volume": 80004.0}, {"date": "2023-01-05", "close": 91.25, "volume": 55564.0}, {"date": "2023-01-06", "close": 92.28, "volume": 79243.0}, {"date": "2023-01-09", "close": 91.55, "volume": 56243.0}, {"date": "2023-01-10", "close": 92.07, "volume": 63099.0}, {"date": "2023-01-11", "close": 92.24, "volume": 53609.0}, {"date": "2023-01-12", "close": 92.77, "volume": 63146.0}, {"date": "2023-01-13", "close": 93.87, "volume": 76158.0}, {"date": "2023-01-17", "close": 93.2, "volume": 74428.0}, {"date": "2023-01-18", "close": 90.2, "volume": 108698.0}, {"date": "2023-01-19", "close": 89.17, "volume": 59808.0}, {"date": "2023-01-20", "close": 89.52, "volume": 105459.0}, {"date": "2023-01-23", "close": 89.37, "volume": 58961.0}, {"date": "2023-01-24", "close": 93.55, "volume": 95369.0}, {"date": "2023-01-25", "close": 91.4, "volume": 72180.0}, {"date": "2023-01-26", "close": 91.08, "volume": 49983.0}, {"date": "2023-01-27", "close": 91.95, "volume": 46934.0}, {"date": "2023-01-30", "close": 92.96, "volume": 62951.0}, {"date": "2023-01-31", "close": 94.79, "volume": 89290.0}, {"date": "2023-02-01", "close": 96.31, "volume": 91759.0}, {"date": "2023-02-02", "close": 98.42, "volume": 66658.0}, {"date": "2023-02-03", "close": 99.83, "volume": 77943.0}, {"date": "2023-02-06", "close": 98.15, "volume": 61161.0}, {"date": "2023-02-07", "close": 99.19, "volume": 64305.0}, {"date": "2023-02-08", "close": 100.27, "volume": 110884.0}, {"date": "2023-02-09", "close": 99.31, "volume": 62650.0}, {"date": "2023-02-10", "close": 99.59, "volume": 56104.0}, {"date": "2023-02-13", "close": 99.98, "volume": 54714.0}, {"date": "2023-02-14", "close": 98.68, "volume": 52209.0}, {"date": "2023-02-15", "close": 99.42, "volume": 32016.0}, {"date": "2023-02-16", "close": 98.89, "volume": 45754.0}, {"date": "2023-02-17", "close": 100.23, "volume": 51722.0}, {"date": "2023-02-21", "close": 99.52, "volume": 49530.0}, {"date": "2023-02-22", "close": 99.62, "volume": 90032.0}, {"date": "2023-02-23", "close": 98.72, "volume": 43951.0}, {"date": "2023-02-24", "close": 98.38, "volume": 44692.0}, {"date": "2023-02-27", "close": 98.44, "volume": 53370.0}, {"date": "2023-02-28", "close": 98.2, "volume": 87815.0}, {"date": "2023-03-01", "close": 97.35, "volume": 47368.0}, {"date": "2023-03-02", "close": 96.9, "volume": 64697.0}, {"date": "2023-03-03", "close": 97.64, "volume": 58462.0}, {"date": "2023-03-06", "close": 96.85, "volume": 73911.0}, {"date": "2023-03-07", "close": 94.5, "volume": 88037.0}, {"date": "2023-03-08", "close": 94.71, "volume": 72826.0}, {"date": "2023-03-09", "close": 91.24, "volume": 95702.0}, {"date": "2023-03-10", "close": 92.28, "volume": 128531.0}, {"date": "2023-03-13", "close": 91.29, "volume": 216621.0}, {"date": "2023-03-14", "close": 93.11, "volume": 155174.0}, {"date": "2023-03-15", "close": 92.53, "volume": 132286.0}, {"date": "2023-03-16", "close": 95.63, "volume": 147200.0}, {"date": "2023-03-17", "close": 92.54, "volume": 331168.0}, {"date": "2023-03-20", "close": 91.82, "volume": 134853.0}, {"date": "2023-03-21", "close": 93.94, "volume": 123690.0}, {"date": "2023-03-22", "close": 90.82, "volume": 106631.0}, {"date": "2023-03-23", "close": 89.85, "volume": 84192.0}, {"date": "2023-03-24", "close": 93.14, "volume": 72905.0}, {"date": "2023-03-27", "close": 91.87, "volume": 82252.0}, {"date": "2023-03-28", "close": 92.0, "volume": 65545.0}, {"date": "2023-03-29", "close": 91.04, "volume": 72164.0}, {"date": "2023-03-30", "close": 90.81, "volume": 187028.0}, {"date": "2023-03-31", "close": 90.88, "volume": 78345.0}, {"date": "2023-04-03", "close": 89.98, "volume": 153877.0}, {"date": "2023-04-04", "close": 88.0, "volume": 98274.0}, {"date": "2023-04-05", "close": 87.92, "volume": 99146.0}, {"date": "2023-04-06", "close": 88.89, "volume": 80527.0}, {"date": "2023-04-10", "close": 89.61, "volume": 87296.0}, {"date": "2023-04-11", "close": 90.4, "volume": 69360.0}, {"date": "2023-04-12", "close": 90.44, "volume": 54346.0}, {"date": "2023-04-13", "close": 91.76, "volume": 68589.0}, {"date": "2023-04-14", "close": 89.98, "volume": 126656.0}, {"date": "2023-04-17", "close": 92.0, "volume": 61483.0}, {"date": "2023-04-18", "close": 89.95, "volume": 94396.0}, {"date": "2023-04-19", "close": 91.86, "volume": 89327.0}, {"date": "2023-04-20", "close": 90.2, "volume": 111813.0}, {"date": "2023-04-21", "close": 89.67, "volume": 88380.0}, {"date": "2023-04-24", "close": 89.95, "volume": 95050.0}, {"date": "2023-04-25", "close": 88.99, "volume": 79424.0}, {"date": "2023-04-26", "close": 88.06, "volume": 148863.0}, {"date": "2023-04-27", "close": 90.14, "volume": 75489.0}, {"date": "2023-04-28", "close": 91.19, "volume": 120373.0}, {"date": "2023-05-01", "close": 91.68, "volume": 72741.0}, {"date": "2023-05-02", "close": 89.8, "volume": 123685.0}, {"date": "2023-05-03", "close": 89.79, "volume": 100627.0}, {"date": "2023-05-04", "close": 89.72, "volume": 108386.0}, {"date": "2023-05-05", "close": 91.37, "volume": 107142.0}, {"date": "2023-05-08", "close": 87.7, "volume": 74461.0}, {"date": "2023-05-09", "close": 86.64, "volume": 84159.0}, {"date": "2023-05-10", "close": 85.82, "volume": 115052.0}, {"date": "2023-05-11", "close": 83.57, "volume": 101410.0}, {"date": "2023-05-12", "close": 84.23, "volume": 93076.0}, {"date": "2023-05-15", "close": 86.3, "volume": 65261.0}, {"date": "2023-05-16", "close": 86.15, "volume": 44278.0}, {"date": "2023-05-17", "close": 90.29, "volume": 98478.0}, {"date": "2023-05-18", "close": 90.42, "volume": 81001.0}, {"date": "2023-05-19", "close": 88.3, "volume": 59922.0}, {"date": "2023-05-22", "close": 89.94, "volume": 36937.0}, {"date": "2023-05-23", "close": 90.05, "volume": 54297.0}, {"date": "2023-05-24", "close": 88.6, "volume": 40088.0}, {"date": "2023-05-25", "close": 88.43, "volume": 29741.0}, {"date": "2023-05-26", "close": 89.94, "volume": 33915.0}, {"date": "2023-05-30", "close": 89.55, "volume": 48711.0}, {"date": "2023-05-31", "close": 86.19, "volume": 69273.0}, {"date": "2023-06-01", "close": 87.91, "volume": 64093.0}, {"date": "2023-06-02", "close": 93.07, "volume": 78168.0}, {"date": "2023-06-05", "close": 90.27, "volume": 51309.0}, {"date": "2023-06-06", "close": 94.79, "volume": 61409.0}, {"date": "2023-06-07", "close": 97.87, "volume": 81038.0}, {"date": "2023-06-08", "close": 96.62, "volume": 42209.0}, {"date": "2023-06-09", "close": 96.3, "volume": 40579.0}, {"date": "2023-06-12", "close": 96.29, "volume": 51003.0}, {"date": "2023-06-13", "close": 97.7, "volume": 88936.0}, {"date": "2023-06-14", "close": 96.18, "volume": 67742.0}, {"date": "2023-06-15", "close": 97.35, "volume": 82362.0}, {"date": "2023-06-16", "close": 97.92, "volume": 182744.0}, {"date": "2023-06-20", "close": 95.96, "volume": 65125.0}, {"date": "2023-06-21", "close": 94.34, "volume": 55773.0}, {"date": "2023-06-22", "close": 91.98, "volume": 55315.0}, {"date": "2023-06-23", "close": 90.28, "volume": 256626.0}, {"date": "2023-06-26", "close": 91.18, "volume": 52570.0}, {"date": "2023-06-27", "close": 92.41, "volume": 30040.0}, {"date": "2023-06-28", "close": 92.27, "volume": 39936.0}, {"date": "2023-06-29", "close": 