{"ticker": "BFAM", "overview": {"cik": "1437578", "ticker": "BFAM", "name": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "industry": "Services-Child Day Care Services", "country": "United States", "sic": "8351", "announcements": [{"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001661892-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001193293-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008879", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014356", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001437578-26-000020", "price_sensitive": true}, {"form": "3", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0002146580-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001661892-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007501", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000912", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001437578-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001661892-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001193298-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001553053-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001725624-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001213400-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001658732-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001688992-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001193293-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001195007-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-04", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-001866", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001437578-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-251551", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000096", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-009176", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001229262-26-000006", "price_sensitive": false}]}, "description": "BRIGHT HORIZONS FAMILY SOLUTIONS INC. trades as BFAM on the NYSE and is registered in the United States, classified under Services-Child Day Care Services (SIC 8351). Privy Trades holds 179 insider filings for the company, from August 2021 to September 2026. Across those, 9 insiders disclosed 67 sales totalling $35.88M. The most recent filing on record is dated 17 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 67, "sell_sum": 35879281.054, "net": -35879281.054, "insiders": 9, "first_date": "2021-08-09", "last_date": "2026-09-02"}, "metrics": {"ticker": "BFAM", "has_prices": true, "as_of": "2026-08-07", "last": 73.38, "prev_close": 73.97, "change": -0.5900000000000034, "change_pct": -0.007976206570231221, "session_volume": 657127.0, "vwap_5": 75.07412992287762, "vwap_20": 75.89471047283368, "vwap_60": 69.0786159755477, "vwap_250": 84.16829043344445, "high_52w": 104.52, "low_52w": 59.18, "avg_volume_20": 838499.9, "sessions": 400, "market_cap": {"value": 3568858754.2799997, "shares": 48635306.0, "as_of": "2026-07-27", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0000919574-26-006365", "src": "13DG", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "Abrams Bison Partners, LP", "who_key": "ABRAMS BISON PARTNERS, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "ABRAMS BISON PARTNERS, LP takes a 5.6% passive stake in BFAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1317587/0000919574-26-006365-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67123}, {"id": "0001193293-26-000003", "src": "INSIDERS", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "Mary Ann Tocio", "who_key": "TOCIO MARY ANN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 435879.60000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "A director trims BFAM: $436K", "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000119329326000003/0001193293-26-000003-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "0001661892-26-000006", "src": "INSIDERS", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "Mary Lou Burke", "who_key": "Burke Mary Lou", "role": "COO North America Center Ops", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 90000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "Insider trims $90K of BFAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1661892/000166189226000006/0001661892-26-000006-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "13DG-0001398344-26-014356", "src": "13DG", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "Bright Horizons Family Solutions Inc.", "who_key": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "BRIGHT HORIZONS FAMILY SOLUTIONS INC. moves to a 5.5% passive stake in BFAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/0001398344-26-014356-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001661892-26-000005", "src": "INSIDERS", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "Mary Lou Burke", "who_key": "Burke Mary Lou", "role": "COO North America Center Ops", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 90683.99999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "Insider sells $91K of BFAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1661892/000166189226000005/0001661892-26-000005-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131923}, {"id": "13DG-0002100121-26-000912", "src": "13DG", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "Bright Horizons Family Solutions Inc.", "who_key": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "BRIGHT HORIZONS FAMILY SOLUTIONS INC. takes a 5.09% passive stake in BFAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/0002100121-26-000912-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "0001661892-26-000004", "src": "INSIDERS", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "Mary Lou Burke", "who_key": "Burke Mary Lou", "role": "COO North America Center Ops", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 40000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "Insider offloads $40K of BFAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000166189226000004/0001661892-26-000004-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140563}, {"id": "0001195007-26-000002", "src": "INSIDERS", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "Joshua Bekenstein", "who_key": "BEKENSTEIN JOSHUA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "Director files routine paperwork on BFAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000119500726000002/0001195007-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219763}, {"id": "0001193293-26-000001", "src": "INSIDERS", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "Mary Ann Tocio", "who_key": "TOCIO MARY ANN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "Director files routine paperwork on BFAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000119329326000001/0001193293-26-000001-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219763}, {"id": "0001688992-26-000001", "src": "INSIDERS", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "Jennifer Schulz", "who_key": "Schulz Jennifer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "Director files routine paperwork on BFAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000168899226000001/0001688992-26-000001-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219763}, {"id": "0001658732-26-000006", "src": "INSIDERS", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "Laurel Richie", "who_key": "Richie Laurel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "Director files routine paperwork on BFAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000165873226000006/0001658732-26-000006-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219763}, {"id": "0001213400-26-000001", "src": "INSIDERS", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "Jordan Hitch", "who_key": "HITCH JORDAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "Director files routine paperwork on BFAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000121340026000001/0001213400-26-000001-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219763}, {"id": "0001725624-26-000001", "src": "INSIDERS", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "Julie Atkinson", "who_key": "Atkinson Julie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "Director files routine paperwork on BFAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000172562426000001/0001725624-26-000001-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219763}, {"id": "0001553053-26-000002", "src": "INSIDERS", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "Lawrence M. Alleva", "who_key": "Alleva Lawrence M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "Director files routine paperwork on BFAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000155305326000002/0001553053-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219763}, {"id": "0001193298-26-000001", "src": "INSIDERS", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "David H. Lissy", "who_key": "LISSY DAVID H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "Director files routine paperwork on BFAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000119329826000001/0001193298-26-000001-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219763}, {"id": "13DG-0002012383-26-001866", "src": "13DG", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "Bright Horizons Family Solutions Inc.", "who_key": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "BRIGHT HORIZONS FAMILY SOLUTIONS INC. takes a 12.5% passive stake in BFAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/0002012383-26-001866-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224083}, {"id": "13DG-0001167557-26-000096", "src": "13DG", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 6.04% passive stake in BFAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000096-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001398344-26-009176", "src": "13DG", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "Bright Horizons Family Solutions Inc.", "who_key": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "BRIGHT HORIZONS FAMILY SOLUTIONS INC. moves to a 7% passive stake in BFAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/0001398344-26-009176-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "13DG-0001229262-26-000006", "src": "13DG", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "Bright Horizons Family Solutions Inc.", "who_key": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "BRIGHT HORIZONS FAMILY SOLUTIONS INC. moves to a 3.1% passive stake in BFAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/0001229262-26-000006-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "13DG-0002100119-26-000228", "src": "13DG", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "Bright Horizons Family Solutions Inc.", "who_key": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "BRIGHT HORIZONS FAMILY SOLUTIONS INC. crosses 5% of BFAM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/0002100119-26-000228-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "0001662148-26-000002", "src": "INSIDERS", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "Mandy Berman", "who_key": "Berman Mandy", "role": "COO Back-Up and Ed Advisory", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "Insider files routine paperwork on BFAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000166214826000002/0001662148-26-000002-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0001595997-26-000002", "src": "INSIDERS", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "Stephen Howard Kramer", "who_key": "Kramer Stephen Howard", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "CEO files routine paperwork on BFAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000159599726000002/0001595997-26-000002-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0001193301-26-000003", "src": "INSIDERS", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "Elizabeth J. Boland", "who_key": "BOLAND ELIZABETH J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "CFO files routine paperwork on BFAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000119330126000003/0001193301-26-000003-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0001661892-26-000002", "src": "INSIDERS", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "Mary Lou Burke", "who_key": "Burke Mary Lou", "role": "COO North America Center Ops", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "Insider files routine paperwork on BFAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000166189226000002/0001661892-26-000002-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0001853813-26-000002", "src": "INSIDERS", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "Jason Janoff", "who_key": "Janoff Jason", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "C-suite exec files routine paperwork on BFAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000185381326000002/0001853813-26-000002-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0001798543-26-000002", "src": "INSIDERS", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "John Guy Casagrande", "who_key": "Casagrande John Guy", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "Insider files routine paperwork on BFAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000179854326000002/0001798543-26-000002-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0001936213-26-000002", "src": "INSIDERS", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "Rosamund Marshall", "who_key": "Marshall Rosamund", "role": "Managing Director - Intl.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "Director files routine paperwork on BFAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000193621326000002/0001936213-26-000002-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0001193301-26-000002", "src": "INSIDERS", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "Elizabeth J. Boland", "who_key": "BOLAND ELIZABETH J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 265426.19999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "CFO files routine paperwork on BFAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000119330126000002/0001193301-26-000002-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362323}, {"id": "0001662148-26-000001", "src": "INSIDERS", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "Mandy Berman", "who_key": "Berman Mandy", "role": "COO Back-Up and Ed Advisory", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 265999.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "Insider files routine paperwork on BFAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000166214826000001/0001662148-26-000001-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362323}, {"id": "0001798543-26-000001", "src": "INSIDERS", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "John Guy Casagrande", "who_key": "Casagrande John Guy", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 148294.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "Insider files routine paperwork on BFAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000179854326000001/0001798543-26-000001-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362323}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-006365", "src": "13DG", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "Abrams Bison Partners, LP", "who_key": "ABRAMS BISON PARTNERS, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "ABRAMS BISON PARTNERS, LP takes a 5.6% passive stake in BFAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1317587/0000919574-26-006365-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67123}, {"id": "13DG-0001398344-26-014356", "src": "13DG", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "Bright Horizons Family Solutions Inc.", "who_key": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "BRIGHT HORIZONS FAMILY SOLUTIONS INC. moves to a 5.5% passive stake in BFAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/0001398344-26-014356-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0002100121-26-000912", "src": "13DG", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "Bright Horizons Family Solutions Inc.", "who_key": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "BRIGHT HORIZONS FAMILY SOLUTIONS INC. takes a 5.09% passive stake in BFAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/0002100121-26-000912-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0002012383-26-001866", "src": "13DG", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "Bright Horizons Family Solutions Inc.", "who_key": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "BRIGHT HORIZONS FAMILY SOLUTIONS INC. takes a 12.5% passive stake in BFAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/0002012383-26-001866-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224083}, {"id": "13DG-0001167557-26-000096", "src": "13DG", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 6.04% passive stake in BFAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000096-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001398344-26-009176", "src": "13DG", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "Bright Horizons Family Solutions Inc.", "who_key": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "BRIGHT HORIZONS FAMILY SOLUTIONS INC. moves to a 7% passive stake in BFAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/0001398344-26-009176-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "13DG-0001229262-26-000006", "src": "13DG", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "Bright Horizons Family Solutions Inc.", "who_key": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "BRIGHT HORIZONS FAMILY SOLUTIONS INC. moves to a 3.1% passive stake in BFAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/0001229262-26-000006-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "13DG-0002100119-26-000228", "src": "13DG", "ticker": "BFAM", "cik": "1437578", "company": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "company_raw": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "who": "Bright Horizons Family Solutions Inc.", "who_key": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Child Day Care Services", "country": "United States", "headline": "BRIGHT HORIZONS FAMILY SOLUTIONS INC. crosses 5% of BFAM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/0002100119-26-000228-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Bright Horizons Family Solutions Inc. Common Stock", "new_value": "BRIGHT HORIZONS FAMILY SOLUTIONS INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001437578", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001437578", "applied": 1, "detected_at": "2026-09-10T16:50:58.759813"}]}, "key_people": [{"who": "Mary Lou Burke", "who_key": "Burke Mary Lou", "role": "COO North America Center Ops", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10476560.8749, "net": -10476560.8749, "trades": 32, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 90000.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661892/000166189226000006/0001661892-26-000006-index.htm"}, {"action": "SELL", "amount": 90683.99999999999, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661892/000166189226000005/0001661892-26-000005-index.htm"}, {"action": "SELL", "amount": 40000.0, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000166189226000004/0001661892-26-000004-index.htm"}, {"action": "SELL", "amount": 108520.0, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000166189225000005/0001661892-25-000005-index.htm"}, {"action": "SELL", "amount": 116490.0, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000166189225000004/0001661892-25-000004-index.htm"}, {"action": "SELL", "amount": 128990.00000000001, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218025005616/0001562180-25-005616-index.htm"}, {"action": "SELL", "amount": 122560.0, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218025005258/0001562180-25-005258-index.htm"}, {"action": "SELL", "amount": 128250.0, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218025004442/0001562180-25-004442-index.htm"}, {"action": "SELL", "amount": 125360.0, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218025003437/0001562180-25-003437-index.htm"}, {"action": "SELL", "amount": 126540.0, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218025002909/0001562180-25-002909-index.htm"}, {"action": "SELL", "amount": 124690.0, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218025002400/0001562180-25-002400-index.htm"}, {"action": "SELL", "amount": 103072.0, "date": "2024-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218024007544/0001562180-24-007544-index.htm"}, {"action": "SELL", "amount": 109552.0, "date": "2024-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218024007263/0001562180-24-007263-index.htm"}, {"action": "SELL", "amount": 112520.0, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218024006715/0001562180-24-006715-index.htm"}, {"action": "SELL", "amount": 2000956.6400000001, "date": "2024-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218024006044/0001562180-24-006044-index.htm"}, {"action": "SELL", "amount": 120000.0, "date": "2024-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218024005750/0001562180-24-005750-index.htm"}, {"action": "SELL", "amount": 88160.0, "date": "2024-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218024005642/0001562180-24-005642-index.htm"}, {"action": "SELL", "amount": 85136.0, "date": "2024-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218024004931/0001562180-24-004931-index.htm"}, {"action": "SELL", "amount": 172500.0, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218024001983/0001562180-24-001983-index.htm"}, {"action": "SELL", "amount": 165000.0, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218024001377/0001562180-24-001377-index.htm"}, {"action": "SELL", "amount": 157500.0, "date": "2024-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218024001301/0001562180-24-001301-index.htm"}, {"action": "SELL", "amount": 59328.0, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218024000883/0001562180-24-000883-index.htm"}, {"action": "SELL", "amount": 56286.0, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218024000097/0001562180-24-000097-index.htm"}, {"action": "SELL", "amount": 52272.0, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218023008006/0001562180-23-008006-index.htm"}, {"action": "SELL", "amount": 46644.0, "date": "2023-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218023007569/0001562180-23-007569-index.htm"}], "latest": {"action": "SELL", "amount": 90000.