92.31, "volume": 35800.0}, {"date": "2023-06-30", "close": 89.99, "volume": 58931.0}, {"date": "2023-07-03", "close": 91.88, "volume": 33051.0}, {"date": "2023-07-05", "close": 90.0, "volume": 56203.0}, {"date": "2023-07-06", "close": 90.33, "volume": 64483.0}, {"date": "2023-07-07", "close": 89.93, "volume": 47646.0}, {"date": "2023-07-10", "close": 90.18, "volume": 37823.0}, {"date": "2023-07-11", "close": 90.55, "volume": 40226.0}, {"date": "2023-07-12", "close": 91.61, "volume": 60177.0}, {"date": "2023-07-13", "close": 92.42, "volume": 57988.0}, {"date": "2023-07-14", "close": 92.58, "volume": 53397.0}, {"date": "2023-07-17", "close": 93.08, "volume": 93757.0}, {"date": "2023-07-18", "close": 95.15, "volume": 81351.0}, {"date": "2023-07-19", "close": 96.85, "volume": 89738.0}, {"date": "2023-07-20", "close": 96.77, "volume": 67395.0}, {"date": "2023-07-21", "close": 95.37, "volume": 84426.0}, {"date": "2023-07-24", "close": 97.17, "volume": 49663.0}, {"date": "2023-07-25", "close": 96.72, "volume": 83554.0}, {"date": "2023-07-26", "close": 98.95, "volume": 147187.0}, {"date": "2023-07-27", "close": 99.09, "volume": 92033.0}, {"date": "2023-07-28", "close": 99.49, "volume": 90556.0}, {"date": "2023-07-31", "close": 98.91, "volume": 130776.0}, {"date": "2023-08-01", "close": 98.8, "volume": 53991.0}, {"date": "2023-08-02", "close": 98.34, "volume": 42234.0}, {"date": "2023-08-03", "close": 97.6, "volume": 61615.0}, {"date": "2023-08-04", "close": 97.32, "volume": 65003.0}, {"date": "2023-08-07", "close": 98.56, "volume": 39672.0}, {"date": "2023-08-08", "close": 98.17, "volume": 34011.0}, {"date": "2023-08-09", "close": 97.22, "volume": 31852.0}, {"date": "2023-08-10", "close": 95.91, "volume": 33978.0}, {"date": "2023-08-11", "close": 96.11, "volume": 30062.0}, {"date": "2023-08-14", "close": 94.61, "volume": 38571.0}, {"date": "2023-08-15", "close": 92.1, "volume": 51182.0}, {"date": "2023-08-16", "close": 92.17, "volume": 38540.0}, {"date": "2023-08-17", "close": 91.96, "volume": 31860.0}, {"date": "2023-08-18", "close": 92.47, "volume": 58503.0}, {"date": "2023-08-21", "close": 91.95, "volume": 39449.0}, {"date": "2023-08-22", "close": 90.38, "volume": 50194.0}, {"date": "2023-08-23", "close": 90.47, "volume": 37650.0}, {"date": "2023-08-24", "close": 91.42, "volume": 49413.0}, {"date": "2023-08-25", "close": 91.05, "volume": 26687.0}, {"date": "2023-08-28", "close": 92.06, "volume": 37019.0}, {"date": "2023-08-29", "close": 91.77, "volume": 30808.0}, {"date": "2023-08-30", "close": 90.3, "volume": 37493.0}, {"date": "2023-08-31", "close": 91.36, "volume": 61593.0}, {"date": "2023-09-01", "close": 92.71, "volume": 50035.0}, {"date": "2023-09-05", "close": 92.64, "volume": 73551.0}, {"date": "2023-09-06", "close": 90.71, "volume": 47222.0}, {"date": "2023-09-07", "close": 90.52, "volume": 60239.0}, {"date": "2023-09-08", "close": 90.58, "volume": 44537.0}, {"date": "2023-09-11", "close": 89.89, "volume": 39521.0}, {"date": "2023-09-12", "close": 91.08, "volume": 58218.0}, {"date": "2023-09-13", "close": 90.63, "volume": 62090.0}, {"date": "2023-09-14", "close": 91.64, "volume": 59370.0}, {"date": "2023-09-15", "close": 90.27, "volume": 352404.0}, {"date": "2023-09-18", "close": 88.8, "volume": 68311.0}, {"date": "2023-09-19", "close": 89.3, "volume": 62483.0}, {"date": "2023-09-20", "close": 88.07, "volume": 44487.0}, {"date": "2023-09-21", "close": 87.81, "volume": 76477.0}, {"date": "2023-09-22", "close": 87.51, "volume": 49769.0}, {"date": "2023-09-25", "close": 88.23, "volume": 34425.0}, {"date": "2023-09-26", "close": 87.73, "volume": 80348.0}, {"date": "2023-09-27", "close": 89.0, "volume": 71261.0}, {"date": "2023-09-28", "close": 90.62, "volume": 81724.0}, {"date": "2023-09-29", "close": 90.35, "volume": 77095.0}, {"date": "2023-10-02", "close": 90.45, "volume": 77545.0}, {"date": "2023-10-03", "close": 90.13, "volume": 77542.0}, {"date": "2023-10-04", "close": 91.09, "volume": 77249.0}, {"date": "2023-10-05", "close": 92.83, "volume": 86568.0}, {"date": "2023-10-06", "close": 91.81, "volume": 79351.0}, {"date": "2023-10-09", "close": 92.23, "volume": 39100.0}, {"date": "2023-10-10", "close": 92.39, "volume": 38525.0}, {"date": "2023-10-11", "close": 92.45, "volume": 29331.0}, {"date": "2023-10-12", "close": 91.66, "volume": 42679.0}, {"date": "2023-10-13", "close": 90.3, "volume": 41830.0}, {"date": "2023-10-16", "close": 91.31, "volume": 46423.0}, {"date": "2023-10-17", "close": 92.63, "volume": 52550.0}, {"date": "2023-10-18", "close": 90.8, "volume": 36579.0}, {"date": "2023-10-19", "close": 90.47, "volume": 51867.0}, {"date": "2023-10-20", "close": 88.9, "volume": 106753.0}, {"date": "2023-10-23", "close": 88.65, "volume": 68151.0}, {"date": "2023-10-24", "close": 87.43, "volume": 54305.0}, {"date": "2023-10-25", "close": 89.62, "volume": 90720.0}, {"date": "2023-10-26", "close": 92.66, "volume": 66339.0}, {"date": "2023-10-27", "close": 91.96, "volume": 48757.0}, {"date": "2023-10-30", "close": 92.55, "volume": 47932.0}, {"date": "2023-10-31", "close": 90.78, "volume": 87212.0}, {"date": "2023-11-01", "close": 91.9, "volume": 57668.0}, {"date": "2023-11-02", "close": 94.93, "volume": 53758.0}, {"date": "2023-11-03", "close": 96.91, "volume": 65930.0}, {"date": "2023-11-06", "close": 96.26, "volume": 51780.0}, {"date": "2023-11-07", "close": 95.91, "volume": 33309.0}, {"date": "2023-11-08", "close": 93.88, "volume": 26711.0}, {"date": "2023-11-09", "close": 93.34, "volume": 56144.0}, {"date": "2023-11-10", "close": 93.75, "volume": 36799.0}, {"date": "2023-11-13", "close": 94.99, "volume": 54318.0}, {"date": "2023-11-14", "close": 98.59, "volume": 80718.0}, {"date": "2023-11-15", "close": 98.2, "volume": 68750.0}, {"date": "2023-11-16", "close": 97.56, "volume": 37440.0}, {"date": "2023-11-17", "close": 98.8, "volume": 69351.0}, {"date": "2023-11-20", "close": 98.33, "volume": 40209.0}, {"date": "2023-11-21", "close": 96.75, "volume": 46498.0}, {"date": "2023-11-22", "close": 97.43, "volume": 29338.0}, {"date": "2023-11-24", "close": 97.44, "volume": 13577.0}, {"date": "2023-11-27", "close": 97.42, "volume": 31116.0}, {"date": "2023-11-28", "close": 95.7, "volume": 41626.0}, {"date": "2023-11-29", "close": 96.02, "volume": 47386.0}, {"date": "2023-11-30", "close": 96.27, "volume": 45586.0}, {"date": "2023-12-01", "close": 99.76, "volume": 63633.0}, {"date": "2023-12-04", "close": 100.97, "volume": 88405.0}, {"date": "2023-12-05", "close": 100.24, "volume": 34481.0}, {"date": "2023-12-06", "close": 99.89, "volume": 52477.0}, {"date": "2023-12-07", "close": 101.28, "volume": 37143.0}, {"date": "2023-12-08", "close": 101.59, "volume": 44204.0}, {"date": "2023-12-11", "close": 102.53, "volume": 61058.0}, {"date": "2023-12-12", "close": 102.85, "volume": 34783.0}, {"date": "2023-12-13", "close": 106.43, "volume": 90342.0}, {"date": "2023-12-14", "close": 108.95, "volume": 118784.0}, {"date": "2023-12-15", "close": 108.12, "volume": 305388.0}, {"date": "2023-12-18", "close": 108.92, "volume": 63342.0}, {"date": "2023-12-19", "close": 110.56, "volume": 75168.0}, {"date": "2023-12-20", "close": 110.63, "volume": 140703.0}, {"date": "2023-12-21", "close": 111.77, "volume": 58531.0}, {"date": "2023-12-22", "close": 113.19, "volume": 67341.0}, {"date": "2023-12-26", "close": 114.42, "volume": 59499.0}, {"date": "2023-12-27", "close": 115.77, "volume": 81822.0}, {"date": "2023-12-28", "close": 113.49, "volume": 48078.0}, {"date": "2023-12-29", "close": 110.26, "volume": 97622.0}, {"date": "2024-01-02", "close": 111.4, "volume": 92395.0}, {"date": "2024-01-03", "close": 108.22, "volume": 89537.0}, {"date": "2024-01-04", "close": 108.41, "volume": 51502.0}, {"date": "2024-01-05", "close": 106.59, "volume": 68927.0}, {"date": "2024-01-08", "close": 107.8, "volume": 51738.0}, {"date": "2024-01-09", "close": 106.47, "volume": 36743.0}, {"date": "2024-01-10", "close": 106.41, "volume": 49707.0}, {"date": "2024-01-11", "close": 104.12, "volume": 70945.0}, {"date": "2024-01-12", "close": 103.57, "volume": 69110.0}, {"date": "2024-01-16", "close": 102.58, "volume": 65774.0}, {"date": "2024-01-17", "close": 102.27, "volume": 58517.0}, {"date": "2024-01-18", "close": 103.26, "volume": 79256.0}, {"date": "2024-01-19", "close": 104.6, "volume": 50799.0}, {"date": "2024-01-22", "close": 107.5, "volume": 65559.0}, {"date": "2024-01-23", "close": 106.57, "volume": 93274.0}, {"date": "2024-01-24", "close": 104.73, "volume": 78086.0}, {"date": "2024-01-25", "close": 105.22, "volume": 67177.0}, {"date": "2024-01-26", "close": 106.51, "volume": 40648.0}, {"date": "2024-01-29", "close": 107.1, "volume": 63650.0}, {"date": "2024-01-30", "close": 107.71, "volume": 34287.0}, {"date": "2024-01-31", "close": 102.21, "volume": 89154.0}, {"date": "2024-02-01", "close": 102.21, "volume": 80024.0}, {"date": "2024-02-02", "close": 101.56, "volume": 94022.0}, {"date": "2024-02-05", "close": 100.43, "volume": 75627.0}, {"date": "2024-02-06", "close": 99.43, "volume": 59137.0}, {"date": "2024-02-07", "close": 99.28, "volume": 56915.0}, {"date": "2024-02-08", "close": 99.6, "volume": 43060.0}, {"date": "2024-02-09", "close": 101.84, "volume": 73362.0}, {"date": "2024-02-12", "close": 104.0, "volume": 63448.0}, {"date": "2024-02-13", "close": 100.02, "volume": 93127.0}, {"date": "2024-02-14", "close": 100.87, "volume": 56750.0}, {"date": "2024-02-15", "close": 104.08, "volume": 49954.0}, {"date": "2024-02-16", "close": 102.7, "volume": 46431.0}, {"date": "2024-02-20", "close": 101.87, "volume": 41978.0}, {"date": "2024-02-21", "close": 100.84, "volume": 51045.0}, {"date": "2024-02-22", "close": 100.41, "volume": 50442.0}, {"date": "2024-02-23", "close": 101.4, "volume": 46909.0}, {"date": "2024-02-26", "close": 100.55, "volume": 57698.0}, {"date": "2024-02-27", "close": 101.04, "volume": 52481.0}, {"date": "2024-02-28", "close": 99.52, "volume": 52074.0}, {"date": "2024-02-29", "close": 100.48, "volume": 87304.0}, {"date": "2024-03-01", "close": 100.31, "volume": 60768.0}, {"date": "2024-03-04", "close": 101.85, "volume": 54731.0}, {"date": "2024-03-05", "close": 104.75, "volume": 63299.0}, {"date": "2024-03-06", "close": 104.66, "volume": 59044.0}, {"date": "2024-03-07", "close": 104.14, "volume": 43368.0}, {"date": "2024-03-08", "close": 104.62, "volume": 40738.0}, {"date": "2024-03-11", "close": 103.39, "volume": 32373.0}, {"date": "2024-03-12", "close": 102.03, "volume": 62246.0}, {"date": "2024-03-13", "close": 101.56, "volume": 46600.0}, {"date": "2024-03-14", "close": 99.67, "volume": 58193.0}, {"date": "2024-03-15", "close": 100.32, "volume": 228174.0}, {"date": "2024-03-18", "close": 99.43, "volume": 55910.0}, {"date": "2024-03-19", "close": 100.17, "volume": 60255.0}, {"date": "2024-03-20", "close": 103.12, "volume": 55542.0}, {"date": "2024-03-21", "close": 103.78, "volume": 49910.0}, {"date": "2024-03-22", "close": 102.05, "volume": 42712.0}, {"date": "2024-03-25", "close": 101.57, "volume": 66704.0}, {"date": "2024-03-26", "close": 100.9, "volume": 48989.0}, {"date": "2024-03-27", "close": 104.02, "volume": 49686.0}, {"date": "2024-03-28", "close": 104.22, "volume": 92628.0}, {"date": "2024-04-01", "close": 103.22, "volume": 52491.0}, {"date": "2024-04-02", "close": 100.98, "volume": 70799.0}, {"date": "2024-04-03", "close": 100.99, "volume": 40839.0}, {"date": "2024-04-04", "close": 101.62, "volume": 53039.0}, {"date": "2024-04-05", "close": 101.51, "volume": 47398.0}, {"date": "2024-04-08", "close": 101.95, "volume": 23237.0}, {"date": "2024-04-09", "close": 102.2, "volume": 36470.0}, {"date": "2024-04-10", "close": 98.55, "volume": 89293.0}, {"date": "2024-04-11", "close": 99.39, "volume": 51832.0}, {"date": "2024-04-12", "close": 98.78, "volume": 57090.0}, {"date": "2024-04-15", "close": 99.1, "volume": 61891.0}, {"date": "2024-04-16", "close": 98.35, "volume": 52426.0}, {"date": "2024-04-17", "close": 98.7, "volume": 58391.0}, {"date": "2024-04-18", "close": 99.98, "volume": 69263.0}, {"date": "2024-04-19", "close": 103.01, "volume": 68393.0}, {"date": "2024-04-22", "close": 103.54, "volume": 54410.0}, {"date": "2024-04-23", "close": 103.85, "volume": 72888.0}, {"date": "2024-04-24", "close": 106.14, "volume": 51866.0}, {"date": "2024-04-25", "close": 105.21, "volume": 63591.0}, {"date": "2024-04-26", "close": 104.11, "volume": 36449.0}, {"date": "2024-04-29", "close": 102.86, "volume": 84954.0}, {"date": "2024-04-30", "close": 101.02, "volume": 52689.0}, {"date": "2024-05-01", "close": 103.98, "volume": 63712.0}, {"date": "2024-05-02", "close": 104.76, "volume": 82486.0}, {"date": "2024-05-03", "close": 104.47, "volume": 60433.0}, {"date": "2024-05-06", "close": 106.43, "volume": 43682.0}, {"date": "2024-05-07", "close": 105.75, "volume": 44892.0}, {"date": "2024-05-08", "close": 105.41, "volume": 29893.0}, {"date": "2024-05-09", "close": 105.86, "volume": 38741.0}, {"date": "2024-05-10", "close": 105.93, "volume": 37955.0}, {"date": "2024-05-13", "close": 104.6, "volume": 35168.0}, {"date": "2024-05-14", "close": 103.61, "volume": 199306.0}, {"date": "2024-05-15", "close": 104.55, "volume": 48731.0}, {"date": "2024-05-16", "close": 104.07, "volume": 38057.0}, {"date": "2024-05-17", "close": 104.62, "volume": 47105.0}, {"date": "2024-05-20", "close": 102.58, "volume": 47211.0}, {"date": "2024-05-21", "close": 102.96, "volume": 29017.0}, {"date": "2024-05-22", "close": 102.77, "volume": 37915.0}, {"date": "2024-05-23", "close": 101.45, "volume": 40154.0}, {"date": "2024-05-24", "close": 102.5, "volume": 45462.0}, {"date": "2024-05-28", "close": 101.39, "volume": 46822.0}, {"date": "2024-05-29", "close": 100.18, "volume": 46643.0}, {"date": "2024-05-30", "close": 101.68, "volume": 48885.0}, {"date": "2024-05-31", "close": 102.22, "volume": 79714.0}, {"date": "2024-06-03", "close": 102.38, "volume": 63891.0}, {"date": "2024-06-04", "close": 101.69, "volume": 48785.0}, {"date": "2024-06-05", "close": 102.18, "volume": 32875.0}, {"date": "2024-06-06", "close": 102.71, "volume": 34187.0}, {"date": "2024-06-07", "close": 103.11, "volume": 33729.0}, {"date": "2024-06-10", "close": 101.0, "volume": 106118.0}, {"date": "2024-06-11", "close": 100.63, "volume": 79704.0}, {"date": "2024-06-12", "close": 102.47, "volume": 