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661892/000166189226000006/0001661892-26-000006-index.htm"}}, {"who": "Mary Ann Tocio", "who_key": "TOCIO MARY ANN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 8563263.7766, "net": -8563263.7766, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 435879.60000000003, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000119329326000003/0001193293-26-000003-index.htm"}, {"action": "SELL", "amount": 360286.5, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218025005670/0001562180-25-005670-index.htm"}, {"action": "SELL", "amount": 321228.5, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218025004277/0001562180-25-004277-index.htm"}, {"action": "SELL", "amount": 311853.5, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218025002289/0001562180-25-002289-index.htm"}, {"action": "SELL", "amount": 573530.0, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218024008178/0001562180-24-008178-index.htm"}, {"action": "SELL", "amount": 327315.2106, "date": "2024-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218024006130/0001562180-24-006130-index.htm"}, {"action": "SELL", "amount": 435811.2, "date": "2024-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218024004750/0001562180-24-004750-index.htm"}, {"action": "SELL", "amount": 643636.8, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218024001376/0001562180-24-001376-index.htm"}, {"action": "SELL", "amount": 455200.00000000006, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218023008278/0001562180-23-008278-index.htm"}, {"action": "SELL", "amount": 920164.9999999999, "date": "2023-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218023006183/0001562180-23-006183-index.htm"}, {"action": "SELL", "amount": 905400.0000000001, "date": "2023-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218023004016/0001562180-23-004016-index.htm"}, {"action": "SELL", "amount": 1440600.0, "date": "2021-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218021005311/0001562180-21-005311-index.htm"}, {"action": "SELL", "amount": 1432357.466, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218021005248/0001562180-21-005248-index.htm"}], "latest": {"action": "SELL", "amount": 435879.60000000003, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000119329326000003/0001193293-26-000003-index.htm"}}, {"who": "Stephen Howard Kramer", "who_key": "Kramer Stephen Howard", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 6973401.163, "net": -6973401.163, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1264326.1291999999, "date": "2025-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218025004130/0001562180-25-004130-index.htm"}, {"action": "SELL", "amount": 1376910.685, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218024006596/0001562180-24-006596-index.htm"}, {"action": "SELL", "amount": 1281900.0288, "date": "2024-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218024003912/0001562180-24-003912-index.htm"}, {"action": "SELL", "amount": 1434738.0, "date": "2023-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218023006580/0001562180-23-006580-index.htm"}, {"action": "SELL", "amount": 1302186.32, "date": "2023-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218023003991/0001562180-23-003991-index.htm"}, {"action": "SELL", "amount": 313340.0, "date": "2021-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218021006469/0001562180-21-006469-index.htm"}], "latest": {"action": "SELL", "amount": 1264326.1291999999, "date": "2025-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218025004130/0001562180-25-004130-index.htm"}}, {"who": "Elizabeth J. Boland", "who_key": "BOLAND ELIZABETH J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5768076.5555, "net": -5768076.5555, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 462560.0, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218025004261/0001562180-25-004261-index.htm"}, {"action": "SELL", "amount": 650831.5, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218025002209/0001562180-25-002209-index.htm"}, {"action": "SELL", "amount": 1335355.35, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218024006311/0001562180-24-006311-index.htm"}, {"action": "SELL", "amount": 1779330.5055, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218024001893/0001562180-24-001893-index.htm"}, {"action": "SELL", "amount": 270000.0, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218022002712/0001562180-22-002712-index.htm"}, {"action": "SELL", "amount": 369980.0, "date": "2022-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218022001222/0001562180-22-001222-index.htm"}, {"action": "SELL", "amount": 900019.2, "date": "2021-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218021006306/0001562180-21-006306-index.htm"}], "latest": {"action": "SELL", "amount": 462560.0, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218025004261/0001562180-25-004261-index.htm"}}, {"who": "John Guy Casagrande", "who_key": "Casagrande John Guy", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1774560.111, "net": -1774560.111, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 549968.1109999999, "date": "2024-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218024006045/0001562180-24-006045-index.htm"}, {"action": "SELL", "amount": 235008.0, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218024002374/0001562180-24-002374-index.htm"}, {"action": "SELL", "amount": 989584.0, "date": "2021-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218021006419/0001562180-21-006419-index.htm"}], "latest": {"action": "SELL", "amount": 549968.1109999999, "date": "2024-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218024006045/0001562180-24-006045-index.htm"}}, {"who": "David H. Lissy", "who_key": "LISSY DAVID H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 817286.3154000001, "net": -817286.3154000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 817286.3154000001, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218025004278/0001562180-25-004278-index.htm"}], "latest": {"action": "SELL", "amount": 817286.3154000001, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218025004278/0001562180-25-004278-index.htm"}}, {"who": "Lightfoot Sara Lawrence", "who_key": "LAWRENCE LIGHTFOOT SARA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 763176.6575999999, "net": -763176.6575999999, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 492934.9309, "date": "2024-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218024004943/0001562180-24-004943-index.htm"}, {"action": "SELL", "amount": 82557.26749999999, "date": "2023-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218023008197/0001562180-23-008197-index.htm"}, {"action": "SELL", "amount": 187684.45919999998, "date": "2023-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218023004487/0001562180-23-004487-index.htm"}], "latest": {"action": "SELL", "amount": 492934.9309, "date": "2024-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218024004943/0001562180-24-004943-index.htm"}}, {"who": "Jason Janoff", "who_key": "Janoff Jason", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 682717.7999999999, "net": -682717.7999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 682717.7999999999, "date": "2024-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218024003941/0001562180-24-003941-index.htm"}], "latest": {"action": "SELL", "amount": 682717.7999999999, "date": "2024-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437578/000156218024003941/0001562180-24-003941-index.htm"}}], "activity": [{"date": "2026-09-01", "net": -90000.0}, {"date": "2026-09-02", "net": -435879.60000000003}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001661892-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001193293-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008879", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014356", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001437578-26-000020", "price_sensitive": true}, {"form": "3", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0002146580-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001661892-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007501", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000912", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001437578-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001661892-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001193298-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001553053-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001725624-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001213400-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001658732-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001688992-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001193293-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001195007-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-04", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-001866", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001437578-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-251551", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000096", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-009176", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001229262-26-000006", "price_sensitive": false}], "performance": {"ticker": "BFAM", "has_prices": true, "summary": {"n": 1, "avg": -0.046765393608729645, "win_rate": 0.0, "best": -0.046765393608729645, "worst": -0.046765393608729645, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 50001.0, "date": "2017-05-30", "score": 0.0, "ref_price": 76.98, "return": -0.046765393608729645}]}, "price_series": [{"date": "2016-08-08", "close": 65.87, "volume": 234279.0}, {"date": "2016-08-09", "close": 66.3, "volume": 217836.0}, {"date": "2016-08-10", "close": 65.24, "volume": 215639.0}, {"date": "2016-08-11", "close": 65.39, "volume": 151363.0}, {"date": "2016-08-12", "close": 65.32, "volume": 114451.0}, {"date": "2016-08-15", "close": 68.28, "volume": 433513.0}, {"date": "2016-08-16", "close": 67.5, "volume": 364434.0}, {"date": "2016-08-17", "close": 67.3, "volume": 191631.0}, {"date": "2016-08-18", "close": 67.28, "volume": 198095.0}, {"date": "2016-08-19", "close": 67.62, "volume": 170012.0}, {"date": "2016-08-22", "close": 69.11, "volume": 259153.0}, {"date": "2016-08-23", "close": 69.81, "volume": 310113.0}, {"date": "2016-08-24", "close": 68.82, "volume": 353484.0}, {"date": "2016-08-25", "close": 68.7, "volume": 144718.0}, {"date": "2016-08-26", "close": 68.44, "volume": 153816.0}, {"date": "2016-08-29", "close": 68.55, "volume": 114331.0}, {"date": "2016-08-30", "close": 68.06, "volume": 119222.0}, {"date": "2016-08-31", "close": 68.16, "volume": 166378.0}, {"date": "2016-09-01", "close": 68.03, "volume": 147036.0}, {"date": "2016-09-02", "close": 68.48, "volume": 183475.0}, {"date": "2016-09-06", "close": 68.37, "volume": 98343.0}, {"date": "2016-09-07", "close": 68.77, "volume": 284694.0}, {"date": "2016-09-08", "close": 68.24, "volume": 103020.0}, {"date": "2016-09-09", "close": 68.01, "volume": 186100.0}, {"date": "2016-09-12", "close": 68.54, "volume": 139329.0}, {"date": "2016-09-13", "close": 67.65, "volume": 156732.0}, {"date": "2016-09-14", "close": 67.65, "volume": 112815.0}, {"date": "2016-09-15", "close": 68.34, "volume": 119142.0}, {"date": "2016-09-16", "close": 67.76, "volume": 298348.0}, {"date": "2016-09-19", "close": 67.34, "volume": 167424.0}, {"date": "2016-09-20", "close": 66.85, "volume": 152760.0}, {"date": "2016-09-21", "close": 67.47, "volume": 169878.0}, {"date": "2016-09-22", "close": 68.25, "volume": 136963.0}, {"date": "2016-09-23", "close": 67.76, "volume": 255524.0}, {"date": "2016-09-26", "close": 66.96, "volume": 137014.0}, {"date": "2016-09-27", "close": 66.68, "volume": 240174.0}, {"date": "2016-09-28", "close": 66.54, "volume": 99369.0}, {"date": "2016-09-29", "close": 66.09, "volume": 133587.0}, {"date": "2016-09-30", "close": 66.89, "volume": 313057.0}, {"date": "2016-10-03", "close": 66.69, "volume": 187721.0}, {"date": "2016-10-04", "close": 66.62, "volume": 69036.0}, {"date": "2016-10-05", "close": 66.26, "volume": 121136.0}, {"date": "2016-10-06", "close": 66.08, "volume": 106217.0}, {"date": "2016-10-07", "close": 65.31, "volume": 119314.0}, {"date": "2016-10-10", "close": 65.98, "volume": 117579.0}, {"date": "2016-10-11", "close": 66.02, "volume": 140561.0}, {"date": "2016-10-12", "close": 66.18, "volume": 103048.0}, {"date": "2016-10-13", "close": 66.04, "volume": 151254.0}, {"date": "2016-10-14", "close": 65.21, "volume": 202355.0}, {"date": "2016-10-17", "close": 64.61, "volume": 195741.0}, {"date": "2016-10-18", "close": 65.23, "volume": 115603.0}, {"date": "2016-10-19", "close": 66.8, "volume": 173160.0}, {"date": "2016-10-20", "close": 66.18, "volume": 124506.0}, {"date": "2016-10-21", "close": 66.59, "volume": 91595.0}, {"date": "2016-10-24", "close": 67.3, "volume": 294214.0}, {"date": "2016-10-25", "close": 67.19, "volume": 326529.0}, {"date": "2016-10-26", "close": 66.99, "volume": 257875.0}, {"date": "2016-10-27", "close": 66.96, "volume": 136318.0}, {"date": "2016-10-28", "close": 66.53, "volume": 103674.0}, {"date": "2016-10-31", "close": 66.91, "volume": 208127.0}, {"date": "2016-11-01", "close": 66.19, "volume": 185325.0}, {"date": "2016-11-02", "close": 62.74, "volume": 1446887.0}, {"date": "2016-11-03", "close": 62.77, "volume": 504296.0}, {"date": "2016-11-04", "close": 63.1, "volume": 485563.0}, {"date": "2016-11-07", "close": 63.63, "volume": 393157.0}, {"date": "2016-11-08", "close": 63.86, "volume": 374992.0}, {"date": "2016-11-09", "close": 66.37, "volume": 361598.0}, {"date": "2016-11-10", "close": 69.89, "volume": 610591.0}, {"date": "2016-11-11", "close": 71.72, "volume": 582812.0}, {"date": "2016-11-14", "close": 71.86, "volume": 275596.0}, {"date": "2016-11-15", "close": 70.75, "volume": 201393.0}, {"date": "2016-11-16", "close": 70.8, "volume": 281612.0}, {"date": "2016-11-17", "close": 70.12, "volume": 312960.0}, {"date": "2016-11-18", "close": 71.33, "volume": 153919.0}, {"date": "2016-11-21", "close": 72.3, "volume": 350981.0}, {"date": "2016-11-22", "close": 69.83, "volume": 1008823.0}, {"date": "2016-11-23", "close": 70.11, "volume": 243487.0}, {"date": "2016-11-25", "close": 70.16, "volume": 226872.0}, {"date": "2016-11-28", "close": 69.92, "volume": 187339.0}, {"date": "2016-11-29", "close": 69.8, "volume": 267177.0}, {"date": "2016-11-30", "close": 68.82, "volume": 221442.0}, {"date": "2016-12-01", "close": 67.65, "volume": 319290.0}, {"date": "2016-12-02", "close": 68.33, "volume": 454530.0}, {"date": "2016-12-05", "close": 69.02, "volume": 332540.0}, {"date": "2016-12-06", "close": 69.2, "volume": 206879.0}, {"date": "2016-12-07", "close": 69.86, "volume": 163963.0}, {"date": "2016-12-08", "close": 71.19, "volume": 305426.0}, {"date": "2016-12-09", "close": 70.9, "volume": 322524.0}, {"date": "2016-12-12", "close": 70.16, "volume": 292229.0}, {"date": "2016-12-13", "close": 69.48, "volume": 357209.0}, {"date": "2016-12-14", "close": 69.1, "volume": 197144.0}, {"date": "2016-12-15", "close": 69.21, "volume": 254919.0}, {"date": "2016-12-16", "close": 69.14, "volume": 573735.0}, {"date": "2016-12-19", "close": 70.24, "volume": 183980.0}, {"date": "2016-12-20", "close": 70.53, "volume": 242420.0}, {"date": "2016-12-21", "close": 69.82, "volume": 312175.0}, {"date": "2016-12-22", "close": 69.45, "volume": 104998.0}, {"date": "2016-12-23", "close": 69.15, "volume": 85335.0}, {"date": "2016-12-27", "close": 69.46, "volume": 113111.0}, {"date": "2016-12-28", "close": 69.67, "volume": 211613.0}, {"date": "2016-12-29", "close": 70.07, "volume": 276919.0}, {"date": "2016-12-30", "close": 70.02, "volume": 254220.0}, {"date": "2017-01-03", "close": 69.18, "volume": 346883.0}, {"date": "2017-01-04", "close": 70.3, "volume": 219112.0}, {"date": "2017-01-05", "close": 70.69, "volume": 796893.0}, {"date": "2017-01-06", "close": 70.91, "volume": 359905.0}, {"date": "2017-01-09", "close": 71.01, "volume": 444754.0}, {"date": "2017-01-10", "close": 71.28, "volume": 191380.0}, {"date": "2017-01-11", "close": 71.21, "volume": 169442.0}, {"date": "2017-01-12", "close": 70.83, "volume": 205927.0}, {"date": "2017-01-13", "close": 71.12, "volume": 169564.0}, {"date": "2017-01-17", "close": 70.5, "volume": 180374.0}, {"date": "2017-01-18", "close": 70.77, "volume": 220367.0}, {"date": "2017-01-19", "close": 69.2, "volume": 266861.0}, {"date": "2017-01-20", "close": 69.71, "volume": 359922.0}, {"date": "2017-01-23", "close": 69.64, "volume": 242015.0}, {"date": "2017-01-24", "close": 70.44, "volume": 186036.0}, {"date": "2017-01-25", "close": 71.16, "volume": 194656.0}, {"date": "2017-01-26", "close": 70.41, "volume": 238986.0}, {"date": "2017-01-27", "close": 70.3, "volume": 103428.0}, {"date": "2017-01-30", "close": 69.64, "volume": 177459.0}, {"date": "2017-01-31", "close": 70.86, "volume": 312734.0}, {"date": "2017-02-01", "close": 70.8, "volume": 178058.0}, {"date": "2017-02-02", "close": 70.73, "volume": 227867.0}, {"date": "2017-02-03", "close": 71.84, "volume": 129346.0}, {"date": "2017-02-06", "close": 71.25, "volume": 213892.0}, {"date": "2017-02-07", "close": 70.74, "volume": 131041.0}, {"date": "2017-02-08", "close": 70.73, "volume": 192259.0}, {"date": "2017-02-09", "close": 71.47, "volume": 265423.0}, {"date": "2017-02-10", "close": 68.4, "volume": 1125057.0}, {"date": "2017-02-13", "close": 68.13, "volume": 451884.0}, {"date": "2017-02-14", "close": 68.01, "volume": 612986.0}, {"date": "2017-02-15", "close": 68.76, "volume": 194001.0}, {"date": "2017-02-16", "close": 68.76, "volume": 211691.0}, {"date": "2017-02-17", "close": 69.37, "volume": 207157.0}, {"date": "2017-02-21", "close": 69.16, "volume": 168569.0}, {"date": "2017-02-22", "close": 69.11, "volume": 171616.0}, {"date": "2017-02-23", "close": 69.06, "volume": 186918.0}, {"date": "2017-02-24", "close": 69.14, "volume": 228960.0}, {"date": "2017-02-27", "close": 69.3, "volume": 231628.0}, {"date": "2017-02-28", "close": 69.11, "volume": 301918.0}, {"date": "2017-03-01", "close": 69.3, "volume": 355570.0}, {"date": "2017-03-02", "close": 69.34, "volume": 209896.0}, {"date": "2017-03-03", "close": 69.62, "volume": 304890.0}, {"date": "2017-03-06", "close": 69.54, "volume": 318756.0}, {"date": "2017-03-07", "close": 69.53, "volume": 186834.0}, {"date": "2017-03-08", "close": 69.36, "volume": 196509.0}, {"date": "2017-03-09", "close": 69.3, "volume": 155272.0}, {"date": "2017-03-10", "close": 69.41, "volume": 213333.0}, {"date": "2017-03-13", "close": 69.56, "volume": 145692.0}, {"date": "2017-03-14", "close": 69.04, "volume": 148390.0}, {"date": "2017-03-15", "close": 68.66, "volume": 316523.0}, {"date": "2017-03-16", "close": 68.73, "volume": 213035.0}, {"date": "2017-03-17", "close": 69.92, "volume": 265284.0}, {"date": "2017-03-20", "close": 69.86, "volume": 209588.0}, {"date": "2017-03-21", "close": 69.5, "volume": 285708.0}, {"date": "2017-03-22", "close": 69.16, "volume": 151485.0}, {"date": "2017-03-23", "close": 69.88, "volume": 189967.0}, {"date": "2017-03-24", "close": 70.31, "volume": 188962.0}, {"date": "2017-03-27", "close": 70.69, "volume": 255080.0}, {"date": "2017-03-28", "close": 71.93, "volume": 329239.0}, {"date": "2017-03-29", "close": 71.76, "volume": 301100.0}, {"date": "2017-03-30", "close": 72.18, "volume": 198936.0}, {"date": "2017-03-31", "close": 72.49, "volume": 312585.0}, {"date": "2017-04-03", "close": 70.04, "volume": 728769.0}, {"date": "2017-04-04", "close": 70.56, "volume": 228824.0}, {"date": "2017-04-05", "close": 70.07, "volume": 232405.0}, {"date": "2017-04-06", "close": 71.04, "volume": 262531.0}, {"date": "2017-04-07", "close": 70.86, "volume": 201398.0}, {"date": "2017-04-10", "close": 71.34, "volume": 155114.0}, {"date": "2017-04-11", "close": 72.27, "volume": 344082.0}, {"date": "2017-04-12", "close": 71.7, "volume": 240056.0}, {"date": "2017-04-13", "close": 71.53, "volume": 187508.0}, {"date": "2017-04-17", "close": 72.12, "volume": 217298.0}, {"date": "2017-04-18", "close": 72.1, "volume": 161679.0}, {"date": "2017-04-19", "close": 72.7, "volume": 178915.0}, {"date": "2017-04-20", "close": 73.45, "volume": 179256.0}, {"date": "2017-04-21", "close": 74.57, "volume": 340206.0}, {"date": "2017-04-24", "close": 74.63, "volume": 197449.0}, {"date": "2017-04-25", "close": 75.07, "volume": 214868.0}, {"date": "2017-04-26", "close": 75.49, "volume": 254816.0}, {"date": "2017-04-27", "close": 76.09, "volume": 152791.0}, {"date": "2017-04-28", "close": 76.12, "volume": 229889.0}, {"date": "2017-05-01", "close": 75.99, "volume": 227646.0}, {"date": "2017-05-02", "close": 76.39, "volume": 252327.0}, {"date": "2017-05-03", "close": 75.91, "volume": 163730.0}, {"date": "2017-05-04", "close": 76.04, "volume": 246744.0}, {"date": "2017-05-05", "close": 79.44, "volume": 551938.0}, {"date": "2017-05-08", "close": 80.04, "volume": 229726.0}, {"date": "2017-05-09", "close": 80.76, "volume": 212603.0}, {"date": "2017-05-10", "close": 80.61, "volume": 250726.0}, {"date": "2017-05-11", "close": 78.65, "volume": 1615432.0}, {"date": "2017-05-12", "close": 78.19, "volume": 411677.0}, {"date": "2017-05-15", "close": 78.56, "volume": 265551.0}, {"date": "2017-05-16", "close": 77.61, "volume": 448366.0}, {"date": "2017-05-17", "close": 76.38, "volume": 529443.0}, {"date": "2017-05-18", "close": 76.76, "volume": 261542.0}, {"date": "2017-05-19", "close": 76.23, "volume": 536451.0}, {"date": "2017-05-22", "close": 76.8, "volume": 312176.0}, {"date": "2017-05-23", "close": 76.01, "volume": 396302.0}, {"date": "2017-05-24", "close": 76.46, "volume": 207774.0}, {"date": "2017-05-25", "close": 76.37, "volume": 226555.0}, {"date": "2017-05-26", "close": 76.62, "volume": 181158.0}, {"date": "2017-05-30", "close": 76.98, "volume": 400063.0}, {"date": "2017-05-31", "close": 76.72, "volume": 225973.0}, {"date": "2017-06-01", "close": 77.99, "volume": 403693.0}, {"date": "2017-06-02", "close": 77.84, "volume": 274993.0}, {"date": "2017-06-05", "close": 77.19, "volume": 151495.0}, {"date": "2017-06-06", "close": 76.95, "volume": 372909.0}, {"date": "2017-06-07", "close": 77.02, "volume": 256198.0}, {"date": "2017-06-08", "close": 76.57, "volume": 200529.0}, {"date": "2017-06-09", "close": 76.28, "volume": 396012.0}, {"date": "2017-06-12", "close": 76.39, "volume": 364436.0}, {"date": "2017-06-13", "close": 76.82, "volume": 263233.0}, {"date": "2017-06-14", "close": 76.6, "volume": 215488.0}, {"date": "2017-06-15", "close": 76.89, "volume": 618299.0}, {"date": "2017-06-16", "close": 77.02, "volume": 737171.0}, {"date": "2017-06-19", "close": 77.0, "volume": 759269.0}, {"date": "2017-06-20", "close": 77.55, "volume": 659503.0}, {"date": "2017-06-21", "close": 79.24, "volume": 543715.0}, {"date": "2017-06-22", "close": 78.28, "volume": 391580.0}, {"date": "2017-06-23", "close": 78.01, "volume": 4563670.0}, {"date": "2017-06-26", "close": 77.76, "volume": 354258.0}, {"date": "2017-06-27", "close": 77.24, "volume": 391732.0}, {"date": "2017-06-28", "close": 76.81, "volume": 589674.0}, {"date": "2017-06-29", "close": 77.12, "volume": 350387.0}, {"date": "2017-06-30", "close": 77.21, "volume": 204987.0}, {"date": "2017-07-03", "close": 76.87, "volume": 175751.0}, {"date": "2017-07-05", "close": 76.91, "volume": 324898.0}, {"date": "2017-07-06", "close": 75.84, "volume": 321200.0}, {"date": "2017-07-07", "close": 76.56, "volume": 189323.0}, {"date": "2017-07-10", "close": 76.22, "volume": 253601.0}, {"date": "2017-07-11", "close": 76.46, "volume": 291013.0}, {"date": "2017-07-12", "close": 76.97, "volume": 148452.0}, {"date": "2017-07-13", "close": 77.05, "volume": 147659.0}, {"date": "2017-07-14", "close": 77.33, "volume": 192058.0}, {"date": "2017-07-17", "close": 77.65, "volume": 315681.0}, {"date": "2017-07-18", "close": 79.3, "volume": 356871.0}, {"date": "2017-07-19", "close": 79.7, "volume": 399771.0}, {"date": "2017-07-20", "close": 79.68, "volume": 136881.0}, {"date": "2017-07-21", "close": 79.55, "volume": 168265.0}, {"date": "2017-07-24", "close": 79.59, "volume": 249868.0}, {"date": "2017-07-25", "close": 79.45, "volume": 196275.0}, {"date": "2017-07-26", "close": 79.18, "volume": 149100.0}, {"date": "2017-07-27", "close": 78.92, "volume": 242726.0}, {"date": "2017-07-28", "close": 79.2, "volume": 170912.0}, {"date": "2017-07-31", "close": 79.01, "volume": 195622.0}, {"date": "2017-08-01", "close": 79.85, "volume": 395898.0}, {"date": "2017-08-02", "close": 78.49, "volume": 415691.0}, {"date": "2017-08-03", "close": 78.91, "volume": 216563.0}, {"date": "2017-08-04", "close": 78.71, "volume": 119598.0}, {"date": "2017-08-07", "close": 79.17, "volume": 162580.0}, {"date": "2017-08-08", "close": 79.42, "volume": 241345.0}, {"date": "2017-08-09", "close": 79.6, "volume": 201599.0}, {"date": "2017-08-10", "close": 79.29, "volume": 262507.0}, {"date": "2017-08-11", "close": 79.16, "volume": 242148.0}, {"date": "2017-08-14", "close": 80.18, "volume": 184179.0}, {"date": "2017-08-15", "close": 79.88, "volume": 174600.0}, {"date": "2017-08-16", "close": 79.81, "volume": 146444.0}, {"date": "2017-08-17", "close": 79.81, "volume": 214938.0}, {"date": "2017-08-18", "close": 79.5, "volume": 156699.0}, {"date": "2017-08-21", "close": 79.72, "volume": 104701.0}, {"date": "2017-08-22", "close": 80.73, "volume": 160254.0}, {"date": "2017-08-23", "close": 80.33, "volume": 174565.0}, {"date": "2017-08-24", "close": 79.06, "volume": 286716.0}, {"date": "2017-08-25", "close": 79.42, "volume": 116228.0}, {"date": "2017-08-28", "close": 79.66, "volume": 142435.0}, {"date": "2017-08-29", "close": 79.06, "volume": 100131.0}, {"date": "2017-08-30", "close": 79.17, "volume": 72522.0}, {"date": "2017-08-31", "close": 79.93, "volume": 112866.0}, {"date": "2017-09-01", "close": 79.88, "volume": 73541.0}, {"date": "2017-09-05", "close": 79.92, "volume": 115549.0}, {"date": "2017-09-06", "close": 78.76, "volume": 277414.0}, {"date": "2017-09-07", "close": 78.04, "volume": 174257.0}, {"date": "2017-09-08", "close": 79.22, "volume": 206059.0}, {"date": "2017-09-11", "close": 80.36, "volume": 172584.0}, {"date": "2017-09-12", "close": 80.73, "volume": 134663.0}, {"date": "2017-09-13", "close": 80.86, "volume": 161378.0}, {"date": "2017-09-14", "close": 81.29, "volume": 194619.0}, {"date": "2017-09-15", "close": 80.96, "volume": 200803.0}, {"date": "2017-09-18", "close": 81.39, "volume": 127276.0}, {"date": "2017-09-19", "close": 81.36, "volume": 129095.0}, {"date": "2017-09-20", "close": 82.35, "volume": 165887.0}, {"date": "2017-09-21", "close": 81.76, "volume": 151005.0}, {"date": "2017-09-22", "close": 81.99, "volume": 106426.0}, {"date": "2017-09-25", "close": 82.2, "volume": 85919.0}, {"date": "2017-09-26", "close": 83.91, "volume": 275463.0}, {"date": "2017-09-27", "close": 84.31, "volume": 240956.0}, {"date": "2017-09-28", "close": 85.74, "volume": 223263.0}, {"date": "2017-09-29", "close": 86.21, "volume": 345051.0}, {"date": "2017-10-02", "close": 87.1, "volume": 315416.0}, {"date": "2017-10-03", "close": 87.21, "volume": 263263.0}, {"date": "2017-10-04", "close": 85.58, "volume": 188949.0}, {"date": "2017-10-05", "close": 85.32, "volume": 125489.0}, {"date": "2017-10-06", "close": 85.84, "volume": 98491.0}, {"date": "2017-10-09", "close": 85.34, "volume": 102593.0}, {"date": "2017-10-10", "close": 85.49, "volume": 84462.0}, {"date": "2017-10-11", "close": 85.29, "volume": 75145.0}, {"date": "2017-10-12", "close": 85.24, "volume": 98354.0}, {"date": "2017-10-13", "close": 85.15, "volume": 120290.0}, {"date": "2017-10-16", "close": 85.21, "volume": 153991.0}, {"date": "2017-10-17", "close": 85.07, "volume": 235014.0}, {"date": "2017-10-18", "close": 84.91, "volume": 159828.0}, {"date": "2017-10-19", "close": 85.19, "volume": 80093.0}, {"date": "2017-10-20", "close": 86.04, "volume": 106030.0}, {"date": "2017-10-23", "close": 85.63, "volume": 61970.0}, {"date": "2017-10-24", "close": 86.47, "volume": 425388.0}, {"date": "2017-10-25", "close": 85.91, "volume": 178180.0}, {"date": "2017-10-26", "close": 85.6, "volume": 135622.0}, {"date": "2017-10-27", "close": 86.45, "volume": 94705.0}, {"date": "2017-10-30", "close": 85.69, "volume": 212762.0}, {"date": "2017-10-31", "close": 86.3, "volume": 107892.0}, {"date": "2017-11-01", "close": 86.59, "volume": 142850.0}, {"date": "2017-11-02", "close": 88.68, "volume": 463097.0}, {"date": "2017-11-03", "close": 89.11, "volume": 192719.0}, {"date": "2017-11-06", "close": 89.53, "volume": 163445.0}, {"date": "2017-11-07", "close": 89.52, "volume": 168964.0}, {"date": "2017-11-08", "close": 89.96, "volume": 164782.0}, {"date": "2017-11-09", "close": 86.59, "volume": 1163670.0}, {"date": "2017-11-10", "close": 86.66, "volume": 255224.0}, {"date": "2017-11-13", "close": 86.73, "volume": 460102.0}, {"date": "2017-11-14", "close": 86.58, "volume": 270375.0}, {"date": "2017-11-15", "close": 86.19, "volume": 273570.0}, {"date": "2017-11-16", "close": 87.61, "volume": 355150.0}, {"date": "2017-11-17", "close": 87.55, "volume": 289197.0}, {"date": "2017-11-20", "close": 87.67, "volume": 217103.0}, {"date": "2017-11-21", "close": 88.04, "volume": 191744.0}, {"date": "2017-11-22", "close": 88.08, "volume": 134687.0}, {"date": "2017-11-24", "close": 87.92, "volume": 203562.0}, {"date": "2017-11-27", "close": 87.42, "volume": 176441.0}, {"date": "2017-11-28", "close": 88.07, "volume": 237492.0}, {"date": "2017-11-29", "close": 88.68, "volume": 177590.0}, {"date": "2017-11-30", "close": 88.95, "volume": 231387.0}, {"date": "2017-12-01", "close": 88.94, "volume": 453367.0}, {"date": "2017-12-04", "close": 89.9, "volume": 394699.0}, {"date": "2017-12-05", "close": 90.15, "volume": 368901.0}, {"date": "2017-12-06", "close": 90.42, "volume": 415676.0}, {"date": "2017-12-07", "close": 92.05, "volume": 320234.0}, {"date": "2017-12-08", "close": 91.56, "volume": 363602.0}, {"date": "2017-12-11", "close": 91.77, "volume": 184552.0}, {"date": "2017-12-12", "close": 91.27, "volume": 251629.0}, {"date": "2017-12-13", "close": 90.85, "volume": 346933.0}, {"date": "2017-12-14", "close": 91.35, "volume": 154076.0}, {"date": "2017-12-15", "close": 93.65, "volume": 353951.0}, {"date": "2017-12-18", "close": 94.57, "volume": 309288.0}, {"date": "2017-12-19", "close": 94.71, "volume": 267217.0}, {"date": "2017-12-20", "close": 94.69, "volume": 237825.0}, {"date": "2017-12-21", "close": 94.22, "volume": 333813.0}, {"date": "2017-12-22", "close": 94.48, "volume": 177400.0}, {"date": "2017-12-26", "close": 94.34, "volume": 126347.0}, {"date": "2017-12-27", "close": 94.18, "volume": 112875.0}, {"date": "2017-12-28", "close": 94.28, "volume": 163079.0}, {"date": "2017-12-29", "close": 94.0, "volume": 159834.0}, {"date": "2018-01-02", "close": 94.03, "volume": 240538.0}, {"date": "2018-01-03", "close": 94.16, "volume": 281049.0}, {"date": "2018-01-04", "close": 94.59, "volume": 171833.0}, {"date": "2018-01-05", "close": 95.75, "volume": 237478.0}, {"date": "2018-01-08", "close": 95.05, "volume": 166405.0}, {"date": "2018-01-09", "close": 94.97, "volume": 192649.0}, {"date": "2018-01-10", "close": 94.88, "volume": 136085.0}, {"date": "2018-01-11", "close": 95.43, "volume": 96192.0}, {"date": "2018-01-12", "close": 95.44, "volume": 137132.0}, {"date": "2018-01-16", "close": 95.58, "volume": 209299.0}, {"date": "2018-01-17", "close": 95.68, "volume": 196843.0}, {"date": "2018-01-18", "close": 96.18, "volume": 164783.0}, {"date": "2018-01-19", "close": 97.51, "volume": 165154.0}, {"date": "2018-01-22", "close": 97.57, "volume": 142155.0}, {"date": "2018-01-23", "close": 98.09, "volume": 210060.0}, {"date": "2018-01-24", "close": 97.17, "volume": 147251.0}, {"date": "2018-01-25", "close": 97.32, "volume": 138605.0}, {"date": "2018-01-26", "close": 97.8, "volume": 223532.0}, {"date": "2018-01-29", "close": 96.75, "volume": 103009.0}, {"date": "2018-01-30", "close": 97.01, "volume": 117986.0}, {"date": "2018-01-31", "close": 98.2, "volume": 191277.0}, {"date": "2018-02-01", "close": 98.75, "volume": 221432.0}, {"date": "2018-02-02", "close": 97.21, "volume": 232388.0}, {"date": "2018-02-05", "close": 94.36, "volume": 249986.0}, {"date": "2018-02-06", "close": 94.35, "volume": 239469.0}, {"date": "2018-02-07", "close": 93.92, "volume": 191743.0}, {"date": "2018-02-08", "close": 91.78, "volume": 329098.0}, {"date": "2018-02-09", "close": 93.56, "volume": 456891.0}, {"date": "2018-02-12", "close": 93.08, "volume": 402706.0}, {"date": "2018-02-13", "close": 95.16, "volume": 348909.0}, {"date": "2018-02-14", "close": 95.94, "volume": 135435.0}, {"date": "2018-02-15", "close": 96.0, "volume": 204042.0}, {"date": "2018-02-16", "close": 97.35, "volume": 166954.0}, {"date": "2018-02-20", "close": 96.09, "volume": 128898.0}, {"date": "2018-02-21", "close": 96.66, "volume": 129367.0}, {"date": "2018-02-22", "close": 95.97, "volume": 192402.0}, {"date": "2018-02-23", "close": 96.46, "volume": 186248.0}, {"date": "2018-02-26", "close": 96.59, "volume": 229881.0}, {"date": "2018-02-27", "close": 96.12, "volume": 156881.0}, {"date": "2018-02-28", "close": 95.57, "volume": 160220.0}, {"date": "2018-03-01", "close": 95.17, "volume": 171204.0}, {"date": "2018-03-02", "close": 95.83, "volume": 138019.0}, {"date": "2018-03-05", "close": 96.26, "volume": 157567.0}, {"date": "2018-03-06", "close": 96.57, "volume": 227756.0}, {"date": "2018-03-07", "close": 98.34, "volume": 180440.0}, {"date": "2018-03-08", "close": 98.51, "volume": 226473.0}, {"date": "2018-03-09", "close": 100.3, "volume": 234575.0}, {"date": "2018-03-12", "close": 100.35, "volume": 225220.0}, {"date": "2018-03-13", "close": 99.48, "volume": 285136.0}, {"date": "2018-03-14", "close": 99.99, "volume": 196911.0}, {"date": "2018-03-15", "close": 100.1, "volume": 166693.0}, {"date": "2018-03-16", "close": 101.17, "volume": 350546.0}, {"date": "2018-03-19", "close": 101.21, "volume": 189245.0}, {"date": "2018-03-20", "close": 102.29, "volume": 159006.0}, {"date": "2018-03-21", "close": 102.31, "volume": 190938.0}, {"date": "2018-03-22", "close": 101.88, "volume": 296672.0}, {"date": "2018-03-23", "close": 102.84, "volume": 388346.0}, {"date": "2018-03-26", "close": 104.67, "volume": 518438.0}, {"date": "2018-03-27", "close": 97.86, "volume": 1651692.0}, {"date": "2018-03-28", "close": 97.69, "volume": 791021.0}, {"date": "2018-03-29", "close": 99.72, "volume": 776660.0}, {"date": "2018-04-02", "close": 97.79, "volume": 401264.0}, {"date": "2018-04-03", "close": 96.97, "volume": 399053.0}, {"date": "2018-04-04", "close": 97.56, "volume": 403214.0}, {"date": "2018-04-05", "close": 99.1, "volume": 452886.0}, {"date": "2018-04-06", "close": 96.1, "volume": 582549.0}, {"date": "2018-04-09", "close": 96.47, "volume": 479133.0}, {"date": "2018-04-10", "close": 98.89, "volume": 325678.0}, {"date": "2018-04-11", "close": 98.23, "volume": 242618.0}, {"date": "2018-04-12", "close": 98.7, "volume": 343890.0}, {"date": "2018-04-13", "close": 98.8, "volume": 211698.0}, {"date": "2018-04-16", "close": 99.59, "volume": 237389.0}, {"date": "2018-04-17", "close": 98.99, "volume": 252047.0}, {"date": "2018-04-18", "close": 99.48, "volume": 259364.0}, {"date": "2018-04-19", "close": 98.39, "volume": 242276.0}, {"date": "2018-04-20", "close": 98.77, "volume": 187387.0}, {"date": "2018-04-23", "close": 98.84, "volume": 136178.0}, {"date": "2018-04-24", "close": 96.95, "volume": 375763.0}, {"date": "2018-04-25", "close": 95.89, "volume": 312428.0}, {"date": "2018-04-26", "close": 96.05, "volume": 200790.0}, {"date": "2018-04-27", "close": 96.0, "volume": 332998.0}, {"date": "2018-04-30", "close": 94.88, "volume": 519805.0}, {"date": "2018-05-01", "close": 95.03, "volume": 719977.0}, {"date": "2018-05-02", "close": 96.5, "volume": 548657.0}, {"date": "2018-05-03", "close": 96.72, "volume": 230976.0}, {"date": "2018-05-04", "close": 98.1, "volume": 427314.0}, {"date": "2018-05-07", "close": 98.85, "volume": 285603.0}, {"date": "2018-05-08", "close": 98.81, "volume": 292810.0}, {"date": "2018-05-09", "close": 97.5, "volume": 313628.0}, {"date": "2018-05-10", "close": 98.13, "volume": 164182.0}, {"date": "2018-05-11", "close": 99.2, "volume": 213428.0}, {"date": "2018-05-14", "close": 98.5, "volume": 145752.0}, {"date": "2018-05-15", "close": 98.24, "volume": 109371.0}, {"date": "2018-05-16", "close": 98.98, "volume": 318381.0}, {"date": "2018-05-17", "close": 99.43, "volume": 136751.0}, {"date": "2018-05-18", "close": 99.41, "volume": 145633.0}, {"date": "2018-05-21", "close": 99.76, "volume": 173769.0}, {"date": "2018-05-22", "close": 99.73, "volume": 235399.0}, {"date": "2018-05-23", "close": 99.44, "volume": 153327.0}, {"date": "2018-05-24", "close": 100.58, "volume": 166669.0}, {"date": "2018-05-25", "close": 101.04, "volume": 144066.0}, {"date": "2018-05-29", "close": 100.05, "volume": 152605.0}, {"date": "2018-05-30", "close": 101.37, "volume": 188114.0}, {"date": "2018-05-31", "close": 101.2, "volume": 197327.0}, {"date": "2018-06-01", "close": 101.71, "volume": 275899.0}, {"date": "2018-06-04", "close": 103.26, "volume": 295006.0}, {"date": "2018-06-05", "close": 103.01, "volume": 250694.0}, {"date": "2018-06-06", "close": 105.77, "volume": 403828.0}, {"date": "2018-06-07", "close": 106.23, "volume": 322618.0}, {"date": "2018-06-08", "close": 107.49, "volume": 224714.0}, {"date": "2018-06-11", "close": 107.44, "volume": 266641.0}, {"date": "2018-06-12", "close": 108.09, "volume": 202221.0}, {"date": "2018-06-13", "close": 106.17, "volume": 285291.0}, {"date": "2018-06-14", "close": 105.77, "volume": 212921.0}, {"date": "2018-06-15", "close": 105.12, "volume": 433739.0}, {"date": "2018-06-18", "close": 105.48, "volume": 242529.0}, {"date": "2018-06-19", "close": 106.0, "volume": 222814.0}, {"date": "2018-06-20", "close": 105.75, "volume": 220770.0}, {"date": "2018-06-21", "close": 105.1, "volume": 155430.0}, {"date": "2018-06-22", "close": 105.46, "volume": 411132.0}, {"date": "2018-06-25", "close": 103.23, "volume": 359198.0}, {"date": "2018-06-26", "close": 102.47, "volume": 286838.0}, {"date": "2018-06-27", "close": 100.83, "volume": 240885.0}, {"date": "2018-06-28", "close": 102.03, "volume": 228205.0}, {"date": "2018-06-29", "close": 102.52, "volume": 373850.0}, {"date": "2018-07-02", "close": 103.54, "volume": 256921.0}, {"date": "2018-07-03", "close": 104.1, "volume": 123607.0}, {"date": "2018-07-05", "close": 104.79, "volume": 300877.0}, {"date": "2018-07-06", "close": 106.11, "volume": 242403.0}, {"date": "2018-07-09", "close": 107.01, "volume": 157658.0}, {"date": "2018-07-10", "close": 107.34, "volume": 129480.0}, {"date": "2018-07-11", "close": 107.61, "volume": 126068.0}, {"date": "2018-07-12", "close": 108.6, "volume": 135430.0}, {"date": "2018-07-13", "close": 108.84, "volume": 161895.0}, {"date": "2018-07-16", "close": 108.57, "volume": 165404.0}, {"date": "2018-07-17", "close": 108.85, "volume": 97899.0}, {"date": "2018-07-18", "close": 110.14, "volume": 247870.0}, {"date": "2018-07-19", "close": 109.81, "volume": 173262.0}, {"date": "2018-07-20", "close": 110.3, "volume": 256856.0}, {"date": "2018-07-23", "close": 110.11, "volume": 142395.0}, {"date": "2018-07-24", "close": 109.32, "volume": 148439.0}, {"date": "2018-07-25", "close": 110.45, "volume": 150114.0}, {"date": "2018-07-26", "close": 110.95, "volume": 136443.0}, {"date": "2018-07-27", "close": 109.14, "volume": 203823.0}, {"date": "2018-07-30", "close": 106.88, "volume": 222433.0}, {"date": "2018-07-31", "close": 106.99, "volume": 182188.0}, {"date": "2018-08-01", "close": 107.69, "volume": 246371.0}, {"date": "2018-08-02", "close": 108.28, "volume": 209556.0}, {"date": "2018-08-03", "close": 110.33, "volume": 450303.0}, {"date": "2018-08-06", "close": 110.69, "volume": 228009.0}, {"date": "2018-08-07", "close": 109.27, "volume": 306191.0}, {"date": "2018-08-08", "close": 109.66, "volume": 211142.0}, {"date": "2018-08-09", "close": 110.17, "volume": 206438.0}, {"date": "2018-08-10", "close": 110.33, "volume": 186743.0}, {"date": "2018-08-13", "close": 111.53, "volume": 215938.0}, {"date": "2018-08-14", "close": 113.85, "volume": 312905.0}, {"date": "2018-08-15", "close": 114.2, "volume": 236599.0}, {"date": "2018-08-16", "close": 115.45, "volume": 192486.0}, {"date": "2018-08-17", "close": 116.12, "volume": 133819.0}, {"date": "2018-08-20", "close": 116.64, "volume": 246972.0}, {"date": "2018-08-21", "close": 117.19, "volume": 149132.0}, {"date": "2018-08-22", "close": 116.55, "volume": 302054.0}, {"date": "2018-08-23", "close": 116.48, "volume": 142547.0}, {"date": "2018-08-24", "close": 117.28, "volume": 151106.0}, {"date": "2018-08-27", "close": 118.9, "volume": 271277.0}, {"date": "2018-08-28", "close": 119.36, "volume": 333629.0}, {"date": "2018-08-29", "close": 118.97, "volume": 188306.0}, {"date": "2018-08-30", "close": 119.24, "volume": 92346.0}, {"date": "2018-08-31", "close": 119.43, "volume": 159145.0}, {"date": "2018-09-04", "close": 119.43, "volume": 129834.0}, {"date": "2018-09-05", "close": 118.2, "volume": 118014.0}, {"date": "2018-09-06", "close": 118.02, "volume": 184880.0}, {"date": "2018-09-07", "close": 117.84, "volume": 135317.0}, {"date": "2018-09-10", "close": 116.78, "volume": 239485.0}, {"date": "2018-09-11", "close": 116.32, "volume": 155852.0}, {"date": "2018-09-12", "close": 116.04, "volume": 176492.0}, {"date": "2018-09-13", "close": 116.51, "volume": 72233.0}, {"date": "2018-09-14", "close": 116.16, "volume": 117071.0}, {"date": "2018-09-17", "close": 115.11, "volume": 176176.0}, {"date": "2018-09-18", "close": 115.87, "volume": 161883.0}, {"date": "2018-09-19", "close": 114.54, "volume": 143296.0}, {"date": "2018-09-20", "close": 115.45, "volume": 114837.0}, {"date": "2018-09-21", "close": 116.36, "volume": 324897.0}, {"date": "2018-09-24", "close": 116.68, "volume": 198945.0}, {"date": "2018-09-25", "close": 118.24, "volume": 169351.0}, {"date": "2018-09-26", "close": 116.88, "volume": 153771.0}, {"date": "2018-09-27", "close": 116.97, "volume": 180530.0}, {"date": "2018-09-28", "close": 117.84, "volume": 368564.0}, {"date": "2018-10-01", "close": 117.2, "volume": 158450.0}, {"date": "2018-10-02", "close": 116.01, "volume": 352101.0}, {"date": "2018-10-03", "close": 116.43, "volume": 187336.0}, {"date": "2018-10-04", "close": 113.76, "volume": 146968.0}, {"date": "2018-10-05", "close": 115.39, "volume": 279416.0}, {"date": "2018-10-08", "close": 114.8, "volume": 287729.0}, {"date": "2018-10-09", "close": 115.68, "volume": 173969.0}, {"date": "2018-10-10", "close": 112.36, "volume": 168300.0}, {"date": "2018-10-11", "close": 111.14, "volume": 287294.0}, {"date": "2018-10-12", "close": 112.78, "volume": 264895.0}, {"date": "2018-10-15", "close": 112.19, "volume": 128672.0}, {"date": "2018-10-16", "close": 115.96, "volume": 172571.0}, {"date": "2018-10-17", "close": 114.86, "volume": 138953.0}, {"date": "2018-10-18", "close": 114.39, "volume": 96569.0}, {"date": "2018-10-19", "close": 113.73, "volume": 98856.0}, {"date": "2018-10-22", "close": 114.17, "volume": 193064.0}, {"date": "2018-10-23", "close": 112.9, "volume": 253274.0}, {"date": "2018-10-24", "close": 109.95, "volume": 262817.0}, {"date": "2018-10-25", "close": 113.0, "volume": 170226.0}, {"date": "2018-10-26", "close": 112.69, "volume": 140643.0}, {"date": "2018-10-29", "close": 110.35, "volume": 322583.0}, {"date": "2018-10-30", "close": 113.6, "volume": 220697.0}, {"date": "2018-10-31", "close": 114.91, "volume": 255253.0}, {"date": "2018-11-01", "close": 115.55, "volume": 364911.0}, {"date": "2018-11-02", "close": 115.93, "volume": 479334.0}, {"date": "2018-11-05", "close": 115.47, "volume": 222655.0}, {"date": "2018-11-06", "close": 116.32, "volume": 150972.0}, {"date": "2018-11-07", "close": 117.93, "volume": 286626.0}, {"date": "2018-11-08", "close": 118.3, "volume": 