52020.0}, {"date": "2024-06-13", "close": 101.96, "volume": 40177.0}, {"date": "2024-06-14", "close": 101.31, "volume": 49059.0}, {"date": "2024-06-17", "close": 102.66, "volume": 37154.0}, {"date": "2024-06-18", "close": 104.0, "volume": 48677.0}, {"date": "2024-06-20", "close": 103.88, "volume": 45054.0}, {"date": "2024-06-21", "close": 103.25, "volume": 179305.0}, {"date": "2024-06-24", "close": 105.16, "volume": 39607.0}, {"date": "2024-06-25", "close": 103.97, "volume": 34730.0}, {"date": "2024-06-26", "close": 104.42, "volume": 38157.0}, {"date": "2024-06-27", "close": 105.57, "volume": 31663.0}, {"date": "2024-06-28", "close": 106.25, "volume": 131241.0}, {"date": "2024-07-01", "close": 105.74, "volume": 63093.0}, {"date": "2024-07-02", "close": 106.89, "volume": 47373.0}, {"date": "2024-07-03", "close": 105.51, "volume": 19242.0}, {"date": "2024-07-05", "close": 104.53, "volume": 26659.0}, {"date": "2024-07-08", "close": 104.9, "volume": 36703.0}, {"date": "2024-07-09", "close": 105.89, "volume": 40860.0}, {"date": "2024-07-10", "close": 107.31, "volume": 48236.0}, {"date": "2024-07-11", "close": 110.34, "volume": 94617.0}, {"date": "2024-07-12", "close": 110.75, "volume": 71864.0}, {"date": "2024-07-15", "close": 114.61, "volume": 97643.0}, {"date": "2024-07-16", "close": 119.77, "volume": 115974.0}, {"date": "2024-07-17", "close": 123.05, "volume": 97580.0}, {"date": "2024-07-18", "close": 121.69, "volume": 90611.0}, {"date": "2024-07-19", "close": 120.26, "volume": 69439.0}, {"date": "2024-07-22", "close": 122.02, "volume": 43888.0}, {"date": "2024-07-23", "close": 120.54, "volume": 111969.0}, {"date": "2024-07-24", "close": 119.93, "volume": 77850.0}, {"date": "2024-07-25", "close": 122.43, "volume": 81466.0}, {"date": "2024-07-26", "close": 123.29, "volume": 60941.0}, {"date": "2024-07-29", "close": 120.28, "volume": 45460.0}, {"date": "2024-07-30", "close": 122.68, "volume": 48684.0}, {"date": "2024-07-31", "close": 121.9, "volume": 64697.0}, {"date": "2024-08-01", "close": 117.12, "volume": 86004.0}, {"date": "2024-08-02", "close": 114.93, "volume": 73657.0}, {"date": "2024-08-05", "close": 112.15, "volume": 79731.0}, {"date": "2024-08-06", "close": 112.37, "volume": 44247.0}, {"date": "2024-08-07", "close": 111.88, "volume": 40068.0}, {"date": "2024-08-08", "close": 113.29, "volume": 42408.0}, {"date": "2024-08-09", "close": 112.47, "volume": 31131.0}, {"date": "2024-08-12", "close": 111.36, "volume": 38194.0}, {"date": "2024-08-13", "close": 112.48, "volume": 27724.0}, {"date": "2024-08-14", "close": 111.49, "volume": 29155.0}, {"date": "2024-08-15", "close": 113.36, "volume": 46637.0}, {"date": "2024-08-16", "close": 114.85, "volume": 36573.0}, {"date": "2024-08-19", "close": 115.68, "volume": 37818.0}, {"date": "2024-08-20", "close": 113.8, "volume": 29925.0}, {"date": "2024-08-21", "close": 114.75, "volume": 25673.0}, {"date": "2024-08-22", "close": 114.65, "volume": 26104.0}, {"date": "2024-08-23", "close": 119.15, "volume": 65714.0}, {"date": "2024-08-26", "close": 117.87, "volume": 45614.0}, {"date": "2024-08-27", "close": 116.98, "volume": 49232.0}, {"date": "2024-08-28", "close": 118.0, "volume": 33432.0}, {"date": "2024-08-29", "close": 117.78, "volume": 45484.0}, {"date": "2024-08-30", "close": 118.74, "volume": 47565.0}, {"date": "2024-09-03", "close": 119.32, "volume": 65398.0}, {"date": "2024-09-04", "close": 118.45, "volume": 40151.0}, {"date": "2024-09-05", "close": 117.0, "volume": 45171.0}, {"date": "2024-09-06", "close": 115.32, "volume": 38681.0}, {"date": "2024-09-09", "close": 115.42, "volume": 41418.0}, {"date": "2024-09-10", "close": 115.35, "volume": 57674.0}, {"date": "2024-09-11", "close": 114.03, "volume": 39284.0}, {"date": "2024-09-12", "close": 114.89, "volume": 42268.0}, {"date": "2024-09-13", "close": 118.01, "volume": 43448.0}, {"date": "2024-09-16", "close": 119.15, "volume": 38173.0}, {"date": "2024-09-17", "close": 119.18, "volume": 43317.0}, {"date": "2024-09-18", "close": 119.51, "volume": 55376.0}, {"date": "2024-09-19", "close": 122.34, "volume": 52839.0}, {"date": "2024-09-20", "close": 119.09, "volume": 260808.0}, {"date": "2024-09-23", "close": 118.63, "volume": 52669.0}, {"date": "2024-09-24", "close": 115.95, "volume": 55011.0}, {"date": "2024-09-25", "close": 115.09, "volume": 40912.0}, {"date": "2024-09-26", "close": 116.43, "volume": 52468.0}, {"date": "2024-09-27", "close": 116.7, "volume": 32709.0}, {"date": "2024-09-30", "close": 117.39, "volume": 53145.0}, {"date": "2024-10-01", "close": 114.53, "volume": 55680.0}, {"date": "2024-10-02", "close": 113.59, "volume": 34637.0}, {"date": "2024-10-03", "close": 113.37, "volume": 28741.0}, {"date": "2024-10-04", "close": 114.66, "volume": 32960.0}, {"date": "2024-10-07", "close": 114.33, "volume": 35045.0}, {"date": "2024-10-08", "close": 114.13, "volume": 40596.0}, {"date": "2024-10-09", "close": 115.37, "volume": 33653.0}, {"date": "2024-10-10", "close": 115.27, "volume": 46287.0}, {"date": "2024-10-11", "close": 118.5, "volume": 36567.0}, {"date": "2024-10-14", "close": 119.24, "volume": 35408.0}, {"date": "2024-10-15", "close": 119.7, "volume": 52581.0}, {"date": "2024-10-16", "close": 121.54, "volume": 42668.0}, {"date": "2024-10-17", "close": 120.96, "volume": 35405.0}, {"date": "2024-10-18", "close": 119.28, "volume": 43258.0}, {"date": "2024-10-21", "close": 115.5, "volume": 44854.0}, {"date": "2024-10-22", "close": 116.9, "volume": 25512.0}, {"date": "2024-10-23", "close": 116.47, "volume": 27638.0}, {"date": "2024-10-24", "close": 116.74, "volume": 93912.0}, {"date": "2024-10-25", "close": 115.27, "volume": 38475.0}, {"date": "2024-10-28", "close": 118.35, "volume": 30881.0}, {"date": "2024-10-29", "close": 117.71, "volume": 40762.0}, {"date": "2024-10-30", "close": 118.04, "volume": 29319.0}, {"date": "2024-10-31", "close": 116.6, "volume": 39319.0}, {"date": "2024-11-01", "close": 116.93, "volume": 43343.0}, {"date": "2024-11-04", "close": 115.22, "volume": 39627.0}, {"date": "2024-11-05", "close": 118.29, "volume": 41736.0}, {"date": "2024-11-06", "close": 133.5, "volume": 184605.0}, {"date": "2024-11-07", "close": 128.56, "volume": 78226.0}, {"date": "2024-11-08", "close": 130.77, "volume": 66896.0}, {"date": "2024-11-11", "close": 134.35, "volume": 61559.0}, {"date": "2024-11-12", "close": 133.64, "volume": 68892.0}, {"date": "2024-11-13", "close": 132.09, "volume": 58635.0}, {"date": "2024-11-14", "close": 130.79, "volume": 36387.0}, {"date": "2024-11-15", "close": 130.24, "volume": 54521.0}, {"date": "2024-11-18", "close": 128.81, "volume": 32279.0}, {"date": "2024-11-19", "close": 128.65, "volume": 40717.0}, {"date": "2024-11-20", "close": 128.41, "volume": 25780.0}, {"date": "2024-11-21", "close": 129.96, "volume": 43333.0}, {"date": "2024-11-22", "close": 131.79, "volume": 52305.0}, {"date": "2024-11-25", "close": 133.96, "volume": 79496.0}, {"date": "2024-11-26", "close": 131.91, "volume": 52223.0}, {"date": "2024-11-27", "close": 132.12, "volume": 39534.0}, {"date": "2024-11-29", "close": 131.32, "volume": 34971.0}, {"date": "2024-12-02", "close": 131.78, "volume": 64701.0}, {"date": "2024-12-03", "close": 130.2, "volume": 41269.0}, {"date": "2024-12-04", "close": 132.11, "volume": 32638.0}, {"date": "2024-12-05", "close": 130.43, "volume": 38381.0}, {"date": "2024-12-06", "close": 130.55, "volume": 27590.0}, {"date": "2024-12-09", "close": 127.35, "volume": 95484.0}, {"date": "2024-12-10", "close": 128.87, "volume": 80335.0}, {"date": "2024-12-11", "close": 129.74, "volume": 48957.0}, {"date": "2024-12-12", "close": 129.1, "volume": 73879.0}, {"date": "2024-12-13", "close": 128.86, "volume": 77038.0}, {"date": "2024-12-16", "close": 129.59, "volume": 54069.0}, {"date": "2024-12-17", "close": 127.44, "volume": 77821.0}, {"date": "2024-12-18", "close": 121.0, "volume": 77710.0}, {"date": "2024-12-19", "close": 120.3, "volume": 61780.0}, {"date": "2024-12-20", "close": 121.39, "volume": 269624.0}, {"date": "2024-12-23", "close": 121.05, "volume": 47467.0}, {"date": "2024-12-24", "close": 122.07, "volume": 16981.0}, {"date": "2024-12-26", "close": 122.1, "volume": 21281.0}, {"date": "2024-12-27", "close": 121.09, "volume": 49148.0}, {"date": "2024-12-30", "close": 120.64, "volume": 35259.0}, {"date": "2024-12-31", "close": 118.48, "volume": 69661.0}, {"date": "2025-01-02", "close": 117.34, "volume": 83275.0}, {"date": "2025-01-03", "close": 118.82, "volume": 121878.0}, {"date": "2025-01-06", "close": 117.7, "volume": 51200.0}, {"date": "2025-01-07", "close": 116.51, "volume": 59003.0}, {"date": "2025-01-08", "close": 116.96, "volume": 40044.0}, {"date": "2025-01-10", "close": 114.58, "volume": 87034.0}, {"date": "2025-01-13", "close": 115.96, "volume": 81441.0}, {"date": "2025-01-14", "close": 118.39, "volume": 62087.0}, {"date": "2025-01-15", "close": 119.47, "volume": 46120.0}, {"date": "2025-01-16", "close": 118.94, "volume": 61085.0}, {"date": "2025-01-17", "close": 119.68, "volume": 84578.0}, {"date": "2025-01-21", "close": 120.04, "volume": 62733.0}, {"date": "2025-01-22", "close": 118.88, "volume": 61347.0}, {"date": "2025-01-23", "close": 118.79, "volume": 47466.0}, {"date": "2025-01-24", "close": 115.84, "volume": 68790.0}, {"date": "2025-01-27", "close": 120.38, "volume": 80963.0}, {"date": "2025-01-28", "close": 119.02, "volume": 47308.0}, {"date": "2025-01-29", "close": 118.29, "volume": 45727.0}, {"date": "2025-01-30", "close": 118.0, "volume": 37459.0}, {"date": "2025-01-31", "close": 118.13, "volume": 48729.0}, {"date": "2025-02-03", "close": 116.65, "volume": 62220.0}, {"date": "2025-02-04", "close": 119.14, "volume": 38836.0}, {"date": "2025-02-05", "close": 119.55, "volume": 32718.0}, {"date": "2025-02-06", "close": 120.31, "volume": 32022.0}, {"date": "2025-02-07", "close": 118.9, "volume": 57142.0}, {"date": "2025-02-10", "close": 118.47, "volume": 31053.0}, {"date": "2025-02-11", "close": 120.39, "volume": 40140.0}, {"date": "2025-02-12", "close": 118.17, "volume": 47653.0}, {"date": "2025-02-13", "close": 119.49, "volume": 38697.0}, {"date": "2025-02-14", "close": 119.05, "volume": 39635.0}, {"date": "2025-02-18", "close": 120.02, "volume": 44384.0}, {"date": "2025-02-19", "close": 119.35, "volume": 41265.0}, {"date": "2025-02-20", "close": 118.27, "volume": 46851.0}, {"date": "2025-02-21", "close": 117.19, "volume": 49771.0}, {"date": "2025-02-24", "close": 117.13, "volume": 46778.0}, {"date": "2025-02-25", "close": 117.87, "volume": 44658.0}, {"date": "2025-02-26", "close": 117.27, "volume": 46617.0}, {"date": "2025-02-27", "close": 117.61, "volume": 38151.0}, {"date": "2025-02-28", "close": 118.99, "volume": 64851.0}, {"date": "2025-03-03", "close": 119.41, "volume": 63823.0}, {"date": "2025-03-04", "close": 116.62, "volume": 43461.0}, {"date": "2025-03-05", "close": 114.83, "volume": 57100.0}, {"date": "2025-03-06", "close": 115.68, "volume": 67679.0}, {"date": "2025-03-07", "close": 116.8, "volume": 57850.0}, {"date": "2025-03-10", "close": 114.61, "volume": 71625.0}, {"date": "2025-03-11", "close": 114.54, "volume": 141583.0}, {"date": "2025-03-12", "close": 114.48, "volume": 62660.0}, {"date": "2025-03-13", "close": 115.07, "volume": 73585.0}, {"date": "2025-03-14", "close": 117.95, "volume": 54963.0}, {"date": "2025-03-17", "close": 117.61, "volume": 81642.0}, {"date": "2025-03-18", "close": 118.34, "volume": 99106.0}, {"date": "2025-03-19", "close": 118.38, "volume": 77965.0}, {"date": "2025-03-20", "close": 117.6, "volume": 70823.0}, {"date": "2025-03-21", "close": 118.12, "volume": 276787.0}, {"date": "2025-03-24", "close": 119.85, "volume": 84291.0}, {"date": "2025-03-25", "close": 119.0, "volume": 53273.0}, {"date": "2025-03-26", "close": 120.21, "volume": 43152.0}, {"date": "2025-03-27", "close": 119.73, "volume": 52899.0}, {"date": "2025-03-28", "close": 117.5, "volume": 43726.0}, {"date": "2025-03-31", "close": 117.47, "volume": 63374.0}, {"date": "2025-04-01", "close": 117.44, "volume": 46933.0}, {"date": "2025-04-02", "close": 118.02, "volume": 74884.0}, {"date": "2025-04-03", "close": 112.66, "volume": 133921.0}, {"date": "2025-04-04", "close": 112.43, "volume": 149217.0}, {"date": "2025-04-07", "close": 110.14, "volume": 154766.0}, {"date": "2025-04-08", "close": 110.43, "volume": 91066.0}, {"date": "2025-04-09", "close": 113.68, "volume": 224605.0}, {"date": "2025-04-10", "close": 108.93, "volume": 120693.0}, {"date": "2025-04-11", "close": 109.57, "volume": 111421.0}, {"date": "2025-04-14", "close": 111.33, "volume": 67257.0}, {"date": "2025-04-15", "close": 112.38, "volume": 51502.0}, {"date": "2025-04-16", "close": 113.1, "volume": 73058.0}, {"date": "2025-04-17", "close": 113.74, "volume": 68988.0}, {"date": "2025-04-21", "close": 112.29, "volume": 65695.0}, {"date": "2025-04-22", "close": 115.21, "volume": 74446.0}, {"date": "2025-04-23", "close": 117.14, "volume": 63207.0}, {"date": "2025-04-24", "close": 118.7, "volume": 58272.0}, {"date": "2025-04-25", "close": 116.78, "volume": 56557.0}, {"date": "2025-04-28", "close": 116.75, "volume": 44639.0}, {"date": "2025-04-29", "close": 117.47, "volume": 61210.0}, {"date": "2025-04-30", "close": 115.87, "volume": 73441.0}, {"date": "2025-05-01", "close": 116.4, "volume": 56064.0}, {"date": "2025-05-02", "close": 117.46, "volume": 55181.0}, {"date": "2025-05-05", "close": 117.88, "volume": 67979.0}, {"date": "2025-05-06", "close": 116.45, "volume": 49361.0}, {"date": "2025-05-07", "close": 116.73, "volume": 48259.0}, {"date": "2025-05-08", "close": 119.14, "volume": 49157.0}, {"date": "2025-05-09", "close": 118.8, "volume": 51008.0}, {"date": "2025-05-12", "close": 121.48, "volume": 91886.0}, {"date": "2025-05-13", "close": 121.605, "volume": 41641.0}, {"date": "2025-05-14", "close": 121.24, "volume": 45360.0}, {"date": "2025-05-15", "close": 123.42, "volume": 55407.0}, {"date": "2025-05-16", "close": 122.8, "volume": 44275.0}, {"date": "2025-05-19", "close": 122.76, "volume": 30096.0}, {"date": "2025-05-20", "close": 122.2, "volume": 26737.0}, {"date": "2025-05-21", "close": 119.55, "volume": 51937.0}, {"date": "2025-05-22", "close": 118.81, "volume": 34713.0}, {"date": "2025-05-23", "close": 118.16, "volume": 48063.0}, {"date": "2025-05-27", "close": 119.89, "volume": 