292885.0}, {"date": "2018-11-09", "close": 120.81, "volume": 222283.0}, {"date": "2018-11-12", "close": 117.35, "volume": 346111.0}, {"date": "2018-11-13", "close": 118.21, "volume": 150297.0}, {"date": "2018-11-14", "close": 117.46, "volume": 272219.0}, {"date": "2018-11-15", "close": 117.81, "volume": 135291.0}, {"date": "2018-11-16", "close": 120.2, "volume": 158150.0}, {"date": "2018-11-19", "close": 119.0, "volume": 363210.0}, {"date": "2018-11-20", "close": 117.29, "volume": 279671.0}, {"date": "2018-11-21", "close": 117.84, "volume": 230458.0}, {"date": "2018-11-23", "close": 118.14, "volume": 60226.0}, {"date": "2018-11-26", "close": 118.03, "volume": 239109.0}, {"date": "2018-11-27", "close": 117.9, "volume": 270738.0}, {"date": "2018-11-28", "close": 118.12, "volume": 553585.0}, {"date": "2018-11-29", "close": 121.35, "volume": 601784.0}, {"date": "2018-11-30", "close": 121.68, "volume": 186735.0}, {"date": "2018-12-03", "close": 123.75, "volume": 357287.0}, {"date": "2018-12-04", "close": 121.17, "volume": 153999.0}, {"date": "2018-12-06", "close": 119.26, "volume": 210226.0}, {"date": "2018-12-07", "close": 116.26, "volume": 207128.0}, {"date": "2018-12-10", "close": 114.9, "volume": 228845.0}, {"date": "2018-12-11", "close": 113.37, "volume": 250713.0}, {"date": "2018-12-12", "close": 115.36, "volume": 235464.0}, {"date": "2018-12-13", "close": 114.0, "volume": 276164.0}, {"date": "2018-12-14", "close": 111.89, "volume": 303891.0}, {"date": "2018-12-17", "close": 110.12, "volume": 335882.0}, {"date": "2018-12-18", "close": 111.34, "volume": 276498.0}, {"date": "2018-12-19", "close": 110.15, "volume": 296979.0}, {"date": "2018-12-20", "close": 108.95, "volume": 335401.0}, {"date": "2018-12-21", "close": 107.15, "volume": 375990.0}, {"date": "2018-12-24", "close": 105.39, "volume": 136501.0}, {"date": "2018-12-26", "close": 109.33, "volume": 307680.0}, {"date": "2018-12-27", "close": 111.0, "volume": 211289.0}, {"date": "2018-12-28", "close": 111.39, "volume": 164587.0}, {"date": "2018-12-31", "close": 111.45, "volume": 193700.0}, {"date": "2019-01-02", "close": 110.23, "volume": 378784.0}, {"date": "2019-01-03", "close": 107.49, "volume": 187684.0}, {"date": "2019-01-04", "close": 110.02, "volume": 179565.0}, {"date": "2019-01-07", "close": 110.75, "volume": 148598.0}, {"date": "2019-01-08", "close": 111.07, "volume": 284758.0}, {"date": "2019-01-09", "close": 111.44, "volume": 225693.0}, {"date": "2019-01-10", "close": 111.46, "volume": 185524.0}, {"date": "2019-01-11", "close": 110.57, "volume": 203777.0}, {"date": "2019-01-14", "close": 110.07, "volume": 194688.0}, {"date": "2019-01-15", "close": 112.56, "volume": 214514.0}, {"date": "2019-01-16", "close": 113.85, "volume": 161480.0}, {"date": "2019-01-17", "close": 114.39, "volume": 160499.0}, {"date": "2019-01-18", "close": 117.06, "volume": 244732.0}, {"date": "2019-01-22", "close": 114.99, "volume": 211615.0}, {"date": "2019-01-23", "close": 115.28, "volume": 157581.0}, {"date": "2019-01-24", "close": 115.2, "volume": 200923.0}, {"date": "2019-01-25", "close": 114.47, "volume": 139500.0}, {"date": "2019-01-28", "close": 113.87, "volume": 125404.0}, {"date": "2019-01-29", "close": 113.94, "volume": 247582.0}, {"date": "2019-01-30", "close": 114.08, "volume": 111294.0}, {"date": "2019-01-31", "close": 115.79, "volume": 176935.0}, {"date": "2019-02-01", "close": 116.11, "volume": 192914.0}, {"date": "2019-02-04", "close": 116.11, "volume": 118609.0}, {"date": "2019-02-05", "close": 116.98, "volume": 158025.0}, {"date": "2019-02-06", "close": 117.3, "volume": 167856.0}, {"date": "2019-02-07", "close": 117.83, "volume": 215957.0}, {"date": "2019-02-08", "close": 117.92, "volume": 177467.0}, {"date": "2019-02-11", "close": 117.92, "volume": 237081.0}, {"date": "2019-02-12", "close": 117.47, "volume": 368360.0}, {"date": "2019-02-13", "close": 120.98, "volume": 585900.0}, {"date": "2019-02-14", "close": 119.67, "volume": 397631.0}, {"date": "2019-02-15", "close": 121.14, "volume": 208193.0}, {"date": "2019-02-19", "close": 121.67, "volume": 164713.0}, {"date": "2019-02-20", "close": 122.57, "volume": 346572.0}, {"date": "2019-02-21", "close": 121.95, "volume": 292969.0}, {"date": "2019-02-22", "close": 123.1, "volume": 208431.0}, {"date": "2019-02-25", "close": 122.44, "volume": 189080.0}, {"date": "2019-02-26", "close": 122.54, "volume": 158363.0}, {"date": "2019-02-27", "close": 123.4, "volume": 177918.0}, {"date": "2019-02-28", "close": 124.0, "volume": 214666.0}, {"date": "2019-03-01", "close": 124.64, "volume": 188295.0}, {"date": "2019-03-04", "close": 124.99, "volume": 262213.0}, {"date": "2019-03-05", "close": 124.92, "volume": 235456.0}, {"date": "2019-03-06", "close": 124.54, "volume": 200237.0}, {"date": "2019-03-07", "close": 123.23, "volume": 193344.0}, {"date": "2019-03-08", "close": 122.57, "volume": 241517.0}, {"date": "2019-03-11", "close": 124.44, "volume": 154051.0}, {"date": "2019-03-12", "close": 125.07, "volume": 169614.0}, {"date": "2019-03-13", "close": 125.85, "volume": 270553.0}, {"date": "2019-03-14", "close": 125.09, "volume": 191166.0}, {"date": "2019-03-15", "close": 125.55, "volume": 121714.0}, {"date": "2019-03-18", "close": 125.86, "volume": 314109.0}, {"date": "2019-03-19", "close": 126.58, "volume": 210084.0}, {"date": "2019-03-20", "close": 123.95, "volume": 199225.0}, {"date": "2019-03-21", "close": 125.37, "volume": 222193.0}, {"date": "2019-03-22", "close": 123.9, "volume": 177772.0}, {"date": "2019-03-25", "close": 123.15, "volume": 248935.0}, {"date": "2019-03-26", "close": 124.22, "volume": 142347.0}, {"date": "2019-03-27", "close": 124.14, "volume": 95870.0}, {"date": "2019-03-28", "close": 126.1, "volume": 151172.0}, {"date": "2019-03-29", "close": 127.11, "volume": 165795.0}, {"date": "2019-04-01", "close": 125.75, "volume": 275106.0}, {"date": "2019-04-02", "close": 126.48, "volume": 208012.0}, {"date": "2019-04-03", "close": 127.86, "volume": 168380.0}, {"date": "2019-04-04", "close": 127.6, "volume": 150071.0}, {"date": "2019-04-05", "close": 128.43, "volume": 152171.0}, {"date": "2019-04-08", "close": 127.72, "volume": 131461.0}, {"date": "2019-04-09", "close": 127.47, "volume": 111466.0}, {"date": "2019-04-10", "close": 128.26, "volume": 86408.0}, {"date": "2019-04-11", "close": 128.2, "volume": 129642.0}, {"date": "2019-04-12", "close": 128.52, "volume": 129042.0}, {"date": "2019-04-15", "close": 128.06, "volume": 176337.0}, {"date": "2019-04-16", "close": 127.18, "volume": 127444.0}, {"date": "2019-04-17", "close": 126.15, "volume": 270507.0}, {"date": "2019-04-18", "close": 125.48, "volume": 255125.0}, {"date": "2019-04-22", "close": 125.71, "volume": 152110.0}, {"date": "2019-04-23", "close": 128.07, "volume": 203102.0}, {"date": "2019-04-24", "close": 127.61, "volume": 141478.0}, {"date": "2019-04-25", "close": 127.5, "volume": 111113.0}, {"date": "2019-04-26", "close": 128.15, "volume": 109934.0}, {"date": "2019-04-29", "close": 128.64, "volume": 259432.0}, {"date": "2019-04-30", "close": 128.15, "volume": 253288.0}, {"date": "2019-05-01", "close": 129.43, "volume": 279479.0}, {"date": "2019-05-02", "close": 130.41, "volume": 246946.0}, {"date": "2019-05-03", "close": 130.29, "volume": 179467.0}, {"date": "2019-05-06", "close": 130.47, "volume": 146025.0}, {"date": "2019-05-07", "close": 129.96, "volume": 156613.0}, {"date": "2019-05-08", "close": 130.29, "volume": 235248.0}, {"date": "2019-05-09", "close": 131.05, "volume": 180217.0}, {"date": "2019-05-10", "close": 132.27, "volume": 290651.0}, {"date": "2019-05-13", "close": 128.46, "volume": 142055.0}, {"date": "2019-05-14", "close": 131.06, "volume": 175926.0}, {"date": "2019-05-15", "close": 131.9, "volume": 183188.0}, {"date": "2019-05-16", "close": 134.21, "volume": 197451.0}, {"date": "2019-05-17", "close": 134.19, "volume": 210842.0}, {"date": "2019-05-20", "close": 132.56, "volume": 191068.0}, {"date": "2019-05-21", "close": 133.47, "volume": 102329.0}, {"date": "2019-05-22", "close": 133.88, "volume": 115581.0}, {"date": "2019-05-23", "close": 134.51, "volume": 167490.0}, {"date": "2019-05-24", "close": 136.07, "volume": 266749.0}, {"date": "2019-05-28", "close": 136.24, "volume": 211823.0}, {"date": "2019-05-29", "close": 135.36, "volume": 124544.0}, {"date": "2019-05-30", "close": 136.02, "volume": 92550.0}, {"date": "2019-05-31", "close": 137.06, "volume": 216736.0}, {"date": "2019-06-03", "close": 136.57, "volume": 211635.0}, {"date": "2019-06-04", "close": 137.49, "volume": 123584.0}, {"date": "2019-06-05", "close": 138.47, "volume": 159418.0}, {"date": "2019-06-06", "close": 139.26, "volume": 167907.0}, {"date": "2019-06-07", "close": 140.1, "volume": 156417.0}, {"date": "2019-06-10", "close": 139.76, "volume": 118683.0}, {"date": "2019-06-11", "close": 138.33, "volume": 102870.0}, {"date": "2019-06-12", "close": 139.39, "volume": 133201.0}, {"date": "2019-06-13", "close": 140.0, "volume": 141094.0}, {"date": "2019-06-14", "close": 140.0, "volume": 95541.0}, {"date": "2019-06-17", "close": 139.82, "volume": 102021.0}, {"date": "2019-06-18", "close": 139.52, "volume": 132721.0}, {"date": "2019-06-19", "close": 141.2, "volume": 187712.0}, {"date": "2019-06-20", "close": 146.2, "volume": 284778.0}, {"date": "2019-06-21", "close": 148.24, "volume": 402183.0}, {"date": "2019-06-24", "close": 149.84, "volume": 242726.0}, {"date": "2019-06-25", "close": 148.82, "volume": 299888.0}, {"date": "2019-06-26", "close": 148.96, "volume": 232975.0}, {"date": "2019-06-27", "close": 150.0, "volume": 290933.0}, {"date": "2019-06-28", "close": 150.87, "volume": 655941.0}, {"date": "2019-07-01", "close": 153.79, "volume": 374624.0}, {"date": "2019-07-02", "close": 153.04, "volume": 211755.0}, {"date": "2019-07-03", "close": 154.83, "volume": 114027.0}, {"date": "2019-07-05", "close": 154.8, "volume": 185369.0}, {"date": "2019-07-08", "close": 152.21, "volume": 396624.0}, {"date": "2019-07-09", "close": 151.62, "volume": 386168.0}, {"date": "2019-07-10", "close": 150.91, "volume": 261470.0}, {"date": "2019-07-11", "close": 152.99, "volume": 305534.0}, {"date": "2019-07-12", "close": 153.09, "volume": 277156.0}, {"date": "2019-07-15", "close": 154.68, "volume": 189974.0}, {"date": "2019-07-16", "close": 155.06, "volume": 232719.0}, {"date": "2019-07-17", "close": 154.14, "volume": 165429.0}, {"date": "2019-07-18", "close": 153.91, "volume": 214328.0}, {"date": "2019-07-19", "close": 151.1, "volume": 286061.0}, {"date": "2019-07-22", "close": 152.3, "volume": 199543.0}, {"date": "2019-07-23", "close": 155.46, "volume": 283830.0}, {"date": "2019-07-24", "close": 155.57, "volume": 204068.0}, {"date": "2019-07-25", "close": 154.6, "volume": 151751.0}, {"date": "2019-07-26", "close": 156.85, "volume": 130232.0}, {"date": "2019-07-29", "close": 153.99, "volume": 264474.0}, {"date": "2019-07-30", "close": 154.13, "volume": 299903.0}, {"date": "2019-07-31", "close": 152.07, "volume": 363138.0}, {"date": "2019-08-01", "close": 149.91, "volume": 448172.0}, {"date": "2019-08-02", "close": 149.56, "volume": 376716.0}, {"date": "2019-08-05", "close": 147.8, "volume": 422096.0}, {"date": "2019-08-06", "close": 150.91, "volume": 380502.0}, {"date": "2019-08-07", "close": 152.13, "volume": 287490.0}, {"date": "2019-08-08", "close": 155.25, "volume": 205621.0}, {"date": "2019-08-09", "close": 154.68, "volume": 320392.0}, {"date": "2019-08-12", "close": 154.09, "volume": 160358.0}, {"date": "2019-08-13", "close": 155.96, "volume": 160559.0}, {"date": "2019-08-14", "close": 156.22, "volume": 345913.0}, {"date": "2019-08-15", "close": 158.19, "volume": 362707.0}, {"date": "2019-08-16", "close": 160.61, "volume": 283624.0}, {"date": "2019-08-19", "close": 161.23, "volume": 268175.0}, {"date": "2019-08-20", "close": 163.13, "volume": 417609.0}, {"date": "2019-08-21", "close": 165.06, "volume": 224297.0}, {"date": "2019-08-22", "close": 166.75, "volume": 244660.0}, {"date": "2019-08-23", "close": 162.82, "volume": 249096.0}, {"date": "2019-08-26", "close": 163.87, "volume": 121654.0}, {"date": "2019-08-27", "close": 164.79, "volume": 272886.0}, {"date": "2019-08-28", "close": 165.54, "volume": 134588.0}, {"date": "2019-08-29", "close": 165.48, "volume": 175752.0}, {"date": "2019-08-30", "close": 165.05, "volume": 194921.0}, {"date": "2019-09-03", "close": 163.36, "volume": 185950.0}, {"date": "2019-09-04", "close": 163.82, "volume": 261233.0}, {"date": "2019-09-05", "close": 165.34, "volume": 360191.0}, {"date": "2019-09-06", "close": 165.35, "volume": 161435.0}, {"date": "2019-09-09", "close": 158.69, "volume": 325503.0}, {"date": "2019-09-10", "close": 150.02, "volume": 885343.0}, {"date": "2019-09-11", "close": 151.58, "volume": 563355.0}, {"date": "2019-09-12", "close": 154.04, "volume": 502640.0}, {"date": "2019-09-13", "close": 155.4, "volume": 572355.0}, {"date": "2019-09-16", "close": 157.92, "volume": 379102.0}, {"date": "2019-09-17", "close": 159.41, "volume": 291619.0}, {"date": "2019-09-18", "close": 160.21, "volume": 349559.0}, {"date": "2019-09-19", "close": 157.74, "volume": 285530.0}, {"date": "2019-09-20", "close": 155.07, "volume": 376689.0}, {"date": "2019-09-23", "close": 155.81, "volume": 182183.0}, {"date": "2019-09-24", "close": 157.58, "volume": 185837.0}, {"date": "2019-09-25", "close": 155.23, "volume": 238938.0}, {"date": "2019-09-26", "close": 151.8, "volume": 324654.0}, {"date": "2019-09-27", "close": 148.51, "volume": 281138.0}, {"date": "2019-09-30", "close": 152.5, "volume": 360258.0}, {"date": "2019-10-01", "close": 151.83, "volume": 238610.0}, {"date": "2019-10-02", "close": 150.94, "volume": 271802.0}, {"date": "2019-10-03", "close": 153.56, "volume": 241678.0}, {"date": "2019-10-04", "close": 154.05, "volume": 182827.0}, {"date": "2019-10-07", "close": 153.31, "volume": 122723.0}, {"date": "2019-10-08", "close": 151.09, "volume": 149484.0}, {"date": "2019-10-09", "close": 152.91, "volume": 165158.0}, {"date": "2019-10-10", "close": 154.34, "volume": 156373.0}, {"date": "2019-10-11", "close": 154.64, "volume": 145192.0}, {"date": "2019-10-14", "close": 152.53, "volume": 200933.0}, {"date": "2019-10-15", "close": 152.8, "volume": 158325.0}, {"date": "2019-10-16", "close": 152.18, "volume": 233071.0}, {"date": "2019-10-17", "close": 150.79, "volume": 223919.0}, {"date": "2019-10-18", "close": 149.6, "volume": 323826.0}, {"date": "2019-10-21", "close": 149.53, "volume": 205718.0}, {"date": "2019-10-22", "close": 149.3, "volume": 224297.0}, {"date": "2019-10-23", "close": 147.83, "volume": 159467.0}, {"date": "2019-10-24", "close": 149.39, "volume": 141369.0}, {"date": "2019-10-25", "close": 149.7, "volume": 123822.0}, {"date": "2019-10-28", "close": 146.85, "volume": 257226.0}, {"date": "2019-10-29", "close": 147.12, "volume": 229822.0}, {"date": "2019-10-30", "close": 147.23, "volume": 411291.0}, {"date": "2019-10-31", "close": 148.52, "volume": 394538.0}, {"date": "2019-11-01", "close": 144.84, "volume": 229474.0}, {"date": "2019-11-04", "close": 142.93, "volume": 178150.0}, {"date": "2019-11-05", "close": 145.02, "volume": 453693.0}, {"date": "2019-11-06", "close": 146.39, "volume": 446858.0}, {"date": "2019-11-07", "close": 145.46, "volume": 275370.0}, {"date": "2019-11-08", "close": 143.24, "volume": 452413.0}, {"date": "2019-11-11", "close": 143.98, "volume": 413670.0}, {"date": "2019-11-12", "close": 145.46, "volume": 316373.0}, {"date": "2019-11-13", "close": 145.3, "volume": 168181.0}, {"date": "2019-11-14", "close": 148.06, "volume": 468659.0}, {"date": "2019-11-15", "close": 149.35, "volume": 226371.0}, {"date": "2019-11-18", "close": 151.34, "volume": 348087.0}, {"date": "2019-11-19", "close": 152.06, "volume": 184697.0}, {"date": "2019-11-20", "close": 152.43, "volume": 304432.0}, {"date": "2019-11-21", "close": 148.71, "volume": 438336.0}, {"date": "2019-11-22", "close": 150.86, "volume": 201147.0}, {"date": "2019-11-25", "close": 150.73, "volume": 243964.0}, {"date": "2019-11-26", "close": 151.47, "volume": 256151.0}, {"date": "2019-11-27", "close": 152.27, "volume": 127276.0}, {"date": "2019-11-29", "close": 150.52, "volume": 110225.0}, {"date": "2019-12-02", "close": 151.97, "volume": 314914.0}, {"date": "2019-12-03", "close": 148.34, "volume": 180266.0}, {"date": "2019-12-04", "close": 151.65, "volume": 415748.0}, {"date": "2019-12-05", "close": 150.83, "volume": 211784.0}, {"date": "2019-12-06", "close": 151.66, "volume": 232357.0}, {"date": "2019-12-09", "close": 149.84, "volume": 390129.0}, {"date": "2019-12-10", "close": 151.23, "volume": 367690.0}, {"date": "2019-12-11", "close": 151.2, "volume": 148752.0}, {"date": "2019-12-12", "close": 149.89, "volume": 270622.0}, {"date": "2019-12-13", "close": 150.55, "volume": 298503.0}, {"date": "2019-12-16", "close": 151.84, "volume": 208454.0}, {"date": "2019-12-17", "close": 151.07, "volume": 333692.0}, {"date": "2019-12-18", "close": 150.82, "volume": 385782.0}, {"date": "2019-12-19", "close": 151.23, "volume": 237622.0}, {"date": "2019-12-20", "close": 153.07, "volume": 738372.0}, {"date": "2019-12-23", "close": 153.0, "volume": 228850.0}, {"date": "2019-12-24", "close": 151.28, "volume": 79357.0}, {"date": "2019-12-26", "close": 152.05, "volume": 104600.0}, {"date": "2019-12-27", "close": 150.89, "volume": 152143.0}, {"date": "2019-12-30", "close": 149.95, "volume": 238111.0}, {"date": "2019-12-31", "close": 150.29, "volume": 321625.0}, {"date": "2020-01-02", "close": 153.86, "volume": 490562.0}, {"date": "2020-01-03", "close": 155.4, "volume": 271364.0}, {"date": "2020-01-06", "close": 157.02, "volume": 391752.0}, {"date": "2020-01-07", "close": 157.15, "volume": 291138.0}, {"date": "2020-01-08", "close": 158.5, "volume": 272465.0}, {"date": "2020-01-09", "close": 160.74, "volume": 219663.0}, {"date": "2020-01-10", "close": 162.32, "volume": 248394.0}, {"date": "2020-01-13", "close": 163.55, "volume": 282259.0}, {"date": "2020-01-14", "close": 161.58, "volume": 282208.0}, {"date": "2020-01-15", "close": 161.82, "volume": 189907.0}, {"date": "2020-01-16", "close": 162.68, "volume": 151318.0}, {"date": "2020-01-17", "close": 162.25, "volume": 203498.0}, {"date": "2020-01-21", "close": 162.48, "volume": 224286.0}, {"date": "2020-01-22", "close": 164.36, "volume": 308181.0}, {"date": "2020-01-23", "close": 164.02, "volume": 145521.0}, {"date": "2020-01-24", "close": 162.87, "volume": 141135.0}, {"date": "2020-01-27", "close": 162.37, "volume": 346180.0}, {"date": "2020-01-28", "close": 161.6, "volume": 179957.0}, {"date": "2020-01-29", "close": 162.55, "volume": 113961.0}, {"date": "2020-01-30", "close": 164.09, "volume": 149242.0}, {"date": "2020-01-31", "close": 163.73, "volume": 195916.0}, {"date": "2020-02-03", "close": 165.36, "volume": 259836.0}, {"date": "2020-02-04", "close": 168.52, "volume": 233168.0}, {"date": "2020-02-05", "close": 168.16, "volume": 272913.0}, {"date": "2020-02-06", "close": 169.08, "volume": 203615.0}, {"date": "2020-02-07", "close": 167.76, "volume": 223769.0}, {"date": "2020-02-10", "close": 170.31, "volume": 168532.0}, {"date": "2020-02-11", "close": 170.93, "volume": 149865.0}, {"date": "2020-02-12", "close": 171.96, "volume": 339380.0}, {"date": "2020-02-13", "close": 173.74, "volume": 329993.0}, {"date": "2020-02-14", "close": 172.32, "volume": 638892.0}, {"date": "2020-02-18", "close": 172.11, "volume": 273908.0}, {"date": "2020-02-19", "close": 174.81, "volume": 233561.0}, {"date": "2020-02-20", "close": 174.28, "volume": 153569.0}, {"date": "2020-02-21", "close": 174.42, "volume": 233547.0}, {"date": "2020-02-24", "close": 169.87, "volume": 228062.0}, {"date": "2020-02-25", "close": 167.25, "volume": 266677.0}, {"date": "2020-02-26", "close": 164.25, "volume": 362883.0}, {"date": "2020-02-27", "close": 155.55, "volume": 721322.0}, {"date": "2020-02-28", "close": 157.15, "volume": 620878.0}, {"date": "2020-03-02", "close": 159.37, "volume": 631455.0}, {"date": "2020-03-03", "close": 156.77, "volume": 461502.0}, {"date": "2020-03-04", "close": 157.16, "volume": 626898.0}, {"date": "2020-03-05", "close": 152.37, "volume": 391603.0}, {"date": "2020-03-06", "close": 151.68, "volume": 566468.0}, {"date": "2020-03-09", "close": 136.4, "volume": 444518.0}, {"date": "2020-03-10", "close": 136.03, "volume": 682519.0}, {"date": "2020-03-11", "close": 132.0, "volume": 745021.0}, {"date": "2020-03-12", "close": 117.54, "volume": 1157813.0}, {"date": "2020-03-13", "close": 124.84, "volume": 755956.0}, {"date": "2020-03-16", "close": 94.31, "volume": 946904.0}, {"date": "2020-03-17", "close": 98.43, "volume": 851782.0}, {"date": "2020-03-18", "close": 76.32, "volume": 2480323.0}, {"date": "2020-03-19", "close": 69.95, "volume": 2605046.0}, {"date": "2020-03-20", "close": 83.96, "volume": 1767741.0}, {"date": "2020-03-23", "close": 85.49, "volume": 1624028.0}, {"date": "2020-03-24", "close": 92.03, "volume": 652909.0}, {"date": "2020-03-25", "close": 94.16, "volume": 1191582.0}, {"date": "2020-03-26", "close": 100.87, "volume": 933428.0}, {"date": "2020-03-27", "close": 103.01, "volume": 688503.0}, {"date": "2020-03-30", "close": 99.31, "volume": 906038.0}, {"date": "2020-03-31", "close": 102.0, "volume": 1033387.0}, {"date": "2020-04-01", "close": 93.0, "volume": 965344.0}, {"date": "2020-04-02", "close": 96.02, "volume": 433477.0}, {"date": "2020-04-03", "close": 91.1, "volume": 515411.0}, {"date": "2020-04-06", "close": 97.5, "volume": 672334.0}, {"date": "2020-04-07", "close": 102.87, "volume": 971757.0}, {"date": "2020-04-08", "close": 111.38, "volume": 688018.0}, {"date": "2020-04-09", "close": 117.04, "volume": 968306.0}, {"date": "2020-04-13", "close": 116.59, "volume": 630592.0}, {"date": "2020-04-14", "close": 119.72, "volume": 506479.0}, {"date": "2020-04-15", "close": 115.34, "volume": 651258.0}, {"date": "2020-04-16", "close": 111.32, "volume": 805871.0}, {"date": "2020-04-17", "close": 121.51, "volume": 722346.0}, {"date": "2020-04-20", "close": 120.0, "volume": 697748.0}, {"date": "2020-04-21", "close": 112.39, "volume": 918772.0}, {"date": "2020-04-22", "close": 110.95, "volume": 364159.0}, {"date": "2020-04-23", "close": 109.33, "volume": 544366.0}, {"date": "2020-04-24", "close": 107.65, "volume": 925064.0}, {"date": "2020-04-27", "close": 111.29, "volume": 916751.0}, {"date": "2020-04-28", "close": 116.21, "volume": 871555.0}, {"date": "2020-04-29", "close": 122.1, "volume": 671357.0}, {"date": "2020-04-30", "close": 116.45, "volume": 407694.0}, {"date": "2020-05-01", "close": 115.96, "volume": 409715.0}, {"date": "2020-05-04", "close": 115.07, "volume": 378000.0}, {"date": "2020-05-05", "close": 121.15, "volume": 546533.0}, {"date": "2020-05-06", "close": 120.7, "volume": 977168.0}, {"date": "2020-05-07", "close": 112.61, "volume": 1138783.0}, {"date": "2020-05-08", "close": 112.36, "volume": 410263.0}, {"date": "2020-05-11", "close": 113.09, "volume": 1138960.0}, {"date": "2020-05-12", "close": 106.5, "volume": 512673.0}, {"date": "2020-05-13", "close": 100.33, "volume": 1085785.0}, {"date": "2020-05-14", "close": 100.93, "volume": 844806.0}, {"date": "2020-05-15", "close": 99.13, "volume": 542912.0}, {"date": "2020-05-18", "close": 108.48, "volume": 624846.0}, {"date": "2020-05-19", "close": 105.41, "volume": 598172.0}, {"date": "2020-05-20", "close": 105.8, "volume": 534299.0}, {"date": "2020-05-21", "close": 106.03, "volume": 361381.0}, {"date": "2020-05-22", "close": 106.04, "volume": 479504.0}, {"date": "2020-05-26", "close": 108.98, "volume": 544325.0}, {"date": "2020-05-27", "close": 117.58, "volume": 1186685.0}, {"date": "2020-05-28", "close": 112.68, "volume": 732848.0}, {"date": "2020-05-29", "close": 111.88, "volume": 607523.0}, {"date": "2020-06-01", "close": 114.92, "volume": 414547.0}, {"date": "2020-06-02", "close": 118.17, "volume": 519888.0}, {"date": "2020-06-03", "close": 128.06, "volume": 875753.0}, {"date": "2020-06-04", "close": 128.03, "volume": 741234.0}, {"date": "2020-06-05", "close": 136.34, "volume": 996086.0}, {"date": "2020-06-08", "close": 136.25, "volume": 1573836.0}, {"date": "2020-06-09", "close": 129.94, "volume": 587179.0}, {"date": "2020-06-10", "close": 128.5, "volume": 501357.0}, {"date": "2020-06-11", "close": 119.77, "volume": 691952.0}, {"date": "2020-06-12", "close": 121.56, "volume": 395636.0}, {"date": "2020-06-15", "close": 121.21, "volume": 453019.0}, {"date": "2020-06-16", "close": 124.82, "volume": 424949.0}, {"date": "2020-06-17", "close": 121.36, "volume": 308473.0}, {"date": "2020-06-18", "close": 120.47, "volume": 296566.0}, {"date": "2020-06-19", "close": 115.1, "volume": 392276.0}, {"date": "2020-06-22", "close": 117.0, "volume": 640380.0}, {"date": "2020-06-23", "close": 117.67, "volume": 487031.0}, {"date": "2020-06-24", "close": 113.73, "volume": 1033566.0}, {"date": "2020-06-25", "close": 115.32, "volume": 624488.0}, {"date": "2020-06-26", "close": 110.26, "volume": 1178854.0}, {"date": "2020-06-29", "close": 115.54, "volume": 324698.0}, {"date": "2020-06-30", "close": 117.2, "volume": 479471.0}, {"date": "2020-07-01", "close": 118.01, "volume": 643199.0}, {"date": "2020-07-02", "close": 114.83, "volume": 669756.0}, {"date": "2020-07-06", "close": 116.71, "volume": 435255.0}, {"date": "2020-07-07", "close": 110.75, "volume": 1072668.0}, {"date": "2020-07-08", "close": 111.33, "volume": 665605.0}, {"date": "2020-07-09", "close": 107.2, "volume": 559439.0}, {"date": "2020-07-10", "close": 110.12, "volume": 427820.0}, {"date": "2020-07-13", "close": 109.18, "volume": 717899.0}, {"date": "2020-07-14", "close": 109.1, "volume": 352542.0}, {"date": "2020-07-15", "close": 115.69, "volume": 600841.0}, {"date": "2020-07-16", "close": 115.57, "volume": 477270.0}, {"date": "2020-07-17", "close": 115.92, "volume": 425941.0}, {"date": "2020-07-20", "close": 113.09, "volume": 559401.0}, {"date": "2020-07-21", "close": 111.21, "volume": 580155.0}, {"date": "2020-07-22", "close": 113.28, "volume": 615455.0}, {"date": "2020-07-23", "close": 110.65, "volume": 783871.0}, {"date": "2020-07-24", "close": 110.97, "volume": 270541.0}, {"date": "2020-07-27", "close": 111.82, "volume": 381736.0}, {"date": "2020-07-28", "close": 110.47, "volume": 247536.0}, {"date": "2020-07-29", "close": 110.64, "volume": 354404.0}, {"date": "2020-07-30", "close": 109.5, "volume": 466978.0}, {"date": "2020-07-31", "close": 107.24, "volume": 533721.0}, {"date": "2020-08-03", "close": 106.71, "volume": 449808.0}, {"date": "2020-08-04", "close": 111.5, "volume": 705206.0}, {"date": "2020-08-05", "close": 112.97, "volume": 510352.0}, {"date": "2020-08-06", "close": 123.55, "volume": 1514547.0}, {"date": "2020-08-07", "close": 121.65, "volume": 642660.0}, {"date": "2020-08-10", "close": 120.31, "volume": 767037.0}, {"date": "2020-08-11", "close": 126.25, "volume": 726428.0}, {"date": "2020-08-12", "close": 126.0, "volume": 563854.0}, {"date": "2020-08-13", "close": 128.28, "volume": 704512.0}, {"date": "2020-08-14", "close": 130.31, "volume": 446067.0}, {"date": "2020-08-17", "close": 130.12, "volume": 929102.0}, {"date": "2020-08-18", "close": 127.65, "volume": 522707.0}, {"date": "2020-08-19", "close": 126.98, "volume": 397535.0}, {"date": "2020-08-20", "close": 127.21, "volume": 377422.0}, {"date": "2020-08-21", "close": 128.57, "volume": 462933.0}, {"date": "2020-08-24", "close": 129.35, "volume": 479908.0}, {"date": "2020-08-25", "close": 131.46, "volume": 609566.0}, {"date": "2020-08-26", "close": 128.71, "volume": 500680.0}, {"date": "2020-08-27", "close": 134.12, "volume": 877268.0}, {"date": "2020-08-28", "close": 135.99, "volume": 531770.0}, {"date": "2020-08-31", "close": 133.01, "volume": 528400.0}, {"date": "2020-09-01", "close": 135.74, "volume": 362581.0}, {"date": "2020-09-02", "close": 135.05, "volume": 502663.0}, {"date": "2020-09-03", "close": 137.13, "volume": 892706.0}, {"date": "2020-09-04", "close": 136.26, "volume": 436312.0}, {"date": "2020-09-08", "close": 135.31, "volume": 564870.0}, {"date": "2020-09-09", "close": 135.98, "volume": 399453.0}, {"date": "2020-09-10", "close": 135.98, "volume": 934316.0}, {"date": "2020-09-11", "close": 134.68, "volume": 346561.0}, {"date": "2020-09-14", "close": 136.63, "volume": 713182.0}, {"date": "2020-09-15", "close": 139.64, "volume": 538149.0}, {"date": "2020-09-16", "close": 143.06, "volume": 723759.0}, {"date": "2020-09-17", "close": 141.38, "volume": 758855.0}, {"date": "2020-09-18", "close": 139.46, "volume": 576536.0}, {"date": "2020-09-21", "close": 138.2, "volume": 912022.0}, {"date": "2020-09-22", "close": 142.5, "volume": 535868.0}, {"date": "2020-09-23", "close": 142.57, "volume": 865703.0}, {"date": "2020-09-24", "close": 140.97, "volume": 470538.0}, {"date": "2020-09-25", "close": 144.36, "volume": 274176.0}, {"date": "2020-09-28", "close": 148.53, "volume": 370174.0}, {"date": "2020-09-29", "close": 149.75, "volume": 541296.0}, {"date": "2020-09-30", "close": 152.04, "volume": 657790.0}, {"date": "2020-10-01", "close": 155.0, "volume": 455420.0}, {"date": "2020-10-02", "close": 154.94, "volume": 374108.0}, {"date": "2020-10-05", "close": 157.99, "volume": 435527.0}, {"date": "2020-10-06", "close": 149.92, "volume": 657543.0}, {"date": "2020-10-07", "close": 152.59, "volume": 322361.0}, {"date": "2020-10-08", "close": 153.79, "volume": 252459.0}, {"date": "2020-10-09", "close": 154.6, "volume": 257515.0}, {"date": "2020-10-12", "close": 155.85, "volume": 278073.0}, {"date": "2020-10-13", "close": 152.82, "volume": 461000.0}, {"date": "2020-10-14", "close": 154.69, "volume": 210229.0}, {"date": "2020-10-15", "close": 157.26, "volume": 177987.0}, {"date": "2020-10-16", "close": 158.28, "volume": 177398.0}, {"date": "2020-10-19", "close": 156.06, "volume": 429839.0}, {"date": "2020-10-20", "close": 163.25, "volume": 614149.0}, {"date": "2020-10-21", "close": 165.75, "volume": 655207.0}, {"date": "2020-10-22", "close": 164.79, "volume": 417621.0}, {"date": "2020-10-23", "close": 162.5, "volume": 233380.0}, {"date": "2020-10-26", "close": 161.76, "volume": 225486.0}, {"date": "2020-10-27", "close": 159.99, "volume": 373529.0}, {"date": "2020-10-28", "close": 157.65, "volume": 380330.0}, {"date": "2020-10-29", "close": 160.96, "volume": 285301.0}, {"date": "2020-10-30", "close": 158.05, "volume": 295124.0}, {"date": "2020-11-02", "close": 156.06, "volume": 479385.0}, {"date": "2020-11-03", "close": 157.54, "volume": 347166.0}, {"date": "2020-11-04", "close": 157.99, "volume": 569337.0}, {"date": "2020-11-05", "close": 163.33, "volume": 346281.0}, {"date": "2020-11-06", "close": 154.55, "volume": 873178.0}, {"date": "2020-11-09", "close": 173.01, "volume": 1083136.0}, {"date": "2020-11-10", "close": 167.1, "volume": 754293.0}, {"date": "2020-11-11", "close": 168.02, "volume": 433685.0}, {"date": "2020-11-12", "close": 163.58, "volume": 535924.0}, {"date": "2020-11-13", "close": 166.55, "volume": 232927.0}, {"date": "2020-11-16", "close": 170.22, "volume": 498086.0}, {"date": "2020-11-17", "close": 168.49, "volume": 223219.0}, {"date": "2020-11-18", "close": 168.33, "volume": 246841.0}, {"date": "2020-11-19", "close": 167.75, "volume": 260909.0}, {"date": "2020-11-20", "close": 167.12, "volume": 196117.0}, {"date": "2020-11-23", "close": 167.79, "volume": 263471.0}, {"date": "2020-11-24", "close": 171.99, "volume": 216116.0}, {"date": "2020-11-25", "close": 173.02, "volume": 187723.0}, {"date": "2020-11-27", "close": 171.28, "volume": 91519.0}, {"date": "2020-11-30", "close": 170.11, "volume": 306907.0}, {"date": "2020-12-01", "close": 169.02, "volume": 221037.0}, {"date": "2020-12-02", "close": 165.24, "volume": 213788.0}, {"date": "2020-12-03", "close": 164.88, "volume": 276547.0}, {"date": "2020-12-04", "close": 166.0, "volume": 407107.0}, {"date": "2020-12-07", "close": 166.4, "volume": 549421.0}, {"date": "2020-12-08", "close": 168.6, "volume": 180078.0}, {"date": "2020-12-09", "close": 166.3, "volume": 216251.0}, {"date": "2020-12-10", "close": 166.32, "volume": 243096.0}, {"date": "2020-12-11", "close": 164.65, "volume": 225728.0}, {"date": "2020-12-14", "close": 168.52, "volume": 352630.0}, {"date": "2020-12-15", "close": 170.96, "volume": 298567.0}, {"date": "2020-12-16", "close": 170.17, "volume": 269092.0}, {"date": "2020-12-17", "close": 166.57, "volume": 340502.0}, {"date": "2020-12-18", "close": 168.62, "volume": 531017.0}, {"date": "2020-12-21", "close": 167.17, "volume": 308422.0}, {"date": "2020-12-22", "close": 161.94, "volume": 362252.0}, {"date": "2020-12-23", "close": 165.29, "volume": 323833.0}, {"date": "2020-12-24", "close": 165.34, "volume": 42159.0}, {"date": "2020-12-28", "close": 168.32, "volume": 191954.0}, {"date": "2020-12-29", "close": 170.44, "volume": 206913.0}, {"date": "2020-12-30", "close": 169.81, "volume": 166234.0}, {"date": "2020-12-31", "close": 172.99, "volume": 179475.0}, {"date": "2021-01-04", "close": 164.43, "volume": 296744.0}, {"date": "2021-01-05", "close": 167.73, "volume": 174046.0}, {"date": "2021-01-06", "close": 166.1, "volume": 368172.0}, {"date": "2021-01-07", "close": 167.28, "volume": 267021.0}, {"date": "2021-01-08", "close": 161.79, "volume": 460451.0}, {"date": "2021-01-11", "close": 161.67, "volume": 252756.0}, {"date": "2021-01-12", "close": 159.69, "volume": 426000.0}, {"date": "2021-01-13", "close": 156.24, "volume": 341280.0}, {"date": "2021-01-14", "close": 155.86, "volume": 237418.0}, {"date": "2021-01-15", "close": 158.35, "volume": 412964.0}, {"date": "2021-01-19", "close": 159.17, "volume": 248323.0}, {"date": "2021-01-20", "close": 159.64, "volume": 276647.0}, {"date": "2021-01-21", "close": 159.36, "volume": 230912.0}, {"date": "2021-01-22", "close": 156.39, "volume": 198941.0}, {"date": "2021-01-25", "close": 151.77, "volume": 354146.0}, {"date": "2021-01-26", "close": 157.46, "volume": 313315.0}, {"date": "2021-01-27", "close": 157.69, "volume": 587197.0}, {"date": "2021-01-28", "close": 155.99, "volume": 614951.0}, {"date": "2021-01-29", "close": 151.97, "volume": 713596.0}, {"date": "2021-02-01", "close": 157.35, "volume": 410262.0}, {"date": "2021-02-02", "close": 159.6, "volume": 471988.0}, {"date": "2021-02-03", "close": 163.13, "volume": 293909.0}, {"date": "2021-02-04", "close": 166.83, "volume": 381993.0}, {"date": "2021-02-05", "close": 171.13, "volume": 318485.0}, {"date": "2021-02-08", "close": 172.6, "volume": 404558.0}, {"date": "2021-02-09", "close": 173.45, "volume": 544305.0}, {"date": "2021-02-10", "close": 174.32, "volume": 387084.0}, {"date": "2021-02-11", "close": 172.73, "volume": 415195.0}, {"date": "2021-02-12", "close": 178.18, "volume": 298499.0}, {"date": "2021-02-16", "close": 181.69, "volume": 390147.0}, {"date": "2021-02-17", "close": 179.74, "volume": 353078.0}, {"date": "2021-02-18", "close": 164.98, "volume": 634292.0}, {"date": "2021-02-19", "close": 169.69, "volume": 347799.0}, {"date": "2021-02-22", "close": 166.13, "volume": 274360.0}, {"date": "2021-02-23", "close": 169.06, "volume": 449498.0}, {"date": "2021-02-24", "close": 170.76, "volume": 296893.0}, {"date": "2021-02-25", "close": 160.7, "volume": 296226.0}, {"date": "2021-02-26", "close": 159.66, "volume": 305358.0}, {"date": "2021-03-01", "close": 162.84, "volume": 258858.0}, {"date": "2021-03-02", "close": 164.95, "volume": 488400.0}, {"date": "2021-03-03", "close": 163.97, "volume": 305021.0}, {"date": "2021-03-04", "close": 160.39, "volume": 431428.0}, {"date": "2021-03-05", "close": 161.5, "volume": 435286.0}, {"date": "2021-03-08", "close": 162.4, "volume": 431232.0}, {"date": "2021-03-09", "close": 162.69, "volume": 489772.0}, {"date": "2021-03-10", "close": 164.0, "volume": 355162.0}, {"date": "2021-03-11", "close": 170.84, "volume": 314156.0}, {"date": "2021-03-12", "close": 169.6, "volume": 226286.0}, {"date": "2021-03-15", "close": 169.4, "volume": 249468.0}, {"date": "2021-03-16", "close": 167.02, "volume": 128884.0}, {"date": "2021-03-17", "close": 169.7, "volume": 207680.0}, {"date": "2021-03-18", "close": 169.36, "volume": 247037.0}, {"date": "2021-03-19", "close": 167.36, "volume": 327238.0}, {"date": "2021-03-22", "close": 163.45, "volume": 312073.0}, {"date": "2021-03-23", "close": 159.05, "volume": 296707.0}, {"date": "2021-03-24", "close": 163.43, "volume": 256400.0}, {"date": "2021-03-25", "close": 165.71, "volume": 179241.0}, {"date": "2021-03-26", "close": 167.58, "volume": 151909.0}, {"date": "2021-03-29", "close": 165.16, "volume": 222576.0}, {"date": "2021-03-30", "close": 169.09, "volume": 179678.0}, {"date": "2021-03-31", "close": 171.45, "volume": 304686.0}, {"date": "2021-04-01", "close": 176.76, "volume": 270367.0}, {"date": "2021-04-05", "close": 180.4, "volume": 539689.0}, {"date": "2021-04-06", "close": 178.29, "volume": 479926.0}, {"date": "2021-04-07", "close": 158.99, "volume": 711026.0}, {"date": "2021-04-08", "close": 164.54, "volume": 533632.0}, {"date": "2021-04-09", "close": 164.79, "volume": 536152.0}, {"date": "2021-04-12", "close": 166.51, "volume": 328569.0}, {"date": "2021-04-13", "close": 162.28, "volume": 330926.0}, {"date": "2021-04-14", "close": 164.75, "volume": 233069.0}, {"date": "2021-04-15", "close": 166.26, "volume": 149380.0}, {"date": "2021-04-16", "close": 167.09, "volume": 152994.0}, {"date": "2021-04-19", "close": 164.66, "volume": 301926.0}, {"date": "2021-04-20", "close": 163.26, "volume": 250127.0}, {"date": "2021-04-21", "close": 164.2, "volume": 238668.0}, {"date": "2021-04-22", "close": 165.21, "volume": 214493.0}, {"date": "2021-04-23", "close": 163.49, "volume": 357278.0}, {"date": "2021-04-26", "close": 162.67, "volume": 631463.0}, {"date": "2021-04-27", "close": 156.41, "volume": 977186.0}, {"date": "2021-04-28", "close": 155.16, "volume": 711786.0}, {"date": "2021-04-29", "close": 151.86, "volume": 487376.0}, {"date": "2021-04-30", "close": 144.83, "volume": 1071732.0}, {"date": "2021-05-03", "close": 148.04, "volume": 509748.0}, {"date": "2021-05-04", "close": 146.07, "volume": 555730.0}, {"date": "2021-05-05", "close": 148.15, "volume": 420954.0}, {"date": "2021-05-06", "close": 137.5, "volume": 747800.0}, {"date": "2021-05-07", "close": 136.0, "volume": 984887.0}, {"date": "2021-05-10", "close": 139.0, "volume": 597629.0}, {"date": "2021-05-11", "close": 133.69, "volume": 770172.0}, {"date": "2021-05-12", "close": 134.29, "volume": 1303981.0}, {"date": "2021-05-13", "close": 132.39, "volume": 490342.0}, {"date": "2021-05-14", "close": 134.91, "volume": 608063.0}, {"date": "2021-05-17", "close": 134.87, "volume": 739378.0}, {"date": "2021-05-18", "close": 136.61, "volume": 732350.0}, {"date": "2021-05-19", "close": 134.21, "volume": 583008.0}, {"date": "2021-05-20", "close": 136.54, "volume": 600158.0}, {"date": "2021-05-21", "close": 135.74, "volume": 405460.0}, {"date": "2021-05-24", "close": 134.19, "volume": 343902.0}, {"date": "2021-05-25", "close": 135.76, "volume": 514535.0}, {"date": "2021-05-26", "close": 136.8, "volume": 573755.0}, {"date": "2021-05-27", "close": 134.92, "volume": 888419.0}, {"date": "2021-05-28", "close": 138.23, "volume": 744115.0}, {"date": "2021-06-01", "close": 138.32, "volume": 507026.0}, {"date": "2021-06-02", "close": 141.75, "volume": 639637.0}, {"date": "2021-06-03", "close": 140.15, "volume": 555989.0}, {"date": "2021-06-04", "close": 143.96, "volume": 459356.0}, {"date": "2021-06-07", "close": 144.17, "volume": 624472.0}, {"date": "2021-06-08", "close": 146.3, "volume": 477678.0}, {"date": "2021-06-09", "close": 147.03, "volume": 513707.0}, {"date": "2021-06-10", "close": 147.72, "volume": 340919.0}, {"date": "2021-06-11", "close": 147.79, "volume": 241174.0}, {"date": "2021-06-14", "close": 147.56, "volume": 303170.0}, {"date": "2021-06-15", "close": 147.45, "volume": 357594.0}, {"date": "2021-06-16", "close": 149.13, "volume": 420728.0}, {"date": "2021-06-17", "close": 152.08, "volume": 370697.0}, {"date": "2021-06-18", "close": 152.13, "volume": 592426.0}, {"date": "2021-06-21", "close": 154.63, "volume": 500172.0}, {"date": "2021-06-22", "close": 150.07, "volume": 565623.0}, {"date": "2021-06-23", "close": 149.47, "volume": 499418.0}, {"date": "2021-06-24", "close": 149.09, "volume": 477465.0}, {"date": "2021-06-25", "close": 147.55, "volume": 936335.0}, {"date": "2021-06-28", "close": 144.15, "volume": 706629.0}, {"date": "2021-06-29", "close": 146.02, "volume": 429721.0}, {"date": "2021-06-30", "close": 147.11, "volume": 529693.0}, {"date": "2021-07-01", "close": 148.86, "volume": 282180.0}, {"date": "2021-07-02", "close": 148.79, "volume": 221960.0}, {"date": "2021-07-06", "close": 155.26, "volume": 595628.0}, {"date": "2021-07-07", "close": 154.24, "volume": 217692.0}, {"date": "2021-07-08", "close": 151.77, "volume": 282578.0}, {"date": "2021-07-09", "close": 154.24, "volume": 164069.0}, {"date": "2021-07-12", "close": 153.7, "volume": 207674.0}, {"date": "2021-07-13", "close": 152.58, "volume": 344174.0}, {"date": "2021-07-14", "close": 149.12, "volume": 376693.0}, {"date": "2021-07-15", "close": 150.41, "volume": 165932.0}, {"date": "2021-07-16", "close": 151.13, "volume": 368934.0}, {"date": "2021-07-19", "close": 152.82, "volume": 498368.0}, {"date": "2021-07-20", "close": 151.21, "volume": 458210.0}, {"date": "2021-07-21", "close": 152.71, "volume": 215385.0}, {"date": "2021-07-22", "close": 152.55, "volume": 354687.0}, {"date": "2021-07-23", "close": 154.24, "volume": 143922.0}, {"date": "2021-07-26", "close": 152.58, "volume": 156336.0}, {"date": "2021-07-27", "close": 152.99, "volume": 194105.0}, {"date": "2021-07-28", "close": 154.15, "volume": 187968.0}, {"date": "2021-07-29", "close": 152.73, "volume": 180855.0}, {"date": "2021-07-30", "close": 149.5, "volume": 270850.0}, {"date": "2021-08-02", "close": 149.13, "volume": 198486.0}, {"date": "2021-08-03", "close": 147.14, "volume": 443434.0}, {"date": "2021-08-04", "close": 142.23, "volume": 370101.0}, {"date": "2021-08-05", "close": 145.74, "volume": 425612.0}, {"date": "2021-08-06", "close": 143.86, "volume": 231000.0}, {"date": "2021-08-09", "close": 145.01, "volume": 178227.0}, {"date": "2021-08-10", "close": 144.99, "volume": 207131.0}, {"date": "2021-08-11", "close": 144.53, "volume": 160702.0}, {"date": "2021-08-12", "close": 144.82, "volume": 157655.0}, {"date": "2021-08-13", "close": 145.32, "volume": 109624.0}, {"date": "2021-08-16", "close": 143.55, "volume": 210949.0}, {"date": "2021-08-17", "close": 143.36, "volume": 236707.0}, {"date": "2021-08-18", "close": 142.13, "volume": 162429.0}, {"date": "2021-08-19", "close": 139.82, "volume": 170556.0}, {"date": "2021-08-20", "close": 141.51, "volume": 155638.0}, {"date": "2021-08-23", "close": 143.03, "volume": 105443.0}, {"date": "2021-08-24", "close": 143.55, "volume": 175734.0}, {"date": "2021-08-25", "close": 145.51, "volume": 176947.0}, {"date": "2021-08-26", "close": 143.64, "volume": 128768.0}, {"date": "2021-08-27", "close": 145.53, "volume": 152133.0}, {"date": "2021-08-30", "close": 143.97, "volume": 146943.0}, {"date": "2021-08-31", "close": 145.76, "volume": 180190.0}, {"date": "2021-09-01", "close": 144.3, "volume": 208558.0}, {"date": "2021-09-02", "close": 145.18, "volume": 138668.0}, {"date": "2021-09-03", "close": 144.78, "volume": 135746.0}, {"date": "2021-09-07", "close": 144.75, "volume": 151859.0}, {"date": "2021-09-08", "close": 144.32, "volume": 146512.0}, {"date": "2021-09-09", "close": 141.85, "volume": 175927.0}, {"date": "2021-09-10", "close": 141.06, "volume": 239742.0}, {"date": "2021-09-13", "close": 144.33, "volume": 188923.0}, {"date": "2021-09-14", "close": 142.37, "volume": 278946.0}, {"date": "2021-09-15", "close": 140.34, "volume": 252501.0}, {"date": "2021-09-16", "close": 142.48, "volume": 281401.0}, {"date": "2021-09-17", "close": 144.51, "volume": 557223.0}, {"date": "2021-09-20", "close": 144.93, "volume": 302089.0}, {"date": "2021-09-21", "close": 147.15, "volume": 235079.0}, {"date": "2021-09-22", "close": 148.87, "volume": 357546.0}, {"date": "2021-09-23", "close": 145.99, "volume": 716629.0}, {"date": "2021-09-24", "close": 143.35, "volume": 271144.0}, {"date": "2021-09-27", "close": 145.1, "volume": 187915.0}, {"date": "2021-09-28", "close": 146.55, "volume": 349324.0}, {"date": "2021-09-29", "close": 144.09, "volume": 400524.0}, {"date": "2021-09-30", "close": 139.42, "volume": 302179.0}, {"date": "2021-10-01", "close": 145.76, "volume": 424799.0}, {"date": "2021-10-04", "close": 151.28, "volume": 412299.0}, {"date": "2021-10-05", "close": 153.1, "volume": 414332.0}, {"date": "2021-10-06", "close": 154.43, "volume": 226672.0}, {"date": "2021-10-07", "close": 157.09, "volume": 