41387.0}, {"date": "2025-05-28", "close": 118.05, "volume": 32033.0}, {"date": "2025-05-29", "close": 119.27, "volume": 48498.0}, {"date": "2025-05-30", "close": 117.89, "volume": 61346.0}, {"date": "2025-06-02", "close": 117.44, "volume": 59386.0}, {"date": "2025-06-03", "close": 118.45, "volume": 35700.0}, {"date": "2025-06-04", "close": 116.8, "volume": 39626.0}, {"date": "2025-06-05", "close": 116.17, "volume": 103065.0}, {"date": "2025-06-06", "close": 117.9, "volume": 79522.0}, {"date": "2025-06-09", "close": 118.64, "volume": 54304.0}, {"date": "2025-06-10", "close": 119.53, "volume": 49090.0}, {"date": "2025-06-11", "close": 118.71, "volume": 63939.0}, {"date": "2025-06-12", "close": 118.65, "volume": 47669.0}, {"date": "2025-06-13", "close": 116.69, "volume": 83153.0}, {"date": "2025-06-16", "close": 115.58, "volume": 58465.0}, {"date": "2025-06-17", "close": 115.68, "volume": 74905.0}, {"date": "2025-06-18", "close": 116.09, "volume": 55882.0}, {"date": "2025-06-20", "close": 116.47, "volume": 138813.0}, {"date": "2025-06-23", "close": 119.575, "volume": 57891.0}, {"date": "2025-06-24", "close": 120.12, "volume": 159035.0}, {"date": "2025-06-25", "close": 119.94, "volume": 78154.0}, {"date": "2025-06-26", "close": 122.8, "volume": 92941.0}, {"date": "2025-06-27", "close": 123.25, "volume": 359310.0}, {"date": "2025-06-30", "close": 122.42, "volume": 115454.0}, {"date": "2025-07-01", "close": 126.08, "volume": 94379.0}, {"date": "2025-07-02", "close": 127.35, "volume": 140546.0}, {"date": "2025-07-03", "close": 128.88, "volume": 155272.0}, {"date": "2025-07-07", "close": 127.06, "volume": 141760.0}, {"date": "2025-07-08", "close": 127.48, "volume": 187717.0}, {"date": "2025-07-09", "close": 126.33, "volume": 254971.0}, {"date": "2025-07-10", "close": 125.78, "volume": 286870.0}, {"date": "2025-07-11", "close": 124.86, "volume": 320396.0}, {"date": "2025-07-14", "close": 125.92, "volume": 314647.0}, {"date": "2025-07-15", "close": 122.45, "volume": 278162.0}, {"date": "2025-07-16", "close": 123.7, "volume": 94187.0}, {"date": "2025-07-17", "close": 125.34, "volume": 90029.0}, {"date": "2025-07-18", "close": 124.98, "volume": 102236.0}, {"date": "2025-07-21", "close": 124.07, "volume": 95665.0}, {"date": "2025-07-22", "close": 128.77, "volume": 154008.0}, {"date": "2025-07-23", "close": 133.58, "volume": 117032.0}, {"date": "2025-07-24", "close": 130.0, "volume": 131461.0}, {"date": "2025-07-25", "close": 127.66, "volume": 87244.0}, {"date": "2025-07-28", "close": 126.66, "volume": 100020.0}, {"date": "2025-07-29", "close": 125.41, "volume": 96137.0}, {"date": "2025-07-30", "close": 123.83, "volume": 113814.0}, {"date": "2025-07-31", "close": 122.1, "volume": 124273.0}, {"date": "2025-08-01", "close": 120.76, "volume": 124320.0}, {"date": "2025-08-04", "close": 120.95, "volume": 79924.0}, {"date": "2025-08-05", "close": 120.9, "volume": 98007.0}, {"date": "2025-08-06", "close": 119.98, "volume": 84117.0}, {"date": "2025-08-07", "close": 118.89, "volume": 74489.0}, {"date": "2025-08-08", "close": 120.3, "volume": 110258.0}, {"date": "2025-08-11", "close": 119.03, "volume": 82977.0}, {"date": "2025-08-12", "close": 123.15, "volume": 105778.0}, {"date": "2025-08-13", "close": 124.4, "volume": 98119.0}, {"date": "2025-08-14", "close": 123.52, "volume": 65001.0}, {"date": "2025-08-15", "close": 121.9, "volume": 112179.0}, {"date": "2025-08-18", "close": 123.32, "volume": 60833.0}, {"date": "2025-08-19", "close": 123.39, "volume": 63495.0}, {"date": "2025-08-20", "close": 123.66, "volume": 69842.0}, {"date": "2025-08-21", "close": 123.94, "volume": 71724.0}, {"date": "2025-08-22", "close": 130.0, "volume": 103734.0}, {"date": "2025-08-25", "close": 128.74, "volume": 55806.0}, {"date": "2025-08-26", "close": 129.63, "volume": 104867.0}, {"date": "2025-08-27", "close": 129.89, "volume": 84715.0}, {"date": "2025-08-28", "close": 129.74, "volume": 81703.0}, {"date": "2025-08-29", "close": 128.48, "volume": 72259.0}, {"date": "2025-09-02", "close": 127.93, "volume": 76996.0}, {"date": "2025-09-03", "close": 128.46, "volume": 104944.0}, {"date": "2025-09-04", "close": 130.15, "volume": 63841.0}, {"date": "2025-09-05", "close": 128.64, "volume": 108816.0}, {"date": "2025-09-08", "close": 129.18, "volume": 92726.0}, {"date": "2025-09-09", "close": 127.14, "volume": 72234.0}, {"date": "2025-09-10", "close": 126.33, "volume": 56812.0}, {"date": "2025-09-11", "close": 126.57, "volume": 115716.0}, {"date": "2025-09-12", "close": 126.1, "volume": 87618.0}, {"date": "2025-09-15", "close": 125.21, "volume": 47848.0}, {"date": "2025-09-16", "close": 123.8, "volume": 76844.0}, {"date": "2025-09-17", "close": 124.15, "volume": 55803.0}, {"date": "2025-09-18", "close": 127.26, "volume": 75685.0}, {"date": "2025-09-19", "close": 125.08, "volume": 237260.0}, {"date": "2025-09-22", "close": 124.075, "volume": 62495.0}, {"date": "2025-09-23", "close": 123.84, "volume": 73328.0}, {"date": "2025-09-24", "close": 123.2, "volume": 69084.0}, {"date": "2025-09-25", "close": 125.025, "volume": 74549.0}, {"date": "2025-09-26", "close": 126.53, "volume": 117382.0}, {"date": "2025-09-29", "close": 124.15, "volume": 105830.0}, {"date": "2025-09-30", "close": 123.87, "volume": 76863.0}, {"date": "2025-10-01", "close": 122.51, "volume": 78235.0}, {"date": "2025-10-02", "close": 121.765, "volume": 63977.0}, {"date": "2025-10-03", "close": 122.74, "volume": 88629.0}, {"date": "2025-10-06", "close": 123.58, "volume": 87539.0}, {"date": "2025-10-07", "close": 122.61, "volume": 84691.0}, {"date": "2025-10-08", "close": 122.19, "volume": 79169.0}, {"date": "2025-10-09", "close": 121.4, "volume": 54484.0}, {"date": "2025-10-10", "close": 118.465, "volume": 86632.0}, {"date": "2025-10-13", "close": 119.89, "volume": 57256.0}, {"date": "2025-10-14", "close": 123.28, "volume": 79702.0}, {"date": "2025-10-15", "close": 119.82, "volume": 71939.0}, {"date": "2025-10-16", "close": 117.04, "volume": 139378.0}, {"date": "2025-10-17", "close": 119.42, "volume": 83783.0}, {"date": "2025-10-20", "close": 121.45, "volume": 49897.0}, {"date": "2025-10-21", "close": 120.36, "volume": 54194.0}, {"date": "2025-10-22", "close": 122.47, "volume": 110370.0}, {"date": "2025-10-23", "close": 122.44, "volume": 55473.0}, {"date": "2025-10-24", "close": 121.85, "volume": 75085.0}, {"date": "2025-10-27", "close": 120.11, "volume": 56673.0}, {"date": "2025-10-28", "close": 119.85, "volume": 74064.0}, {"date": "2025-10-29", "close": 118.35, "volume": 80626.0}, {"date": "2025-10-30", "close": 118.84, "volume": 66871.0}, {"date": "2025-10-31", "close": 117.88, "volume": 80099.0}, {"date": "2025-11-03", "close": 118.99, "volume": 64462.0}, {"date": "2025-11-04", "close": 118.92, "volume": 91203.0}, {"date": "2025-11-05", "close": 120.1, "volume": 69095.0}, {"date": "2025-11-06", "close": 119.26, "volume": 71065.0}, {"date": "2025-11-07", "close": 120.29, "volume": 95626.0}, {"date": "2025-11-10", "close": 120.63, "volume": 77707.0}, {"date": "2025-11-11", "close": 122.41, "volume": 50505.0}, {"date": "2025-11-12", "close": 120.81, "volume": 134714.0}, {"date": "2025-11-13", "close": 