267222.0}, {"date": "2021-10-08", "close": 156.8, "volume": 176130.0}, {"date": "2021-10-11", "close": 156.35, "volume": 175727.0}, {"date": "2021-10-12", "close": 156.81, "volume": 239633.0}, {"date": "2021-10-13", "close": 158.98, "volume": 176140.0}, {"date": "2021-10-14", "close": 161.34, "volume": 137011.0}, {"date": "2021-10-15", "close": 163.82, "volume": 147740.0}, {"date": "2021-10-18", "close": 160.99, "volume": 179070.0}, {"date": "2021-10-19", "close": 159.79, "volume": 262170.0}, {"date": "2021-10-20", "close": 158.03, "volume": 270230.0}, {"date": "2021-10-21", "close": 165.68, "volume": 201980.0}, {"date": "2021-10-22", "close": 164.8, "volume": 143627.0}, {"date": "2021-10-25", "close": 163.25, "volume": 131515.0}, {"date": "2021-10-26", "close": 161.11, "volume": 133007.0}, {"date": "2021-10-27", "close": 160.21, "volume": 182388.0}, {"date": "2021-10-28", "close": 163.24, "volume": 130298.0}, {"date": "2021-10-29", "close": 166.0, "volume": 218493.0}, {"date": "2021-11-01", "close": 169.73, "volume": 313930.0}, {"date": "2021-11-02", "close": 169.22, "volume": 511021.0}, {"date": "2021-11-03", "close": 148.64, "volume": 805168.0}, {"date": "2021-11-04", "close": 143.91, "volume": 699572.0}, {"date": "2021-11-05", "close": 148.7, "volume": 394348.0}, {"date": "2021-11-08", "close": 146.73, "volume": 311123.0}, {"date": "2021-11-09", "close": 143.37, "volume": 313709.0}, {"date": "2021-11-10", "close": 141.74, "volume": 286186.0}, {"date": "2021-11-11", "close": 138.1, "volume": 253130.0}, {"date": "2021-11-12", "close": 138.28, "volume": 244194.0}, {"date": "2021-11-15", "close": 136.45, "volume": 223073.0}, {"date": "2021-11-16", "close": 135.79, "volume": 563359.0}, {"date": "2021-11-17", "close": 131.45, "volume": 318440.0}, {"date": "2021-11-18", "close": 128.35, "volume": 258049.0}, {"date": "2021-11-19", "close": 126.18, "volume": 547000.0}, {"date": "2021-11-22", "close": 123.9, "volume": 513459.0}, {"date": "2021-11-23", "close": 124.56, "volume": 537591.0}, {"date": "2021-11-24", "close": 125.24, "volume": 355302.0}, {"date": "2021-11-26", "close": 125.35, "volume": 452827.0}, {"date": "2021-11-29", "close": 124.66, "volume": 680663.0}, {"date": "2021-11-30", "close": 122.95, "volume": 431163.0}, {"date": "2021-12-01", "close": 119.06, "volume": 472935.0}, {"date": "2021-12-02", "close": 121.38, "volume": 611945.0}, {"date": "2021-12-03", "close": 119.36, "volume": 398496.0}, {"date": "2021-12-06", "close": 123.66, "volume": 468810.0}, {"date": "2021-12-07", "close": 121.83, "volume": 375747.0}, {"date": "2021-12-08", "close": 123.54, "volume": 405454.0}, {"date": "2021-12-09", "close": 123.5, "volume": 779868.0}, {"date": "2021-12-10", "close": 116.88, "volume": 381412.0}, {"date": "2021-12-13", "close": 118.99, "volume": 458599.0}, {"date": "2021-12-14", "close": 116.39, "volume": 443303.0}, {"date": "2021-12-15", "close": 118.39, "volume": 670883.0}, {"date": "2021-12-16", "close": 114.69, "volume": 479799.0}, {"date": "2021-12-17", "close": 117.97, "volume": 602045.0}, {"date": "2021-12-20", "close": 115.6, "volume": 496522.0}, {"date": "2021-12-21", "close": 118.86, "volume": 471929.0}, {"date": "2021-12-22", "close": 119.06, "volume": 274144.0}, {"date": "2021-12-23", "close": 123.21, "volume": 291716.0}, {"date": "2021-12-27", "close": 124.08, "volume": 273495.0}, {"date": "2021-12-28", "close": 124.71, "volume": 323564.0}, {"date": "2021-12-29", "close": 125.21, "volume": 278230.0}, {"date": "2021-12-30", "close": 126.17, "volume": 293853.0}, {"date": "2021-12-31", "close": 125.88, "volume": 270838.0}, {"date": "2022-01-03", "close": 127.93, "volume": 421664.0}, {"date": "2022-01-04", "close": 128.08, "volume": 339757.0}, {"date": "2022-01-05", "close": 123.84, "volume": 341621.0}, {"date": "2022-01-06", "close": 124.03, "volume": 426085.0}, {"date": "2022-01-07", "close": 126.39, "volume": 605531.0}, {"date": "2022-01-10", "close": 129.7, "volume": 932325.0}, {"date": "2022-01-11", "close": 129.83, "volume": 395580.0}, {"date": "2022-01-12", "close": 128.54, "volume": 414399.0}, {"date": "2022-01-13", "close": 125.67, "volume": 346832.0}, {"date": "2022-01-14", "close": 129.43, "volume": 373626.0}, {"date": "2022-01-18", "close": 128.62, "volume": 500399.0}, {"date": "2022-01-19", "close": 127.55, "volume": 267307.0}, {"date": "2022-01-20", "close": 127.5, "volume": 317310.0}, {"date": "2022-01-21", "close": 126.28, "volume": 358250.0}, {"date": "2022-01-24", "close": 128.45, "volume": 618228.0}, {"date": "2022-01-25", "close": 122.93, "volume": 470177.0}, {"date": "2022-01-26", "close": 120.19, "volume": 672762.0}, {"date": "2022-01-27", "close": 118.34, "volume": 299786.0}, {"date": "2022-01-28", "close": 122.65, "volume": 271110.0}, {"date": "2022-01-31", "close": 128.41, "volume": 727593.0}, {"date": "2022-02-01", "close": 127.76, "volume": 414582.0}, {"date": "2022-02-02", "close": 128.35, "volume": 417903.0}, {"date": "2022-02-03", "close": 126.19, "volume": 427225.0}, {"date": "2022-02-04", "close": 130.23, "volume": 442138.0}, {"date": "2022-02-07", "close": 130.66, "volume": 383131.0}, {"date": "2022-02-08", "close": 134.27, "volume": 535026.0}, {"date": "2022-02-09", "close": 137.66, "volume": 561267.0}, {"date": "2022-02-10", "close": 132.49, "volume": 400844.0}, {"date": "2022-02-11", "close": 131.13, "volume": 428948.0}, {"date": "2022-02-14", "close": 132.65, "volume": 438073.0}, {"date": "2022-02-15", "close": 133.02, "volume": 268284.0}, {"date": "2022-02-16", "close": 131.86, "volume": 338855.0}, {"date": "2022-02-17", "close": 128.75, "volume": 755938.0}, {"date": "2022-02-18", "close": 131.28, "volume": 454872.0}, {"date": "2022-02-22", "close": 129.89, "volume": 431862.0}, {"date": "2022-02-23", "close": 128.63, "volume": 322171.0}, {"date": "2022-02-24", "close": 127.95, "volume": 640323.0}, {"date": "2022-02-25", "close": 128.81, "volume": 437634.0}, {"date": "2022-02-28", "close": 130.64, "volume": 577852.0}, {"date": "2022-03-01", "close": 129.22, "volume": 251448.0}, {"date": "2022-03-02", "close": 130.33, "volume": 263405.0}, {"date": "2022-03-03", "close": 128.86, "volume": 175043.0}, {"date": "2022-03-04", "close": 129.29, "volume": 443906.0}, {"date": "2022-03-07", "close": 127.23, "volume": 370416.0}, {"date": "2022-03-08", "close": 129.43, "volume": 284031.0}, {"date": "2022-03-09", "close": 130.88, "volume": 187824.0}, {"date": "2022-03-10", "close": 129.45, "volume": 205662.0}, {"date": "2022-03-11", "close": 128.66, "volume": 144513.0}, {"date": "2022-03-14", "close": 126.97, "volume": 309937.0}, {"date": "2022-03-15", "close": 132.93, "volume": 395326.0}, {"date": "2022-03-16", "close": 134.46, "volume": 353851.0}, {"date": "2022-03-17", "close": 135.89, "volume": 283844.0}, {"date": "2022-03-18", "close": 137.23, "volume": 255025.0}, {"date": "2022-03-21", "close": 135.98, "volume": 280785.0}, {"date": "2022-03-22", "close": 136.21, "volume": 239458.0}, {"date": "2022-03-23", "close": 133.87, "volume": 239737.0}, {"date": "2022-03-24", "close": 134.95, "volume": 544514.0}, {"date": "2022-03-25", "close": 136.97, "volume": 387261.0}, {"date": "2022-03-28", "close": 134.7, "volume": 399582.0}, {"date": "2022-03-29", "close": 136.07, "volume": 342295.0}, {"date": "2022-03-30", "close": 134.32, "volume": 302048.0}, {"date": "2022-03-31", "close": 132.69, "volume": 394483.0}, {"date": "2022-04-01", "close": 135.6, "volume": 258733.0}, {"date": "2022-04-04", "close": 137.54, "volume": 348852.0}, {"date": "2022-04-05", "close": 137.14, "volume": 319192.0}, {"date": "2022-04-06", "close": 135.42, "volume": 366037.0}, {"date": "2022-04-07", "close": 135.86, "volume": 371194.0}, {"date": "2022-04-08", "close": 132.81, "volume": 201305.0}, {"date": "2022-04-11", "close": 131.18, "volume": 244010.0}, {"date": "2022-04-12", "close": 130.19, "volume": 203651.0}, {"date": "2022-04-13", "close": 130.92, "volume": 455486.0}, {"date": "2022-04-14", "close": 132.4, "volume": 207920.0}, {"date": "2022-04-18", "close": 130.71, "volume": 207695.0}, {"date": "2022-04-19", "close": 131.85, "volume": 153559.0}, {"date": "2022-04-20", "close": 132.98, "volume": 310309.0}, {"date": "2022-04-21", "close": 131.29, "volume": 559603.0}, {"date": "2022-04-22", "close": 125.7, "volume": 309172.0}, {"date": "2022-04-25", "close": 127.15, "volume": 367344.0}, {"date": "2022-04-26", "close": 122.35, "volume": 387178.0}, {"date": "2022-04-27", "close": 121.85, "volume": 320028.0}, {"date": "2022-04-28", "close": 120.46, "volume": 489951.0}, {"date": "2022-04-29", "close": 114.24, "volume": 503367.0}, {"date": "2022-05-02", "close": 112.08, "volume": 488693.0}, {"date": "2022-05-03", "close": 109.1, "volume": 817895.0}, {"date": "2022-05-04", "close": 100.74, "volume": 1346536.0}, {"date": "2022-05-05", "close": 91.94, "volume": 942398.0}, {"date": "2022-05-06", "close": 86.21, "volume": 701742.0}, {"date": "2022-05-09", "close": 79.76, "volume": 907370.0}, {"date": "2022-05-10", "close": 80.32, "volume": 1263902.0}, {"date": "2022-05-11", "close": 78.29, "volume": 880699.0}, {"date": "2022-05-12", "close": 79.06, "volume": 786218.0}, {"date": "2022-05-13", "close": 82.61, "volume": 643235.0}, {"date": "2022-05-16", "close": 79.05, "volume": 442360.0}, {"date": "2022-05-17", "close": 81.29, "volume": 412342.0}, {"date": "2022-05-18", "close": 81.35, "volume": 855403.0}, {"date": "2022-05-19", "close": 84.1, "volume": 612589.0}, {"date": "2022-05-20", "close": 84.73, "volume": 643645.0}, {"date": "2022-05-23", "close": 87.94, "volume": 667602.0}, {"date": "2022-05-24", "close": 86.15, "volume": 659846.0}, {"date": "2022-05-25", "close": 86.2, "volume": 508561.0}, {"date": "2022-05-26", "close": 88.0, "volume": 716094.0}, {"date": "2022-05-27", "close": 90.92, "volume": 417276.0}, {"date": "2022-05-31", "close": 90.55, "volume": 585759.0}, {"date": "2022-06-01", "close": 88.64, "volume": 429759.0}, {"date": "2022-06-02", "close": 90.47, "volume": 335950.0}, {"date": "2022-06-03", "close": 88.68, "volume": 267667.0}, {"date": "2022-06-06", "close": 86.64, "volume": 348806.0}, {"date": "2022-06-07", "close": 88.2, "volume": 478277.0}, {"date": "2022-06-08", "close": 86.74, "volume": 282094.0}, {"date": "2022-06-09", "close": 82.44, "volume": 326168.0}, {"date": "2022-06-10", "close": 81.26, "volume": 284450.0}, {"date": "2022-06-13", "close": 77.38, "volume": 504296.0}, {"date": "2022-06-14", "close": 77.45, "volume": 513067.0}, {"date": "2022-06-15", "close": 77.6, "volume": 270649.0}, {"date": "2022-06-16", "close": 72.27, "volume": 539610.0}, {"date": "2022-06-17", "close": 74.31, "volume": 984878.0}, {"date": "2022-06-21", "close": 74.57, "volume": 823747.0}, {"date": "2022-06-22", "close": 77.01, "volume": 619072.0}, {"date": "2022-06-23", "close": 80.41, "volume": 685696.0}, {"date": "2022-06-24", "close": 84.03, "volume": 1135612.0}, {"date": "2022-06-27", "close": 83.51, "volume": 520968.0}, {"date": "2022-06-28", "close": 83.49, "volume": 611687.0}, {"date": "2022-06-29", "close": 84.67, "volume": 522488.0}, {"date": "2022-06-30", "close": 84.52, "volume": 560859.0}, {"date": "2022-07-01", "close": 88.75, "volume": 452371.0}, {"date": "2022-07-05", "close": 89.59, "volume": 480620.0}, {"date": "2022-07-06", "close": 87.0, "volume": 590029.0}, {"date": "2022-07-07", "close": 86.26, "volume": 401319.0}, {"date": "2022-07-08", "close": 85.89, "volume": 343952.0}, {"date": "2022-07-11", "close": 83.96, "volume": 415863.0}, {"date": "2022-07-12", "close": 84.37, "volume": 401334.0}, {"date": "2022-07-13", "close": 84.28, "volume": 451428.0}, {"date": "2022-07-14", "close": 82.84, "volume": 684051.0}, {"date": "2022-07-15", "close": 85.5, "volume": 650090.0}, {"date": "2022-07-18", "close": 85.12, "volume": 567004.0}, {"date": "2022-07-19", "close": 88.81, "volume": 771951.0}, {"date": "2022-07-20", "close": 90.25, "volume": 343602.0}, {"date": "2022-07-21", "close": 90.63, "volume": 589451.0}, {"date": "2022-07-22", "close": 90.48, "volume": 472811.0}, {"date": "2022-07-25", "close": 90.32, "volume": 488886.0}, {"date": "2022-07-26", "close": 90.95, "volume": 584240.0}, {"date": "2022-07-27", "close": 92.79, "volume": 381001.0}, {"date": "2022-07-28", "close": 94.06, "volume": 338242.0}, {"date": "2022-07-29", "close": 93.67, "volume": 473292.0}, {"date": "2022-08-01", "close": 93.79, "volume": 623897.0}, {"date": "2022-08-02", "close": 94.51, "volume": 570321.0}, {"date": "2022-08-03", "close": 82.42, "volume": 1390770.0}, {"date": "2022-08-04", "close": 79.77, "volume": 657145.0}, {"date": "2022-08-05", "close": 78.51, "volume": 546102.0}, {"date": "2022-08-08", "close": 79.97, "volume": 660373.0}, {"date": "2022-08-09", "close": 76.42, "volume": 469487.0}, {"date": "2022-08-10", "close": 77.71, "volume": 438010.0}, {"date": "2022-08-11", "close": 76.91, "volume": 428642.0}, {"date": "2022-08-12", "close": 78.02, "volume": 321823.0}, {"date": "2022-08-15", "close": 78.96, "volume": 327273.0}, {"date": "2022-08-16", "close": 79.17, "volume": 277419.0}, {"date": "2022-08-17", "close": 76.09, "volume": 471114.0}, {"date": "2022-08-18", "close": 76.12, "volume": 348263.0}, {"date": "2022-08-19", "close": 73.26, "volume": 338480.0}, {"date": "2022-08-22", "close": 73.46, "volume": 539026.0}, {"date": "2022-08-23", "close": 72.37, "volume": 556180.0}, {"date": "2022-08-24", "close": 73.36, "volume": 431000.0}, {"date": "2022-08-25", "close": 73.88, "volume": 364011.0}, {"date": "2022-08-26", "close": 70.99, "volume": 334747.0}, {"date": "2022-08-29", "close": 69.5, "volume": 273908.0}, {"date": "2022-08-30", "close": 68.85, "volume": 301842.0}, {"date": "2022-08-31", "close": 68.2, "volume": 317225.0}, {"date": "2022-09-01", "close": 67.23, "volume": 388960.0}, {"date": "2022-09-02", "close": 65.9, "volume": 385898.0}, {"date": "2022-09-06", "close": 66.24, "volume": 370078.0}, {"date": "2022-09-07", "close": 68.02, "volume": 435758.0}, {"date": "2022-09-08", "close": 68.46, "volume": 244784.0}, {"date": "2022-09-09", "close": 70.26, "volume": 493989.0}, {"date": "2022-09-12", "close": 70.9, "volume": 441116.0}, {"date": "2022-09-13", "close": 67.57, "volume": 291934.0}, {"date": "2022-09-14", "close": 66.16, "volume": 366401.0}, {"date": "2022-09-15", "close": 65.0, "volume": 451513.0}, {"date": "2022-09-16", "close": 63.24, "volume": 1025131.0}, {"date": "2022-09-19", "close": 63.06, "volume": 478801.0}, {"date": "2022-09-20", "close": 63.0, "volume": 632461.0}, {"date": "2022-09-21", "close": 61.25, "volume": 594908.0}, {"date": "2022-09-22", "close": 58.82, "volume": 601675.0}, {"date": "2022-09-23", "close": 58.41, "volume": 532130.0}, {"date": "2022-09-26", "close": 57.34, "volume": 493886.0}, {"date": "2022-09-27", "close": 56.99, "volume": 677766.0}, {"date": "2022-09-28", "close": 59.13, "volume": 553730.0}, {"date": "2022-09-29", "close": 58.33, "volume": 405209.0}, {"date": "2022-09-30", "close": 57.65, "volume": 519560.0}, {"date": "2022-10-03", "close": 58.5, "volume": 482255.0}, {"date": "2022-10-04", "close": 60.53, "volume": 490603.0}, {"date": "2022-10-05", "close": 59.27, "volume": 357411.0}, {"date": "2022-10-06", "close": 58.61, "volume": 307183.0}, {"date": "2022-10-07", "close": 56.58, "volume": 422652.0}, {"date": "2022-10-10", "close": 55.75, "volume": 363419.0}, {"date": "2022-10-11", "close": 55.93, "volume": 443935.0}, {"date": "2022-10-12", "close": 58.36, "volume": 557280.0}, {"date": "2022-10-13", "close": 58.71, "volume": 531760.0}, {"date": "2022-10-14", "close": 58.01, "volume": 329953.0}, {"date": "2022-10-17", "close": 59.48, "volume": 528830.0}, {"date": "2022-10-18", "close": 59.01, "volume": 487914.0}, {"date": "2022-10-19", "close": 58.35, "volume": 388000.0}, {"date": "2022-10-20", "close": 59.48, "volume": 726661.0}, {"date": "2022-10-21", "close": 59.24, "volume": 568058.0}, {"date": "2022-10-24", "close": 59.63, "volume": 488444.0}, {"date": "2022-10-25", "close": 64.05, "volume": 616489.0}, {"date": "2022-10-26", "close": 64.04, "volume": 491149.0}, {"date": "2022-10-27", "close": 63.52, "volume": 342915.0}, {"date": "2022-10-28", "close": 64.39, "volume": 381260.0}, {"date": "2022-10-31", "close": 65.32, "volume": 390642.0}, {"date": "2022-11-01", "close": 65.39, "volume": 485411.0}, {"date": "2022-11-02", "close": 66.07, "volume": 1311059.0}, {"date": "2022-11-03", "close": 64.37, "volume": 651395.0}, {"date": "2022-11-04", "close": 65.46, "volume": 551261.0}, {"date": "2022-11-07", "close": 68.41, "volume": 622768.0}, {"date": "2022-11-08", "close": 69.02, "volume": 548918.0}, {"date": "2022-11-09", "close": 68.11, "volume": 629036.0}, {"date": "2022-11-10", "close": 74.73, "volume": 639743.0}, {"date": "2022-11-11", "close": 76.03, "volume": 479173.0}, {"date": "2022-11-14", "close": 74.34, "volume": 555397.0}, {"date": "2022-11-15", "close": 75.52, "volume": 522652.0}, {"date": "2022-11-16", "close": 74.24, "volume": 408935.0}, {"date": "2022-11-17", "close": 72.35, "volume": 388830.0}, {"date": "2022-11-18", "close": 72.32, "volume": 359640.0}, {"date": "2022-11-21", "close": 73.91, "volume": 489211.0}, {"date": "2022-11-22", "close": 72.16, "volume": 1487381.0}, {"date": "2022-11-23", "close": 72.49, "volume": 442328.0}, {"date": "2022-11-25", "close": 72.23, "volume": 133521.0}, {"date": "2022-11-28", "close": 71.18, "volume": 518999.0}, {"date": "2022-11-29", "close": 70.71, "volume": 441433.0}, {"date": "2022-11-30", "close": 74.2, "volume": 443057.0}, {"date": "2022-12-01", "close": 74.84, "volume": 361068.0}, {"date": "2022-12-02", "close": 70.16, "volume": 332360.0}, {"date": "2022-12-05", "close": 66.76, "volume": 599234.0}, {"date": "2022-12-06", "close": 66.79, "volume": 396662.0}, {"date": "2022-12-07", "close": 64.56, "volume": 408851.0}, {"date": "2022-12-08", "close": 65.91, "volume": 341210.0}, {"date": "2022-12-09", "close": 65.25, "volume": 283849.0}, {"date": "2022-12-12", "close": 67.84, "volume": 557582.0}, {"date": "2022-12-13", "close": 69.44, "volume": 494915.0}, {"date": "2022-12-14", "close": 68.64, "volume": 681940.0}, {"date": "2022-12-15", "close": 64.81, "volume": 430918.0}, {"date": "2022-12-16", "close": 63.16, "volume": 449997.0}, {"date": "2022-12-19", "close": 63.13, "volume": 544168.0}, {"date": "2022-12-20", "close": 63.23, "volume": 363146.0}, {"date": "2022-12-21", "close": 63.95, "volume": 397136.0}, {"date": "2022-12-22", "close": 63.92, "volume": 387852.0}, {"date": "2022-12-23", "close": 59.86, "volume": 418023.0}, {"date": "2022-12-27", "close": 62.06, "volume": 516212.0}, {"date": "2022-12-28", "close": 61.86, "volume": 419962.0}, {"date": "2022-12-29", "close": 64.4, "volume": 360619.0}, {"date": "2022-12-30", "close": 63.1, "volume": 334525.0}, {"date": "2023-01-03", "close": 65.75, "volume": 494954.0}, {"date": "2023-01-04", "close": 66.94, "volume": 489690.0}, {"date": "2023-01-05", "close": 68.09, "volume": 678341.0}, {"date": "2023-01-06", "close": 69.55, "volume": 326660.0}, {"date": "2023-01-09", "close": 70.79, "volume": 312874.0}, {"date": "2023-01-10", "close": 70.62, "volume": 369465.0}, {"date": "2023-01-11", "close": 71.77, "volume": 269952.0}, {"date": "2023-01-12", "close": 73.52, "volume": 349340.0}, {"date": "2023-01-13", "close": 73.59, "volume": 291435.0}, {"date": "2023-01-17", "close": 75.5, "volume": 407870.0}, {"date": "2023-01-18", "close": 75.33, "volume": 331288.0}, {"date": "2023-01-19", "close": 75.58, "volume": 543915.0}, {"date": "2023-01-20", "close": 76.51, "volume": 342643.0}, {"date": "2023-01-23", "close": 79.02, "volume": 431701.0}, {"date": "2023-01-24", "close": 78.08, "volume": 295020.0}, {"date": "2023-01-25", "close": 76.2, "volume": 506617.0}, {"date": "2023-01-26", "close": 76.14, "volume": 366518.0}, {"date": "2023-01-27", "close": 77.13, "volume": 294575.0}, {"date": "2023-01-30", "close": 75.16, "volume": 539747.0}, {"date": "2023-01-31", "close": 76.78, "volume": 338166.0}, {"date": "2023-02-01", "close": 78.47, "volume": 298442.0}, {"date": "2023-02-02", "close": 78.99, "volume": 303225.0}, {"date": "2023-02-03", "close": 79.12, "volume": 375868.0}, {"date": "2023-02-06", "close": 77.76, "volume": 376252.0}, {"date": "2023-02-07", "close": 77.14, "volume": 438672.0}, {"date": "2023-02-08", "close": 76.6, "volume": 277055.0}, {"date": "2023-02-09", "close": 74.71, "volume": 482483.0}, {"date": "2023-02-10", "close": 73.99, "volume": 442819.0}, {"date": "2023-02-13", "close": 74.65, "volume": 532558.0}, {"date": "2023-02-14", "close": 76.74, "volume": 357500.0}, {"date": "2023-02-15", "close": 76.86, "volume": 239101.0}, {"date": "2023-02-16", "close": 72.14, "volume": 633483.0}, {"date": "2023-02-17", "close": 79.87, "volume": 1293861.0}, {"date": "2023-02-21", "close": 78.93, "volume": 729501.0}, {"date": "2023-02-22", "close": 78.27, "volume": 542580.0}, {"date": "2023-02-23", "close": 79.37, "volume": 475103.0}, {"date": "2023-02-24", "close": 77.99, "volume": 704727.0}, {"date": "2023-02-27", "close": 78.44, "volume": 362465.0}, {"date": "2023-02-28", "close": 78.84, "volume": 501635.0}, {"date": "2023-03-01", "close": 81.79, "volume": 660898.0}, {"date": "2023-03-02", "close": 83.49, "volume": 566629.0}, {"date": "2023-03-03", "close": 86.75, "volume": 773962.0}, {"date": "2023-03-06", "close": 83.52, "volume": 571739.0}, {"date": "2023-03-07", "close": 82.56, "volume": 499042.0}, {"date": "2023-03-08", "close": 83.61, "volume": 318068.0}, {"date": "2023-03-09", "close": 81.73, "volume": 475529.0}, {"date": "2023-03-10", "close": 79.35, "volume": 539503.0}, {"date": "2023-03-13", "close": 78.36, "volume": 550967.0}, {"date": "2023-03-14", "close": 79.19, "volume": 277066.0}, {"date": "2023-03-15", "close": 78.95, "volume": 379680.0}, {"date": "2023-03-16", "close": 79.28, "volume": 386519.0}, {"date": "2023-03-17", "close": 77.92, "volume": 801486.0}, {"date": "2023-03-20", "close": 78.13, "volume": 382025.0}, {"date": "2023-03-21", "close": 78.99, "volume": 278365.0}, {"date": "2023-03-22", "close": 77.43, "volume": 477281.0}, {"date": "2023-03-23", "close": 76.38, "volume": 301958.0}, {"date": "2023-03-24", "close": 76.24, "volume": 405130.0}, {"date": "2023-03-27", "close": 76.63, "volume": 271900.0}, {"date": "2023-03-28", "close": 76.3, "volume": 