120.69, "volume": 100096.0}, {"date": "2025-11-14", "close": 120.59, "volume": 114867.0}, {"date": "2025-11-17", "close": 117.4, "volume": 125826.0}, {"date": "2025-11-18", "close": 118.29, "volume": 173104.0}, {"date": "2025-11-19", "close": 118.92, "volume": 77068.0}, {"date": "2025-11-20", "close": 118.87, "volume": 68924.0}, {"date": "2025-11-21", "close": 122.11, "volume": 105336.0}, {"date": "2025-11-24", "close": 120.67, "volume": 97093.0}, {"date": "2025-11-25", "close": 122.64, "volume": 83152.0}, {"date": "2025-11-26", "close": 121.96, "volume": 141152.0}, {"date": "2025-11-28", "close": 121.31, "volume": 45513.0}, {"date": "2025-12-01", "close": 121.79, "volume": 70664.0}, {"date": "2025-12-02", "close": 121.27, "volume": 62976.0}, {"date": "2025-12-03", "close": 122.78, "volume": 91241.0}, {"date": "2025-12-04", "close": 122.49, "volume": 48199.0}, {"date": "2025-12-05", "close": 122.23, "volume": 65299.0}, {"date": "2025-12-08", "close": 122.83, "volume": 96936.0}, {"date": "2025-12-09", "close": 122.93, "volume": 52547.0}, {"date": "2025-12-10", "close": 125.53, "volume": 141295.0}, {"date": "2025-12-11", "close": 125.165, "volume": 101435.0}, {"date": "2025-12-12", "close": 124.98, "volume": 85237.0}, {"date": "2025-12-15", "close": 126.09, "volume": 80527.0}, {"date": "2025-12-16", "close": 125.72, "volume": 121421.0}, {"date": "2025-12-17", "close": 126.71, "volume": 88448.0}, {"date": "2025-12-18", "close": 125.68, "volume": 95040.0}, {"date": "2025-12-19", "close": 125.17, "volume": 361464.0}, {"date": "2025-12-22", "close": 123.24, "volume": 71276.0}, {"date": "2025-12-23", "close": 124.15, "volume": 106516.0}, {"date": "2025-12-24", "close": 124.14, "volume": 90500.0}, {"date": "2025-12-26", "close": 123.83, "volume": 40478.0}, {"date": "2025-12-29", "close": 123.36, "volume": 83117.0}, {"date": "2025-12-30", "close": 122.07, "volume": 69722.0}, {"date": "2025-12-31", "close": 119.2, "volume": 193597.0}, {"date": "2026-01-02", "close": 119.89, "volume": 137004.0}, {"date": "2026-01-05", "close": 121.47, "volume": 80095.0}, {"date": "2026-01-06", "close": 121.52, "volume": 110631.0}, {"date": "2026-01-07", "close": 121.42, "volume": 64264.0}, {"date": "2026-01-08", "close": 123.74, "volume": 64553.0}, {"date": "2026-01-09", "close": 122.12, "volume": 84943.0}, {"date": "2026-01-12", "close": 121.41, "volume": 53878.0}, {"date": "2026-01-13", "close": 122.06, "volume": 74964.0}, {"date": "2026-01-14", "close": 122.93, "volume": 100243.0}, {"date": "2026-01-15", "close": 123.51, "volume": 67580.0}, {"date": "2026-01-16", "close": 123.28, "volume": 98431.0}, {"date": "2026-01-20", "close": 121.76, "volume": 44711.0}, {"date": "2026-01-21", "close": 124.26, "volume": 107954.0}, {"date": "2026-01-22", "close": 126.535, "volume": 73105.0}, {"date": "2026-01-23", "close": 121.56, "volume": 69633.0}, {"date": "2026-01-26", "close": 121.38, "volume": 83348.0}, {"date": "2026-01-27", "close": 120.65, "volume": 38983.0}, {"date": "2026-01-28", "close": 120.4, "volume": 83624.0}, {"date": "2026-01-29", "close": 122.06, "volume": 152024.0}, {"date": "2026-01-30", "close": 123.09, "volume": 118972.0}, {"date": "2026-02-02", "close": 125.24, "volume": 85730.0}, {"date": "2026-02-03", "close": 125.53, "volume": 89380.0}, {"date": "2026-02-04", "close": 127.07, "volume": 75147.0}, {"date": "2026-02-05", "close": 127.43, "volume": 95774.0}, {"date": "2026-02-06", "close": 127.84, "volume": 75893.0}, {"date": "2026-02-09", "close": 127.72, "volume": 93623.0}, {"date": "2026-02-10", "close": 127.47, "volume": 58134.0}, {"date": "2026-02-11", "close": 126.21, "volume": 88260.0}, {"date": "2026-02-12", "close": 126.1, "volume": 101886.0}, {"date": "2026-02-13", "close": 126.65, "volume": 85080.0}, {"date": "2026-02-17", "close": 126.51, "volume": 102203.0}, {"date": "2026-02-18", "close": 124.77, "volume": 88242.0}, {"date": "2026-02-19", "close": 124.68, "volume": 100057.0}, {"date": "2026-02-20", "close": 124.96, "volume": 103896.0}, {"date": "2026-02-23", "close": 121.49, "volume": 113547.0}, {"date": "2026-02-24", "close": 121.29, "volume": 84862.0}, {"date": "2026-02-25", "close": 122.83, "volume": 56014.0}, {"date": "2026-02-26", "close": 123.12, "volume": 46366.0}, {"date": "2026-02-27", "close": 119.97, "volume": 129723.0}, {"date": "2026-03-02", "close": 120.96, "volume": 69050.0}, {"date": "2026-03-03", "close": 121.22, "volume": 51502.0}, {"date": "2026-03-04", "close": 121.395, "volume": 62752.0}, {"date": "2026-03-05", "close": 119.27, "volume": 78659.0}, {"date": "2026-03-06", "close": 117.99, "volume": 195458.0}, {"date": "2026-03-09", "close": 117.16, "volume": 148654.0}, {"date": "2026-03-10", "close": 118.37, "volume": 202212.0}, {"date": "2026-03-11", "close": 117.81, "volume": 110913.0}, {"date": "2026-03-12", "close": 118.01, "volume": 169992.0}, {"date": "2026-03-13", "close": 118.61, "volume": 131416.0}, {"date": "2026-03-16", "close": 118.28, "volume": 124247.0}, {"date": "2026-03-17", "close": 117.81, "volume": 192630.0}, {"date": "2026-03-18", "close": 116.62, "volume": 174361.0}, {"date": "2026-03-19", "close": 118.02, "volume": 187327.0}, {"date": "2026-03-20", "close": 116.99, "volume": 483063.0}, {"date": "2026-03-23", "close": 118.95, "volume": 148484.0}, {"date": "2026-03-24", "close": 119.0, "volume": 125958.0}, {"date": "2026-03-25", "close": 119.4, "volume": 74252.0}, {"date": "2026-03-26", "close": 121.36, "volume": 180011.0}, {"date": "2026-03-27", "close": 119.45, "volume": 180129.0}, {"date": "2026-03-30", "close": 119.89, "volume": 94113.0}, {"date": "2026-03-31", "close": 119.52, "volume": 181141.0}, {"date": "2026-04-01", "close": 120.48, "volume": 113212.0}, {"date": "2026-04-02", "close": 122.0, "volume": 119832.0}, {"date": "2026-04-06", "close": 123.03, "volume": 154695.0}, {"date": "2026-04-07", "close": 124.49, "volume": 98610.0}, {"date": "2026-04-08", "close": 126.04, "volume": 178566.0}, {"date": "2026-04-09", "close": 127.91, "volume": 125965.0}, {"date": "2026-04-10", "close": 126.88, "volume": 82355.0}, {"date": "2026-04-13", "close": 126.11, "volume": 112511.0}, {"date": "2026-04-14", "close": 127.35, "volume": 124429.0}, {"date": "2026-04-15", "close": 125.75, "volume": 77018.0}, {"date": "2026-04-16", "close": 125.67, "volume": 145652.0}, {"date": "2026-04-17", "close": 127.23, "volume": 100872.0}, {"date": "2026-04-20", "close": 126.12, "volume": 84093.0}, {"date": "2026-04-21", "close": 125.33, "volume": 89962.0}, {"date": "2026-04-22", "close": 124.38, "volume": 95240.0}, {"date": "2026-04-23", "close": 126.65, "volume": 92141.0}, {"date": "2026-04-24", "close": 124.84, "volume": 103786.0}, {"date": "2026-04-27", "close": 124.46, "volume": 118975.0}, {"date": "2026-04-28", "close": 125.92, "volume": 112328.0}, {"date": "2026-04-29", "close": 121.4, "volume": 96338.0}, {"date": "2026-04-30", "close": 122.96, "volume": 91073.0}, {"date": "2026-05-01", "close": 123.58, "volume": 71243.0}, {"date": "2026-05-04", "close": 122.4, "volume": 83666.0}, {"date": "2026-05-05", "close": 123.95, "volume": 59940.0}, {"date": "2026-05-06", "close": 