438160.0}, {"date": "2023-03-29", "close": 76.63, "volume": 299451.0}, {"date": "2023-03-30", "close": 76.17, "volume": 356951.0}, {"date": "2023-03-31", "close": 76.99, "volume": 309088.0}, {"date": "2023-04-03", "close": 77.57, "volume": 376871.0}, {"date": "2023-04-04", "close": 77.74, "volume": 389144.0}, {"date": "2023-04-05", "close": 75.66, "volume": 435260.0}, {"date": "2023-04-06", "close": 75.25, "volume": 286955.0}, {"date": "2023-04-10", "close": 75.99, "volume": 353043.0}, {"date": "2023-04-11", "close": 77.18, "volume": 494012.0}, {"date": "2023-04-12", "close": 75.62, "volume": 288664.0}, {"date": "2023-04-13", "close": 77.31, "volume": 290550.0}, {"date": "2023-04-14", "close": 77.33, "volume": 241383.0}, {"date": "2023-04-17", "close": 77.87, "volume": 209766.0}, {"date": "2023-04-18", "close": 79.36, "volume": 187097.0}, {"date": "2023-04-19", "close": 78.84, "volume": 217301.0}, {"date": "2023-04-20", "close": 75.66, "volume": 295994.0}, {"date": "2023-04-21", "close": 76.43, "volume": 518563.0}, {"date": "2023-04-24", "close": 75.37, "volume": 303975.0}, {"date": "2023-04-25", "close": 72.02, "volume": 490733.0}, {"date": "2023-04-26", "close": 72.73, "volume": 734918.0}, {"date": "2023-04-27", "close": 74.91, "volume": 256958.0}, {"date": "2023-04-28", "close": 76.12, "volume": 256968.0}, {"date": "2023-05-01", "close": 77.43, "volume": 418567.0}, {"date": "2023-05-02", "close": 74.09, "volume": 675183.0}, {"date": "2023-05-03", "close": 81.84, "volume": 1223092.0}, {"date": "2023-05-04", "close": 85.19, "volume": 710415.0}, {"date": "2023-05-05", "close": 90.77, "volume": 1213592.0}, {"date": "2023-05-08", "close": 91.66, "volume": 748727.0}, {"date": "2023-05-09", "close": 93.41, "volume": 814099.0}, {"date": "2023-05-10", "close": 89.9, "volume": 837186.0}, {"date": "2023-05-11", "close": 90.23, "volume": 499580.0}, {"date": "2023-05-12", "close": 88.85, "volume": 764276.0}, {"date": "2023-05-15", "close": 86.7, "volume": 470475.0}, {"date": "2023-05-16", "close": 85.82, "volume": 427757.0}, {"date": "2023-05-17", "close": 86.99, "volume": 285910.0}, {"date": "2023-05-18", "close": 87.69, "volume": 324292.0}, {"date": "2023-05-19", "close": 87.0, "volume": 282994.0}, {"date": "2023-05-22", "close": 86.18, "volume": 382162.0}, {"date": "2023-05-23", "close": 83.81, "volume": 323894.0}, {"date": "2023-05-24", "close": 82.33, "volume": 272238.0}, {"date": "2023-05-25", "close": 82.64, "volume": 242472.0}, {"date": "2023-05-26", "close": 83.54, "volume": 231527.0}, {"date": "2023-05-30", "close": 84.3, "volume": 248188.0}, {"date": "2023-05-31", "close": 85.6, "volume": 425679.0}, {"date": "2023-06-01", "close": 84.52, "volume": 467988.0}, {"date": "2023-06-02", "close": 87.73, "volume": 1340437.0}, {"date": "2023-06-05", "close": 85.75, "volume": 362758.0}, {"date": "2023-06-06", "close": 89.11, "volume": 418334.0}, {"date": "2023-06-07", "close": 91.4, "volume": 490930.0}, {"date": "2023-06-08", "close": 91.12, "volume": 405522.0}, {"date": "2023-06-09", "close": 91.6, "volume": 495135.0}, {"date": "2023-06-12", "close": 92.35, "volume": 313761.0}, {"date": "2023-06-13", "close": 94.66, "volume": 376753.0}, {"date": "2023-06-14", "close": 94.28, "volume": 733194.0}, {"date": "2023-06-15", "close": 93.91, "volume": 412422.0}, {"date": "2023-06-16", "close": 93.75, "volume": 564447.0}, {"date": "2023-06-20", "close": 92.4, "volume": 391451.0}, {"date": "2023-06-21", "close": 92.02, "volume": 317733.0}, {"date": "2023-06-22", "close": 91.29, "volume": 253607.0}, {"date": "2023-06-23", "close": 90.04, "volume": 454672.0}, {"date": "2023-06-26", "close": 88.65, "volume": 408969.0}, {"date": "2023-06-27", "close": 90.0, "volume": 433418.0}, {"date": "2023-06-28", "close": 89.47, "volume": 347122.0}, {"date": "2023-06-29", "close": 90.72, "volume": 435595.0}, {"date": "2023-06-30", "close": 92.45, "volume": 440189.0}, {"date": "2023-07-03", "close": 92.09, "volume": 159412.0}, {"date": "2023-07-05", "close": 92.15, "volume": 238337.0}, {"date": "2023-07-06", "close": 91.43, "volume": 380655.0}, {"date": "2023-07-07", "close": 92.58, "volume": 409356.0}, {"date": "2023-07-10", "close": 94.15, "volume": 356304.0}, {"date": "2023-07-11", "close": 96.77, "volume": 595958.0}, {"date": "2023-07-12", "close": 97.59, "volume": 441006.0}, {"date": "2023-07-13", "close": 98.48, "volume": 543722.0}, {"date": "2023-07-14", "close": 95.75, "volume": 364897.0}, {"date": "2023-07-17", "close": 92.5, "volume": 617380.0}, {"date": "2023-07-18", "close": 93.27, "volume": 389523.0}, {"date": "2023-07-19", "close": 95.81, "volume": 416538.0}, {"date": "2023-07-20", "close": 95.85, "volume": 198195.0}, {"date": "2023-07-21", "close": 93.86, "volume": 368741.0}, {"date": "2023-07-24", "close": 94.4, "volume": 222377.0}, {"date": "2023-07-25", "close": 95.03, "volume": 400724.0}, {"date": "2023-07-26", "close": 95.3, "volume": 309034.0}, {"date": "2023-07-27", "close": 94.15, "volume": 463850.0}, {"date": "2023-07-28", "close": 96.28, "volume": 298569.0}, {"date": "2023-07-31", "close": 97.03, "volume": 451796.0}, {"date": "2023-08-01", "close": 94.78, "volume": 668255.0}, {"date": "2023-08-02", "close": 94.35, "volume": 869218.0}, {"date": "2023-08-03", "close": 92.27, "volume": 463661.0}, {"date": "2023-08-04", "close": 92.57, "volume": 399090.0}, {"date": "2023-08-07", "close": 92.41, "volume": 403558.0}, {"date": "2023-08-08", "close": 93.05, "volume": 339967.0}, {"date": "2023-08-09", "close": 93.17, "volume": 237678.0}, {"date": "2023-08-10", "close": 93.45, "volume": 187894.0}, {"date": "2023-08-11", "close": 94.9, "volume": 166334.0}, {"date": "2023-08-14", "close": 94.28, "volume": 223358.0}, {"date": "2023-08-15", "close": 92.38, "volume": 481904.0}, {"date": "2023-08-16", "close": 91.54, "volume": 305898.0}, {"date": "2023-08-17", "close": 90.81, "volume": 287898.0}, {"date": "2023-08-18", "close": 90.27, "volume": 310649.0}, {"date": "2023-08-21", "close": 93.78, "volume": 424054.0}, {"date": "2023-08-22", "close": 94.09, "volume": 287255.0}, {"date": "2023-08-23", "close": 94.96, "volume": 183764.0}, {"date": "2023-08-24", "close": 95.68, "volume": 215200.0}, {"date": "2023-08-25", "close": 95.25, "volume": 356167.0}, {"date": "2023-08-28", "close": 95.56, "volume": 180107.0}, {"date": "2023-08-29", "close": 93.69, "volume": 364507.0}, {"date": "2023-08-30", "close": 95.39, "volume": 377168.0}, {"date": "2023-08-31", "close": 94.42, "volume": 239234.0}, {"date": "2023-09-01", "close": 96.67, "volume": 281366.0}, {"date": "2023-09-05", "close": 93.17, "volume": 366593.0}, {"date": "2023-09-06", "close": 93.47, "volume": 317426.0}, {"date": "2023-09-07", "close": 94.76, "volume": 285092.0}, {"date": "2023-09-08", "close": 93.93, "volume": 204171.0}, {"date": "2023-09-11", "close": 92.25, "volume": 340351.0}, {"date": "2023-09-12", "close": 92.21, "volume": 573314.0}, {"date": "2023-09-13", "close": 90.14, "volume": 389315.0}, {"date": "2023-09-14", "close": 91.86, "volume": 294874.0}, {"date": "2023-09-15", "close": 87.66, "volume": 710893.0}, {"date": "2023-09-18", "close": 85.76, "volume": 553374.0}, {"date": "2023-09-19", "close": 85.38, "volume": 1110835.0}, {"date": "2023-09-20", "close": 85.74, "volume": 573088.0}, {"date": "2023-09-21", "close": 84.68, "volume": 272000.0}, {"date": "2023-09-22", "close": 85.08, "volume": 341771.0}, {"date": "2023-09-25", "close": 85.44, "volume": 426579.0}, {"date": "2023-09-26", "close": 83.66, "volume": 335752.0}, {"date": "2023-09-27", "close": 83.82, "volume": 435049.0}, {"date": "2023-09-28", "close": 81.6, "volume": 582890.0}, {"date": "2023-09-29", "close": 81.46, "volume": 481470.0}, {"date": "2023-10-02", "close": 81.54, "volume": 355085.0}, {"date": "2023-10-03", "close": 81.04, "volume": 496656.0}, {"date": "2023-10-04", "close": 80.97, "volume": 471669.0}, {"date": "2023-10-05", "close": 79.79, "volume": 316674.0}, {"date": "2023-10-06", "close": 81.01, "volume": 519318.0}, {"date": "2023-10-09", "close": 82.11, "volume": 297782.0}, {"date": "2023-10-10", "close": 83.34, "volume": 259534.0}, {"date": "2023-10-11", "close": 82.93, "volume": 235342.0}, {"date": "2023-10-12", "close": 81.0, "volume": 244628.0}, {"date": "2023-10-13", "close": 81.03, "volume": 294962.0}, {"date": "2023-10-16", "close": 80.38, "volume": 313039.0}, {"date": "2023-10-17", "close": 80.91, "volume": 347192.0}, {"date": "2023-10-18", "close": 77.81, "volume": 243912.0}, {"date": "2023-10-19", "close": 79.01, "volume": 536161.0}, {"date": "2023-10-20", "close": 78.68, "volume": 407859.0}, {"date": "2023-10-23", "close": 76.91, "volume": 427618.0}, {"date": "2023-10-24", "close": 76.14, "volume": 623273.0}, {"date": "2023-10-25", "close": 74.5, "volume": 715934.0}, {"date": "2023-10-26", "close": 73.31, "volume": 590461.0}, {"date": "2023-10-27", "close": 72.18, "volume": 518598.0}, {"date": "2023-10-30", "close": 74.0, "volume": 715585.0}, {"date": "2023-10-31", "close": 74.06, "volume": 413470.0}, {"date": "2023-11-01", "close": 74.34, "volume": 518548.0}, {"date": "2023-11-02", "close": 81.09, "volume": 870545.0}, {"date": "2023-11-03", "close": 86.01, "volume": 782725.0}, {"date": "2023-11-06", "close": 84.95, "volume": 472844.0}, {"date": "2023-11-07", "close": 82.81, "volume": 300992.0}, {"date": "2023-11-08", "close": 83.51, "volume": 370721.0}, {"date": "2023-11-09", "close": 82.52, "volume": 314726.0}, {"date": "2023-11-10", "close": 81.81, "volume": 253549.0}, {"date": "2023-11-13", "close": 83.12, "volume": 285957.0}, {"date": "2023-11-14", "close": 87.41, "volume": 484873.0}, {"date": "2023-11-15", "close": 87.08, "volume": 350018.0}, {"date": "2023-11-16", "close": 86.62, "volume": 298469.0}, {"date": "2023-11-17", "close": 87.69, "volume": 313380.0}, {"date": "2023-11-20", "close": 88.56, "volume": 315230.0}, {"date": "2023-11-21", "close": 87.99, "volume": 211726.0}, {"date": "2023-11-22", "close": 88.43, "volume": 228314.0}, {"date": "2023-11-24", "close": 89.68, "volume": 108868.0}, {"date": "2023-11-27", "close": 88.62, "volume": 306588.0}, {"date": "2023-11-28", "close": 88.67, "volume": 196087.0}, {"date": "2023-11-29", "close": 87.65, "volume": 250467.0}, {"date": "2023-11-30", "close": 87.44, "volume": 251694.0}, {"date": "2023-12-01", "close": 89.7, "volume": 253433.0}, {"date": "2023-12-04", "close": 91.79, "volume": 355515.0}, {"date": "2023-12-05", "close": 89.46, "volume": 350343.0}, {"date": "2023-12-06", "close": 89.33, "volume": 202958.0}, {"date": "2023-12-07", "close": 90.57, "volume": 256481.0}, {"date": "2023-12-08", "close": 91.24, "volume": 205938.0}, {"date": "2023-12-11", "close": 91.65, "volume": 238635.0}, {"date": "2023-12-12", "close": 90.59, "volume": 240348.0}, {"date": "2023-12-13", "close": 90.09, "volume": 522624.0}, {"date": "2023-12-14", "close": 89.86, "volume": 560687.0}, {"date": "2023-12-15", "close": 91.33, "volume": 697425.0}, {"date": "2023-12-18", "close": 91.2, "volume": 209389.0}, {"date": "2023-12-19", "close": 92.65, "volume": 241181.0}, {"date": "2023-12-20", "close": 91.54, "volume": 346024.0}, {"date": "2023-12-21", "close": 93.99, "volume": 251051.0}, {"date": "2023-12-22", "close": 96.15, "volume": 754921.0}, {"date": "2023-12-26", "close": 96.39, "volume": 302001.0}, {"date": "2023-12-27", "close": 96.9, "volume": 269116.0}, {"date": "2023-12-28", "close": 95.66, "volume": 240573.0}, {"date": "2023-12-29", "close": 94.24, "volume": 210820.0}, {"date": "2024-01-02", "close": 93.46, "volume": 209551.0}, {"date": "2024-01-03", "close": 92.4, "volume": 351251.0}, {"date": "2024-01-04", "close": 92.95, "volume": 411000.0}, {"date": "2024-01-05", "close": 94.9, "volume": 657851.0}, {"date": "2024-01-08", "close": 97.3, "volume": 494654.0}, {"date": "2024-01-09", "close": 92.55, "volume": 319330.0}, {"date": "2024-01-10", "close": 95.68, "volume": 392253.0}, {"date": "2024-01-11", "close": 96.73, "volume": 342659.0}, {"date": "2024-01-12", "close": 98.18, "volume": 353393.0}, {"date": "2024-01-16", "close": 97.83, "volume": 378160.0}, {"date": "2024-01-17", "close": 96.05, "volume": 374403.0}, {"date": "2024-01-18", "close": 96.26, "volume": 186355.0}, {"date": "2024-01-19", "close": 98.17, "volume": 278815.0}, {"date": "2024-01-22", "close": 100.43, "volume": 338558.0}, {"date": "2024-01-23", "close": 100.96, "volume": 284732.0}, {"date": "2024-01-24", "close": 100.08, "volume": 183871.0}, {"date": "2024-01-25", "close": 101.23, "volume": 265525.0}, {"date": "2024-01-26", "close": 100.33, "volume": 266900.0}, {"date": "2024-01-29", "close": 101.0, "volume": 269062.0}, {"date": "2024-01-30", "close": 98.68, "volume": 412804.0}, {"date": "2024-01-31", "close": 98.25, "volume": 276798.0}, {"date": "2024-02-01", "close": 100.49, "volume": 260105.0}, {"date": "2024-02-02", "close": 100.38, "volume": 219914.0}, {"date": "2024-02-05", "close": 98.06, "volume": 278144.0}, {"date": "2024-02-06", "close": 98.58, "volume": 354227.0}, {"date": "2024-02-07", "close": 98.43, "volume": 277881.0}, {"date": "2024-02-08", "close": 99.0, "volume": 310371.0}, {"date": "2024-02-09", "close": 100.87, "volume": 385307.0}, {"date": "2024-02-12", "close": 99.44, "volume": 454814.0}, {"date": "2024-02-13", "close": 95.89, "volume": 682947.0}, {"date": "2024-02-14", "close": 105.83, "volume": 1428408.0}, {"date": "2024-02-15", "close": 109.35, "volume": 854449.0}, {"date": "2024-02-16", "close": 110.87, "volume": 582164.0}, {"date": "2024-02-20", "close": 106.4, "volume": 503832.0}, {"date": "2024-02-21", "close": 105.98, "volume": 365003.0}, {"date": "2024-02-22", "close": 107.75, "volume": 447346.0}, {"date": "2024-02-23", "close": 107.91, "volume": 275602.0}, {"date": "2024-02-26", "close": 107.84, "volume": 225470.0}, {"date": "2024-02-27", "close": 109.76, "volume": 392050.0}, {"date": "2024-02-28", "close": 114.07, "volume": 745591.0}, {"date": "2024-02-29", "close": 114.86, "volume": 555969.0}, {"date": "2024-03-01", "close": 116.07, "volume": 268482.0}, {"date": "2024-03-04", "close": 115.65, "volume": 295937.0}, {"date": "2024-03-05", "close": 114.11, "volume": 290303.0}, {"date": "2024-03-06", "close": 115.27, "volume": 217941.0}, {"date": "2024-03-07", "close": 116.54, "volume": 227642.0}, {"date": "2024-03-08", "close": 117.68, "volume": 203230.0}, {"date": "2024-03-11", "close": 116.46, "volume": 204146.0}, {"date": "2024-03-12", "close": 117.38, "volume": 312200.0}, {"date": "2024-03-13", "close": 117.9, "volume": 236087.0}, {"date": "2024-03-14", "close": 114.65, "volume": 302735.0}, {"date": "2024-03-15", "close": 113.53, "volume": 813406.0}, {"date": "2024-03-18", "close": 113.49, "volume": 674892.0}, {"date": "2024-03-19", "close": 115.24, "volume": 263703.0}, {"date": "2024-03-20", "close": 114.66, "volume": 358557.0}, {"date": "2024-03-21", "close": 114.79, "volume": 225470.0}, {"date": "2024-03-22", "close": 113.86, "volume": 231329.0}, {"date": "2024-03-25", "close": 112.26, "volume": 197517.0}, {"date": "2024-03-26", "close": 113.0, "volume": 322507.0}, {"date": "2024-03-27", "close": 112.83, "volume": 293596.0}, {"date": "2024-03-28", "close": 113.36, "volume": 175833.0}, {"date": "2024-04-01", "close": 112.49, "volume": 208111.0}, {"date": "2024-04-02", "close": 111.36, "volume": 254800.0}, {"date": "2024-04-03", "close": 110.42, "volume": 242596.0}, {"date": "2024-04-04", "close": 109.75, "volume": 191984.0}, {"date": "2024-04-05", "close": 111.43, "volume": 205492.0}, {"date": "2024-04-08", "close": 112.57, "volume": 259560.0}, {"date": "2024-04-09", "close": 112.55, "volume": 212480.0}, {"date": "2024-04-10", "close": 111.36, "volume": 206439.0}, {"date": "2024-04-11", "close": 111.62, "volume": 172991.0}, {"date": "2024-04-12", "close": 109.17, "volume": 192855.0}, {"date": "2024-04-15", "close": 106.28, "volume": 265722.0}, {"date": "2024-04-16", "close": 104.83, "volume": 334459.0}, {"date": "2024-04-17", "close": 103.44, "volume": 222114.0}, {"date": "2024-04-18", "close": 103.72, "volume": 230173.0}, {"date": "2024-04-19", "close": 104.45, "volume": 234096.0}, {"date": "2024-04-22", "close": 105.87, "volume": 262688.0}, {"date": "2024-04-23", "close": 107.62, "volume": 205067.0}, {"date": "2024-04-24", "close": 106.83, "volume": 187941.0}, {"date": "2024-04-25", "close": 106.28, "volume": 212675.0}, {"date": "2024-04-26", "close": 106.68, "volume": 155361.0}, {"date": "2024-04-29", "close": 106.15, "volume": 266182.0}, {"date": "2024-04-30", "close": 103.71, "volume": 336864.0}, {"date": "2024-05-01", "close": 103.73, "volume": 237171.0}, {"date": "2024-05-02", "close": 104.27, "volume": 451749.0}, {"date": "2024-05-03", "close": 111.23, "volume": 651873.0}, {"date": "2024-05-06", "close": 114.52, "volume": 778872.0}, {"date": "2024-05-07", "close": 114.28, "volume": 434690.0}, {"date": "2024-05-08", "close": 113.79, "volume": 434860.0}, {"date": "2024-05-09", "close": 113.14, "volume": 260226.0}, {"date": "2024-05-10", "close": 112.7, "volume": 326067.0}, {"date": "2024-05-13", "close": 112.71, "volume": 430812.0}, {"date": "2024-05-14", "close": 114.76, "volume": 483213.0}, {"date": "2024-05-15", "close": 115.1, "volume": 185046.0}, {"date": "2024-05-16", "close": 112.66, "volume": 230662.0}, {"date": "2024-05-17", "close": 109.06, "volume": 461995.0}, {"date": "2024-05-20", "close": 110.67, "volume": 364150.0}, {"date": "2024-05-21", "close": 109.38, "volume": 203172.0}, {"date": "2024-05-22", "close": 107.9, "volume": 157310.0}, {"date": "2024-05-23", "close": 108.5, "volume": 484310.0}, {"date": "2024-05-24", "close": 107.62, "volume": 355939.0}, {"date": "2024-05-28", "close": 106.0, "volume": 244856.0}, {"date": "2024-05-29", "close": 103.42, "volume": 291290.0}, {"date": "2024-05-30", "close": 104.25, "volume": 393430.0}, {"date": "2024-05-31", "close": 105.12, "volume": 609059.0}, {"date": "2024-06-03", "close": 108.86, "volume": 433002.0}, {"date": "2024-06-04", "close": 109.2, "volume": 270304.0}, {"date": "2024-06-05", "close": 110.82, "volume": 334635.0}, {"date": "2024-06-06", "close": 108.33, "volume": 192669.0}, {"date": "2024-06-07", "close": 106.97, "volume": 177277.0}, {"date": "2024-06-10", "close": 106.92, "volume": 202806.0}, {"date": "2024-06-11", "close": 105.56, "volume": 271467.0}, {"date": "2024-06-12", "close": 107.14, "volume": 243450.0}, {"date": "2024-06-13", "close": 104.58, "volume": 571862.0}, {"date": "2024-06-14", "close": 103.94, "volume": 422472.0}, {"date": "2024-06-17", "close": 103.74, "volume": 387107.0}, {"date": "2024-06-18", "close": 102.22, "volume": 331345.0}, {"date": "2024-06-20", "close": 100.83, "volume": 449280.0}, {"date": "2024-06-21", "close": 102.3, "volume": 539319.0}, {"date": "2024-06-24", "close": 105.02, "volume": 388971.0}, {"date": "2024-06-25", "close": 104.45, "volume": 226093.0}, {"date": "2024-06-26", "close": 106.79, "volume": 246451.0}, {"date": "2024-06-27", "close": 106.86, "volume": 318904.0}, {"date": "2024-06-28", "close": 110.08, "volume": 434526.0}, {"date": "2024-07-01", "close": 108.64, "volume": 298652.0}, {"date": "2024-07-02", "close": 108.12, "volume": 257151.0}, {"date": "2024-07-03", "close": 110.06, "volume": 159540.0}, {"date": "2024-07-05", "close": 111.46, "volume": 185054.0}, {"date": "2024-07-08", "close": 109.97, "volume": 242594.0}, {"date": "2024-07-09", "close": 107.74, "volume": 183105.0}, {"date": "2024-07-10", "close": 109.08, "volume": 283999.0}, {"date": "2024-07-11", "close": 111.99, "volume": 295054.0}, {"date": "2024-07-12", "close": 114.75, "volume": 269911.0}, {"date": "2024-07-15", "close": 118.69, "volume": 394998.0}, {"date": "2024-07-16", "close": 121.82, "volume": 346881.0}, {"date": "2024-07-17", "close": 119.27, "volume": 340193.0}, {"date": "2024-07-18", "close": 118.34, "volume": 326362.0}, {"date": "2024-07-19", "close": 118.72, "volume": 262801.0}, {"date": "2024-07-22", "close": 118.55, "volume": 275248.0}, {"date": "2024-07-23", "close": 117.87, "volume": 259093.0}, {"date": "2024-07-24", "close": 115.13, "volume": 295568.0}, {"date": "2024-07-25", "close": 117.9, "volume": 444263.0}, {"date": "2024-07-26", "close": 120.36, "volume": 398362.0}, {"date": "2024-07-29", "close": 121.3, "volume": 307424.0}, {"date": "2024-07-30", "close": 122.28, "volume": 272388.0}, {"date": "2024-07-31", "close": 120.25, "volume": 431555.0}, {"date": "2024-08-01", "close": 118.43, "volume": 392570.0}, {"date": "2024-08-02", "close": 135.15, "volume": 1596166.0}, {"date": "2024-08-05", "close": 128.78, "volume": 970831.0}, {"date": "2024-08-06", "close": 132.7, "volume": 736631.0}, {"date": "2024-08-07", "close": 131.01, "volume": 476799.0}, {"date": "2024-08-08", "close": 132.05, "volume": 533519.0}, {"date": "2024-08-09", "close": 132.49, "volume": 501331.0}, {"date": "2024-08-12", "close": 131.93, "volume": 307336.0}, {"date": "2024-08-13", "close": 133.45, "volume": 242846.0}, {"date": "2024-08-14", "close": 136.03, "volume": 284489.0}, {"date": "2024-08-15", "close": 136.3, "volume": 268002.0}, {"date": "2024-08-16", "close": 135.8, "volume": 265178.0}, {"date": "2024-08-19", "close": 135.07, "volume": 319781.0}, {"date": "2024-08-20", "close": 133.65, "volume": 540153.0}, {"date": "2024-08-21", "close": 137.0, "volume": 464213.0}, {"date": "2024-08-22", "close": 135.66, "volume": 288575.0}, {"date": "2024-08-23", "close": 136.13, "volume": 263744.0}, {"date": "2024-08-26", "close": 137.12, "volume": 294791.0}, {"date": "2024-08-27", "close": 139.03, "volume": 431393.0}, {"date": "2024-08-28", "close": 137.12, "volume": 405950.0}, {"date": "2024-08-29", "close": 139.07, "volume": 311296.0}, {"date": "2024-08-30", "close": 140.72, "volume": 306649.0}, {"date": "2024-09-03", "close": 139.4, "volume": 302150.0}, {"date": "2024-09-04", "close": 140.64, "volume": 343958.0}, {"date": "2024-09-05", "close": 140.71, "volume": 268771.0}, {"date": "2024-09-06", "close": 137.51, "volume": 401202.0}, {"date": "2024-09-09", "close": 138.9, "volume": 331450.0}, {"date": "2024-09-10", "close": 138.67, "volume": 281660.0}, {"date": "2024-09-11", "close": 137.8, "volume": 351491.0}, {"date": "2024-09-12", "close": 140.15, "volume": 305699.0}, {"date": "2024-09-13", "close": 140.68, "volume": 249485.0}, {"date": "2024-09-16", "close": 139.99, "volume": 232344.0}, {"date": "2024-09-17", "close": 