122.96, "volume": 105668.0}, {"date": "2026-05-07", "close": 122.73, "volume": 84899.0}, {"date": "2026-05-08", "close": 123.01, "volume": 101992.0}, {"date": "2026-05-11", "close": 121.17, "volume": 116335.0}, {"date": "2026-05-12", "close": 121.61, "volume": 78332.0}, {"date": "2026-05-13", "close": 121.54, "volume": 94765.0}, {"date": "2026-05-14", "close": 122.11, "volume": 80645.0}, {"date": "2026-05-15", "close": 121.415, "volume": 95853.0}, {"date": "2026-05-18", "close": 123.08, "volume": 69427.0}, {"date": "2026-05-19", "close": 122.88, "volume": 54542.0}, {"date": "2026-05-20", "close": 123.88, "volume": 79441.0}, {"date": "2026-05-21", "close": 124.41, "volume": 53601.0}, {"date": "2026-05-22", "close": 124.635, "volume": 81765.0}, {"date": "2026-05-26", "close": 125.23, "volume": 107012.0}, {"date": "2026-05-27", "close": 124.52, "volume": 77355.0}, {"date": "2026-05-28", "close": 124.6, "volume": 88581.0}, {"date": "2026-05-29", "close": 124.31, "volume": 128620.0}, {"date": "2026-06-01", "close": 123.68, "volume": 88849.0}, {"date": "2026-06-02", "close": 125.37, "volume": 126202.0}, {"date": "2026-06-03", "close": 123.56, "volume": 101326.0}, {"date": "2026-06-04", "close": 125.76, "volume": 78928.0}, {"date": "2026-06-05", "close": 126.78, "volume": 78366.0}, {"date": "2026-06-08", "close": 126.045, "volume": 68350.0}, {"date": "2026-06-09", "close": 128.18, "volume": 124440.0}, {"date": "2026-06-10", "close": 129.22, "volume": 121352.0}, {"date": "2026-06-11", "close": 128.54, "volume": 90442.0}, {"date": "2026-06-12", "close": 130.76, "volume": 113035.0}, {"date": "2026-06-15", "close": 127.97, "volume": 78928.0}, {"date": "2026-06-16", "close": 128.13, "volume": 138159.0}, {"date": "2026-06-17", "close": 126.61, "volume": 214534.0}, {"date": "2026-06-18", "close": 127.12, "volume": 296412.0}, {"date": "2026-06-22", "close": 127.82, "volume": 118799.0}, {"date": "2026-06-23", "close": 129.62, "volume": 138848.0}, {"date": "2026-06-24", "close": 131.31, "volume": 140881.0}, {"date": "2026-06-25", "close": 132.72, "volume": 140098.0}, {"date": "2026-06-26", "close": 134.02, "volume": 477119.0}, {"date": "2026-06-29", "close": 131.75, "volume": 255842.0}, {"date": "2026-06-30", "close": 132.64, "volume": 143002.0}, {"date": "2026-07-01", "close": 135.26, "volume": 154770.0}, {"date": "2026-07-02", "close": 134.85, "volume": 104013.0}, {"date": "2026-07-06", "close": 134.93, "volume": 92653.0}, {"date": "2026-07-07", "close": 132.78, "volume": 101715.0}, {"date": "2026-07-08", "close": 130.95, "volume": 266095.0}, {"date": "2026-07-09", "close": 132.63, "volume": 90932.0}, {"date": "2026-07-10", "close": 132.76, "volume": 119080.0}, {"date": "2026-07-13", "close": 133.98, "volume": 153098.0}, {"date": "2026-07-14", "close": 134.17, "volume": 119173.0}, {"date": "2026-07-15", "close": 134.38, "volume": 111181.0}, {"date": "2026-07-16", "close": 137.7, "volume": 245099.0}, {"date": "2026-07-17", "close": 135.76, "volume": 141196.0}, {"date": "2026-07-20", "close": 135.94, "volume": 138908.0}, {"date": "2026-07-21", "close": 134.99, "volume": 117137.0}, {"date": "2026-07-22", "close": 139.17, "volume": 236398.0}, {"date": "2026-07-23", "close": 137.56, "volume": 231252.0}, {"date": "2026-07-24", "close": 139.62, "volume": 167588.0}, {"date": "2026-07-27", "close": 143.9, "volume": 159410.0}, {"date": "2026-07-28", "close": 144.9, "volume": 137542.0}, {"date": "2026-07-29", "close": 145.21, "volume": 114410.0}, {"date": "2026-07-30", "close": 144.5, "volume": 116366.0}, {"date": "2026-07-31", "close": 145.11, "volume": 133735.0}, {"date": "2026-08-03", "close": 145.49, "volume": 107847.0}, {"date": "2026-08-04", "close": 145.73, "volume": 129968.0}, {"date": "2026-08-05", "close": 145.82, "volume": 99805.0}, {"date": "2026-08-06", "close": 145.24, "volume": 80612.0}, {"date": "2026-08-07", "close": 144.94, "volume": 88078.0}, {"date": "2026-08-10", "close": 145.0, "volume": 81925.0}, {"date": "2026-08-11", "close": 146.33, "volume": 98950.0}, {"date": "2026-08-12", "close": 147.22, "volume": 91821.0}, {"date": "2026-08-13", "close": 147.98, "volume": 93948.0}, {"date": "2026-08-14", "close": 147.28, "volume": 70753.0}, {"date": "2026-08-17", "close": 145.69, "volume": 86988.0}, {"date": "2026-08-18", "close": 146.22, "volume": 80057.0}, {"date": "2026-08-19", "close": 143.2, "volume": 84631.0}, {"date": "2026-08-20", "close": 144.0, "volume": 91825.0}, {"date": "2026-08-21", "close": 144.48, "volume": 61457.0}, {"date": "2026-08-24", "close": 144.93, "volume": 78545.0}, {"date": "2026-08-25", "close": 144.47, "volume": 80245.0}, {"date": "2026-08-26", "close": 144.68, "volume": 102809.0}, {"date": "2026-08-27", "close": 143.18, "volume": 93221.0}, {"date": "2026-08-28", "close": 143.46, "volume": 113244.0}, {"date": "2026-08-31", "close": 142.95, "volume": 146620.0}, {"date": "2026-09-01", "close": 142.24, "volume": 129729.0}, {"date": "2026-09-02", "close": 144.0, "volume": 116193.0}, {"date": "2026-09-03", "close": 144.95, "volume": 64505.0}, {"date": "2026-09-04", "close": 145.57, "volume": 85147.0}, {"date": "2026-09-08", "close": 144.64, "volume": 102380.0}, {"date": "2026-09-09", "close": 143.97, "volume": 100767.0}, {"date": "2026-09-10", "close": 143.65, "volume": 71735.0}, {"date": "2026-09-11", "close": 143.96, "volume": 139430.0}, {"date": "2026-09-14", "close": 145.04, "volume": 102247.0}, {"date": "2026-09-15", "close": 145.16, "volume": 77448.0}, {"date": "2026-09-16", "close": 143.82, "volume": 148732.0}, {"date": "2026-09-17", "close": 143.12, "volume": 115966.0}, {"date": "2026-09-18", "close": 143.21, "volume": 368937.0}, {"date": "2026-09-21", "close": 140.24, "volume": 180739.0}, {"date": "2026-09-22", "close": 139.59, "volume": 109889.0}, {"date": "2026-09-23", "close": 139.25, "volume": 138999.0}, {"date": "2026-09-24", "close": 140.09, "volume": 114788.0}, {"date": "2026-09-25", "close": 141.97, "volume": 181785.0}, {"date": "2026-09-28", "close": 139.97, "volume": 131685.0}, {"date": "2026-09-29", "close": 139.88, "volume": 117734.0}, {"date": "2026-09-30", "close": 139.12, "volume": 116220.0}, {"date": "2026-10-01", "close": 141.39, "volume": 151772.0}, {"date": "2026-10-02", "close": 142.82, "volume": 103849.0}, {"date": "2026-10-05", "close": 141.77, "volume": 102869.0}, {"date": "2026-10-06", "close": 141.57, "volume": 80615.0}, {"date": "2026-10-07", "close": 140.06, "volume": 146703.0}, {"date": "2026-10-08", "close": 140.61, "volume": 109925.0}, {"date": "2026-10-09", "close": 139.97, "volume": 85150.0}, {"date": "2026-10-12", "close": 139.94, "volume": 91526.0}, {"date": "2026-10-13", "close": 139.42, "volume": 98905.0}, {"date": "2026-10-14", "close": 140.0, "volume": 106087.0}, {"date": "2026-10-15", "close": 140.94, "volume": 109532.0}, {"date": "2026-10-16", "close": 141.69, "volume": 104553.0}, {"date": "2026-10-19", "close": 140.79, "volume": 53932.0}, {"date": "2026-10-20", "close": 142.1, "volume": 131207.0}, {"date": "2026-10-21", "close": 140.88, "volume": 107124.0}, {"date": "2026-10-22", "close": 143.4, "volume": 129979.0}], "refreshing": true}