138.3, "volume": 215329.0}, {"date": "2024-09-18", "close": 136.59, "volume": 275011.0}, {"date": "2024-09-19", "close": 136.5, "volume": 430637.0}, {"date": "2024-09-20", "close": 139.06, "volume": 508646.0}, {"date": "2024-09-23", "close": 138.93, "volume": 258187.0}, {"date": "2024-09-24", "close": 140.69, "volume": 229929.0}, {"date": "2024-09-25", "close": 139.44, "volume": 256443.0}, {"date": "2024-09-26", "close": 139.78, "volume": 182489.0}, {"date": "2024-09-27", "close": 138.68, "volume": 255685.0}, {"date": "2024-09-30", "close": 140.13, "volume": 222704.0}, {"date": "2024-10-01", "close": 138.15, "volume": 233211.0}, {"date": "2024-10-02", "close": 138.19, "volume": 162402.0}, {"date": "2024-10-03", "close": 137.94, "volume": 305782.0}, {"date": "2024-10-04", "close": 136.2, "volume": 492896.0}, {"date": "2024-10-07", "close": 136.31, "volume": 254176.0}, {"date": "2024-10-08", "close": 136.62, "volume": 331061.0}, {"date": "2024-10-09", "close": 135.51, "volume": 305074.0}, {"date": "2024-10-10", "close": 132.94, "volume": 497350.0}, {"date": "2024-10-11", "close": 134.23, "volume": 234891.0}, {"date": "2024-10-14", "close": 133.7, "volume": 373013.0}, {"date": "2024-10-15", "close": 132.9, "volume": 756181.0}, {"date": "2024-10-16", "close": 131.96, "volume": 423092.0}, {"date": "2024-10-17", "close": 131.67, "volume": 550253.0}, {"date": "2024-10-18", "close": 131.62, "volume": 251365.0}, {"date": "2024-10-21", "close": 130.2, "volume": 337846.0}, {"date": "2024-10-22", "close": 130.52, "volume": 590657.0}, {"date": "2024-10-23", "close": 132.59, "volume": 394598.0}, {"date": "2024-10-24", "close": 130.01, "volume": 534085.0}, {"date": "2024-10-25", "close": 129.77, "volume": 332314.0}, {"date": "2024-10-28", "close": 130.79, "volume": 296114.0}, {"date": "2024-10-29", "close": 131.42, "volume": 451105.0}, {"date": "2024-10-30", "close": 133.21, "volume": 322457.0}, {"date": "2024-10-31", "close": 133.47, "volume": 399752.0}, {"date": "2024-11-01", "close": 133.54, "volume": 657155.0}, {"date": "2024-11-04", "close": 132.83, "volume": 750557.0}, {"date": "2024-11-05", "close": 115.88, "volume": 1289345.0}, {"date": "2024-11-06", "close": 116.39, "volume": 1545893.0}, {"date": "2024-11-07", "close": 116.52, "volume": 1236103.0}, {"date": "2024-11-08", "close": 116.14, "volume": 1003645.0}, {"date": "2024-11-11", "close": 113.82, "volume": 728185.0}, {"date": "2024-11-12", "close": 111.58, "volume": 730589.0}, {"date": "2024-11-13", "close": 111.14, "volume": 601427.0}, {"date": "2024-11-14", "close": 107.04, "volume": 1025545.0}, {"date": "2024-11-15", "close": 104.0, "volume": 1056608.0}, {"date": "2024-11-18", "close": 108.0, "volume": 836015.0}, {"date": "2024-11-19", "close": 109.06, "volume": 650977.0}, {"date": "2024-11-20", "close": 108.36, "volume": 494718.0}, {"date": "2024-11-21", "close": 111.05, "volume": 591833.0}, {"date": "2024-11-22", "close": 113.08, "volume": 767113.0}, {"date": "2024-11-25", "close": 114.61, "volume": 1145715.0}, {"date": "2024-11-26", "close": 115.1, "volume": 521181.0}, {"date": "2024-11-27", "close": 115.25, "volume": 586212.0}, {"date": "2024-11-29", "close": 115.63, "volume": 376909.0}, {"date": "2024-12-02", "close": 115.43, "volume": 589264.0}, {"date": "2024-12-03", "close": 115.61, "volume": 426641.0}, {"date": "2024-12-04", "close": 118.68, "volume": 593494.0}, {"date": "2024-12-05", "close": 119.27, "volume": 750620.0}, {"date": "2024-12-06", "close": 115.11, "volume": 1933320.0}, {"date": "2024-12-09", "close": 113.1, "volume": 789425.0}, {"date": "2024-12-10", "close": 112.19, "volume": 513810.0}, {"date": "2024-12-11", "close": 112.06, "volume": 559710.0}, {"date": "2024-12-12", "close": 110.21, "volume": 404525.0}, {"date": "2024-12-13", "close": 109.72, "volume": 539492.0}, {"date": "2024-12-16", "close": 108.39, "volume": 433486.0}, {"date": "2024-12-17", "close": 108.14, "volume": 922798.0}, {"date": "2024-12-18", "close": 105.03, "volume": 648177.0}, {"date": "2024-12-19", "close": 106.15, "volume": 498515.0}, {"date": "2024-12-20", "close": 108.26, "volume": 961187.0}, {"date": "2024-12-23", "close": 109.08, "volume": 341664.0}, {"date": "2024-12-24", "close": 109.7, "volume": 159640.0}, {"date": "2024-12-26", "close": 110.83, "volume": 250108.0}, {"date": "2024-12-27", "close": 110.53, "volume": 318487.0}, {"date": "2024-12-30", "close": 110.63, "volume": 270174.0}, {"date": "2024-12-31", "close": 110.85, "volume": 284293.0}, {"date": "2025-01-02", "close": 110.55, "volume": 291284.0}, {"date": "2025-01-03", "close": 112.46, "volume": 335713.0}, {"date": "2025-01-06", "close": 112.22, "volume": 509602.0}, {"date": "2025-01-07", "close": 112.68, "volume": 244397.0}, {"date": "2025-01-08", "close": 115.48, "volume": 373449.0}, {"date": "2025-01-10", "close": 114.17, "volume": 444815.0}, {"date": "2025-01-13", "close": 114.19, "volume": 432620.0}, {"date": "2025-01-14", "close": 114.9, "volume": 363015.0}, {"date": "2025-01-15", "close": 115.8, "volume": 281384.0}, {"date": "2025-01-16", "close": 117.67, "volume": 367930.0}, {"date": "2025-01-17", "close": 117.54, "volume": 256725.0}, {"date": "2025-01-21", "close": 119.17, "volume": 259527.0}, {"date": "2025-01-22", "close": 116.4, "volume": 302247.0}, {"date": "2025-01-23", "close": 117.81, "volume": 524551.0}, {"date": "2025-01-24", "close": 115.19, "volume": 465404.0}, {"date": "2025-01-27", "close": 120.02, "volume": 516477.0}, {"date": "2025-01-28", "close": 122.01, "volume": 450508.0}, {"date": "2025-01-29", "close": 122.72, "volume": 307622.0}, {"date": "2025-01-30", "close": 124.68, "volume": 266665.0}, {"date": "2025-01-31", "close": 122.6, "volume": 400621.0}, {"date": "2025-02-03", "close": 121.31, "volume": 287874.0}, {"date": "2025-02-04", "close": 121.76, "volume": 623555.0}, {"date": "2025-02-05", "close": 120.48, "volume": 533092.0}, {"date": "2025-02-06", "close": 121.81, "volume": 349219.0}, {"date": "2025-02-07", "close": 121.82, "volume": 312571.0}, {"date": "2025-02-10", "close": 122.63, "volume": 519309.0}, {"date": "2025-02-11", "close": 117.01, "volume": 665779.0}, {"date": "2025-02-12", "close": 118.28, "volume": 418902.0}, {"date": "2025-02-13", "close": 118.99, "volume": 685323.0}, {"date": "2025-02-14", "close": 128.93, "volume": 1115353.0}, {"date": "2025-02-18", "close": 129.01, "volume": 559772.0}, {"date": "2025-02-19", "close": 130.35, "volume": 448822.0}, {"date": "2025-02-20", "close": 129.36, "volume": 392864.0}, {"date": "2025-02-21", "close": 126.39, "volume": 525477.0}, {"date": "2025-02-24", "close": 125.23, "volume": 370537.0}, {"date": "2025-02-25", "close": 127.17, "volume": 312601.0}, {"date": "2025-02-26", "close": 128.47, "volume": 312425.0}, {"date": "2025-02-27", "close": 126.99, "volume": 243136.0}, {"date": "2025-02-28", "close": 129.66, "volume": 876561.0}, {"date": "2025-03-03", "close": 128.63, "volume": 362037.0}, {"date": "2025-03-04", "close": 128.66, "volume": 365849.0}, {"date": "2025-03-05", "close": 130.21, "volume": 374153.0}, {"date": "2025-03-06", "close": 127.45, "volume": 630234.0}, {"date": "2025-03-07", "close": 127.2, "volume": 528078.0}, {"date": "2025-03-10", "close": 124.25, "volume": 472435.0}, {"date": "2025-03-11", "close": 122.28, "volume": 376373.0}, {"date": "2025-03-12", "close": 125.02, "volume": 402168.0}, {"date": "2025-03-13", "close": 123.38, "volume": 352480.0}, {"date": "2025-03-14", "close": 126.73, "volume": 374087.0}, {"date": "2025-03-17", "close": 129.13, "volume": 269837.0}, {"date": "2025-03-18", "close": 127.17, "volume": 299575.0}, {"date": "2025-03-19", "close": 128.63, "volume": 358133.0}, {"date": "2025-03-20", "close": 126.31, "volume": 440491.0}, {"date": "2025-03-21", "close": 124.73, "volume": 568836.0}, {"date": "2025-03-24", "close": 126.52, "volume": 296805.0}, {"date": "2025-03-25", "close": 124.89, "volume": 301764.0}, {"date": "2025-03-26", "close": 125.18, "volume": 275938.0}, {"date": "2025-03-27", "close": 128.98, "volume": 506613.0}, {"date": "2025-03-28", "close": 126.6, "volume": 344912.0}, {"date": "2025-03-31", "close": 127.04, "volume": 549574.0}, {"date": "2025-04-01", "close": 127.05, "volume": 412359.0}, {"date": "2025-04-02", "close": 128.54, "volume": 312777.0}, {"date": "2025-04-03", "close": 120.83, "volume": 743209.0}, {"date": "2025-04-04", "close": 114.6, "volume": 779469.0}, {"date": "2025-04-07", "close": 111.51, "volume": 878860.0}, {"date": "2025-04-08", "close": 110.23, "volume": 596671.0}, {"date": "2025-04-09", "close": 119.51, "volume": 869056.0}, {"date": "2025-04-10", "close": 115.88, "volume": 694565.0}, {"date": "2025-04-11", "close": 117.3, "volume": 391128.0}, {"date": "2025-04-14", "close": 118.21, "volume": 444253.0}, {"date": "2025-04-15", "close": 118.16, "volume": 318805.0}, {"date": "2025-04-16", "close": 116.72, "volume": 357988.0}, {"date": "2025-04-17", "close": 116.35, "volume": 255177.0}, {"date": "2025-04-21", "close": 113.39, "volume": 381580.0}, {"date": "2025-04-22", "close": 117.09, "volume": 512016.0}, {"date": "2025-04-23", "close": 119.83, "volume": 419014.0}, {"date": "2025-04-24", "close": 119.73, "volume": 274874.0}, {"date": "2025-04-25", "close": 120.64, "volume": 252839.0}, {"date": "2025-04-28", "close": 121.32, "volume": 358082.0}, {"date": "2025-04-29", "close": 123.35, "volume": 389042.0}, {"date": "2025-04-30", "close": 125.42, "volume": 406857.0}, {"date": "2025-05-01", "close": 124.75, "volume": 316197.0}, {"date": "2025-05-02", "close": 128.18, "volume": 269151.0}, {"date": "2025-05-05", "close": 126.82, "volume": 528624.0}, {"date": "2025-05-06", "close": 121.31, "volume": 635059.0}, {"date": "2025-05-07", "close": 123.23, "volume": 491282.0}, {"date": "2025-05-08", "close": 121.99, "volume": 533103.0}, {"date": "2025-05-09", "close": 122.03, "volume": 536320.0}, {"date": "2025-05-12", "close": 122.96, "volume": 551843.0}, {"date": "2025-05-13", "close": 121.37, "volume": 501020.0}, {"date": "2025-05-14", "close": 119.94, "volume": 449471.0}, {"date": "2025-05-15", "close": 122.32, "volume": 574253.0}, {"date": "2025-05-16", "close": 124.33, "volume": 495335.0}, {"date": "2025-05-19", "close": 123.78, "volume": 560781.0}, {"date": "2025-05-20", "close": 123.56, "volume": 430082.0}, {"date": "2025-05-21", "close": 122.99, "volume": 456817.0}, {"date": "2025-05-22", "close": 126.52, "volume": 879167.0}, {"date": "2025-05-23", "close": 129.62, "volume": 720025.0}, {"date": "2025-05-27", "close": 131.5, "volume": 706792.0}, {"date": "2025-05-28", "close": 128.99, "volume": 571761.0}, {"date": "2025-05-29", "close": 127.88, "volume": 845113.0}, {"date": "2025-05-30", "close": 129.2, "volume": 463816.0}, {"date": "2025-06-02", "close": 128.17, "volume": 335392.0}, {"date": "2025-06-03", "close": 128.08, "volume": 332763.0}, {"date": "2025-06-04", "close": 128.05, "volume": 344153.0}, {"date": "2025-06-05", "close": 125.94, "volume": 384226.0}, {"date": "2025-06-06", "close": 126.95, "volume": 499186.0}, {"date": "2025-06-09", "close": 125.15, "volume": 537433.0}, {"date": "2025-06-10", "close": 124.47, "volume": 290395.0}, {"date": "2025-06-11", "close": 124.84, "volume": 436423.0}, {"date": "2025-06-12", "close": 125.48, "volume": 552960.0}, {"date": "2025-06-13", "close": 123.18, "volume": 271784.0}, {"date": "2025-06-16", "close": 123.46, "volume": 303342.0}, {"date": "2025-06-17", "close": 121.98, "volume": 339065.0}, {"date": "2025-06-18", "close": 122.23, "volume": 302210.0}, {"date": "2025-06-20", "close": 122.33, "volume": 476285.0}, {"date": "2025-06-23", "close": 122.77, "volume": 852808.0}, {"date": "2025-06-24", "close": 123.54, "volume": 820534.0}, {"date": "2025-06-25", "close": 121.18, "volume": 619436.0}, {"date": "2025-06-26", "close": 120.52, "volume": 668911.0}, {"date": "2025-06-27", "close": 122.31, "volume": 1056382.0}, {"date": "2025-06-30", "close": 123.59, "volume": 461067.0}, {"date": "2025-07-01", "close": 121.5, "volume": 547041.0}, {"date": "2025-07-02", "close": 120.92, "volume": 441054.0}, {"date": "2025-07-03", "close": 120.58, "volume": 157122.0}, {"date": "2025-07-07", "close": 117.24, "volume": 615538.0}, {"date": "2025-07-08", "close": 117.56, "volume": 670239.0}, {"date": "2025-07-09", "close": 116.76, "volume": 386438.0}, {"date": "2025-07-10", "close": 116.58, "volume": 422955.0}, {"date": "2025-07-11", "close": 115.35, "volume": 294961.0}, {"date": "2025-07-14", "close": 115.32, "volume": 364814.0}, {"date": "2025-07-15", "close": 113.85, "volume": 297180.0}, {"date": "2025-07-16", "close": 115.17, "volume": 558154.0}, {"date": "2025-07-17", "close": 115.04, "volume": 309183.0}, {"date": "2025-07-18", "close": 114.88, "volume": 357524.0}, {"date": "2025-07-21", "close": 114.07, "volume": 369964.0}, {"date": "2025-07-22", "close": 114.19, "volume": 685437.0}, {"date": "2025-07-23", "close": 113.38, "volume": 1024473.0}, {"date": "2025-07-24", "close": 113.28, "volume": 600127.0}, {"date": "2025-07-25", "close": 115.07, "volume": 530330.0}, {"date": "2025-07-28", "close": 111.78, "volume": 696692.0}, {"date": "2025-07-29", "close": 112.67, "volume": 635501.0}, {"date": "2025-07-30", "close": 113.6, "volume": 924520.0}, {"date": "2025-07-31", "close": 113.1, "volume": 550504.0}, {"date": "2025-08-01", "close": 125.1, "volume": 1620844.0}, {"date": "2025-08-04", "close": 124.08, "volume": 921615.0}, {"date": "2025-08-05", "close": 117.6, "volume": 1038872.0}, {"date": "2025-08-06", "close": 119.19, "volume": 956854.0}, {"date": "2025-08-07", "close": 120.22, "volume": 688789.0}, {"date": "2025-08-08", "close": 119.2, "volume": 530168.0}, {"date": "2025-08-11", "close": 117.39, "volume": 706378.0}, {"date": "2025-08-12", "close": 118.06, "volume": 654652.0}, {"date": "2025-08-13", "close": 119.58, "volume": 927656.0}, {"date": "2025-08-14", "close": 118.98, "volume": 368241.0}, {"date": "2025-08-15", "close": 121.4, "volume": 533448.0}, {"date": "2025-08-18", "close": 119.24, "volume": 435864.0}, {"date": "2025-08-19", "close": 122.32, "volume": 628424.0}, {"date": "2025-08-20", "close": 122.47, "volume": 554717.0}, {"date": "2025-08-21", "close": 121.88, "volume": 675675.0}, {"date": "2025-08-22", "close": 123.33, "volume": 641041.0}, {"date": "2025-08-25", "close": 121.04, "volume": 436134.0}, {"date": "2025-08-26", "close": 118.84, "volume": 397617.0}, {"date": "2025-08-27", "close": 119.46, "volume": 423882.0}, {"date": "2025-08-28", "close": 118.35, "volume": 438337.0}, {"date": "2025-08-29", "close": 118.04, "volume": 503781.0}, {"date": "2025-09-02", "close": 115.91, "volume": 470413.0}, {"date": "2025-09-03", "close": 116.46, "volume": 386368.0}, {"date": "2025-09-04", "close": 116.33, "volume": 374550.0}, {"date": "2025-09-05", "close": 116.82, "volume": 372987.0}, {"date": "2025-09-08", "close": 116.45, "volume": 395013.0}, {"date": "2025-09-09", "close": 115.43, "volume": 430306.0}, {"date": "2025-09-10", "close": 111.75, "volume": 405599.0}, {"date": "2025-09-11", "close": 114.13, "volume": 818381.0}, {"date": "2025-09-12", "close": 113.33, "volume": 522790.0}, {"date": "2025-09-15", "close": 109.13, "volume": 743609.0}, {"date": "2025-09-16", "close": 110.42, "volume": 1572618.0}, {"date": "2025-09-17", "close": 109.23, "volume": 1107353.0}, {"date": "2025-09-18", "close": 111.06, "volume": 1066214.0}, {"date": "2025-09-19", "close": 109.02, "volume": 853337.0}, {"date": "2025-09-22", "close": 109.52, "volume": 498940.0}, {"date": "2025-09-23", "close": 108.44, "volume": 509032.0}, {"date": "2025-09-24", "close": 107.52, "volume": 940698.0}, {"date": "2025-09-25", "close": 107.28, "volume": 402703.0}, {"date": "2025-09-26", "close": 108.52, "volume": 392638.0}, {"date": "2025-09-29", "close": 108.58, "volume": 494358.0}, {"date": "2025-09-30", "close": 108.57, "volume": 490095.0}, {"date": "2025-10-01", "close": 107.99, "volume": 439915.0}, {"date": "2025-10-02", "close": 106.68, "volume": 372081.0}, {"date": "2025-10-03", "close": 106.43, "volume": 442053.0}, {"date": "2025-10-06", "close": 102.18, "volume": 673826.0}, {"date": "2025-10-07", "close": 99.59, "volume": 966773.0}, {"date": "2025-10-08", "close": 98.8, "volume": 604336.0}, {"date": "2025-10-09", "close": 96.94, "volume": 774750.0}, {"date": "2025-10-10", "close": 97.58, "volume": 771103.0}, {"date": "2025-10-13", "close": 96.77, "volume": 631434.0}, {"date": "2025-10-14", "close": 98.39, "volume": 649705.0}, {"date": "2025-10-15", "close": 100.07, "volume": 662414.0}, {"date": "2025-10-16", "close": 98.86, "volume": 636876.0}, {"date": "2025-10-17", "close": 100.55, "volume": 470367.0}, {"date": "2025-10-20", "close": 101.62, "volume": 413246.0}, {"date": "2025-10-21", "close": 102.74, "volume": 504139.0}, {"date": "2025-10-22", "close": 102.5, "volume": 475791.0}, {"date": "2025-10-23", "close": 101.96, "volume": 578575.0}, {"date": "2025-10-24", "close": 100.89, "volume": 831480.0}, {"date": "2025-10-27", "close": 99.19, "volume": 710341.0}, {"date": "2025-10-28", "close": 98.33, "volume": 696830.0}, {"date": "2025-10-29", "close": 92.7, "volume": 1542787.0}, {"date": "2025-10-30", "close": 92.28, "volume": 1975846.0}, {"date": "2025-10-31", "close": 109.23, "volume": 3374934.0}, {"date": "2025-11-03", "close": 103.63, "volume": 2002064.0}, {"date": "2025-11-04", "close": 102.61, "volume": 728101.0}, {"date": "2025-11-05", "close": 100.25, "volume": 739729.0}, {"date": "2025-11-06", "close": 97.85, "volume": 924748.0}, {"date": "2025-11-07", "close": 98.46, "volume": 696486.0}, {"date": "2025-11-10", "close": 99.08, "volume": 648502.0}, {"date": "2025-11-11", "close": 100.89, "volume": 448231.0}, {"date": "2025-11-12", "close": 100.03, "volume": 605266.0}, {"date": "2025-11-13", "close": 100.19, "volume": 637195.0}, {"date": "2025-11-14", "close": 99.47, "volume": 515937.0}, {"date": "2025-11-17", "close": 96.34, "volume": 1039811.0}, {"date": "2025-11-18", "close": 99.69, "volume": 1364104.0}, {"date": "2025-11-19", "close": 99.59, "volume": 660926.0}, {"date": "2025-11-20", "close": 97.59, "volume": 955312.0}, {"date": "2025-11-21", "close": 101.12, "volume": 1083912.0}, {"date": "2025-11-24", "close": 98.92, "volume": 826923.0}, {"date": "2025-11-25", "close": 101.93, "volume": 729065.0}, {"date": "2025-11-26", "close": 102.46, "volume": 513499.0}, {"date": "2025-11-28", "close": 102.76, "volume": 278308.0}, {"date": "2025-12-01", "close": 103.7, "volume": 773622.0}, {"date": "2025-12-02", "close": 104.04, "volume": 573531.0}, {"date": "2025-12-03", "close": 104.26, "volume": 640502.0}, {"date": "2025-12-04", "close": 103.99, "volume": 844374.0}, {"date": "2025-12-05", "close": 103.14, "volume": 1237832.0}, {"date": "2025-12-08", "close": 99.56, "volume": 854689.0}, {"date": "2025-12-09", "close": 97.97, "volume": 659097.0}, {"date": "2025-12-10", "close": 97.98, "volume": 953859.0}, {"date": "2025-12-11", "close": 98.71, "volume": 755134.0}, {"date": "2025-12-12", "close": 100.71, "volume": 723343.0}, {"date": "2025-12-15", "close": 104.13, "volume": 1066736.0}, {"date": "2025-12-16", "close": 104.11, "volume": 683771.0}, {"date": "2025-12-17", "close": 104.52, "volume": 553533.0}, {"date": "2025-12-18", "close": 103.48, "volume": 790438.0}, {"date": "2025-12-19", "close": 101.63, "volume": 514402.0}, {"date": "2025-12-22", "close": 101.77, "volume": 572612.0}, {"date": "2025-12-23", "close": 99.57, "volume": 432704.0}, {"date": "2025-12-24", "close": 100.7, "volume": 191569.0}, {"date": "2025-12-26", "close": 101.32, "volume": 294059.0}, {"date": "2025-12-29", "close": 102.24, "volume": 438355.0}, {"date": "2025-12-30", "close": 102.13, "volume": 336644.0}, {"date": "2025-12-31", "close": 101.4, "volume": 399885.0}, {"date": "2026-01-02", "close": 99.3, "volume": 462719.0}, {"date": "2026-01-05", "close": 102.88, "volume": 666901.0}, {"date": "2026-01-06", "close": 102.36, "volume": 660064.0}, {"date": "2026-01-07", "close": 103.49, "volume": 576125.0}, {"date": "2026-01-08", "close": 101.99, "volume": 507957.0}, {"date": "2026-01-09", "close": 102.46, "volume": 512266.0}, {"date": "2026-01-12", "close": 101.87, "volume": 586239.0}, {"date": "2026-01-13", "close": 99.5, "volume": 590763.0}, {"date": "2026-01-14", "close": 96.89, "volume": 752578.0}, {"date": "2026-01-15", "close": 97.01, "volume": 735049.0}, {"date": "2026-01-16", "close": 96.23, "volume": 812839.0}, {"date": "2026-01-20", "close": 93.39, "volume": 663885.0}, {"date": "2026-01-21", "close": 93.13, "volume": 574952.0}, {"date": "2026-01-22", "close": 93.95, "volume": 537578.0}, {"date": "2026-01-23", "close": 93.43, "volume": 407858.0}, {"date": "2026-01-26", "close": 92.54, "volume": 458461.0}, {"date": "2026-01-27", "close": 91.11, "volume": 444384.0}, {"date": "2026-01-28", "close": 91.91, "volume": 542097.0}, {"date": "2026-01-29", "close": 91.32, "volume": 601611.0}, {"date": "2026-01-30", "close": 92.63, "volume": 583221.0}, {"date": "2026-02-02", "close": 92.18, "volume": 541200.0}, {"date": "2026-02-03", "close": 88.15, "volume": 672874.0}, {"date": "2026-02-04", "close": 89.38, "volume": 1231601.0}, {"date": "2026-02-05", "close": 88.72, "volume": 899671.0}, {"date": "2026-02-06", "close": 86.08, "volume": 906006.0}, {"date": "2026-02-09", "close": 83.48, "volume": 1110403.0}, {"date": "2026-02-10", "close": 85.04, "volume": 993862.0}, {"date": "2026-02-11", "close": 81.6, "volume": 773782.0}, {"date": "2026-02-12", "close": 81.83, "volume": 1972064.0}, {"date": "2026-02-13", "close": 66.9, "volume": 4154817.0}, {"date": "2026-02-17", "close": 67.94, "volume": 2129997.0}, {"date": "2026-02-18", "close": 70.87, "volume": 1657582.0}, {"date": "2026-02-19", "close": 71.06, "volume": 1459451.0}, {"date": "2026-02-20", "close": 72.35, "volume": 1573098.0}, {"date": "2026-02-23", "close": 71.41, "volume": 2211735.0}, {"date": "2026-02-24", "close": 71.64, "volume": 1319216.0}, {"date": "2026-02-25", "close": 72.24, "volume": 1008840.0}, {"date": "2026-02-26", "close": 75.16, "volume": 921460.0}, {"date": "2026-02-27", "close": 74.52, "volume": 1229040.0}, {"date": "2026-03-02", "close": 74.87, "volume": 1051726.0}, {"date": "2026-03-03", "close": 75.02, "volume": 696762.0}, {"date": "2026-03-04", "close": 75.76, "volume": 937679.0}, {"date": "2026-03-05", "close": 77.88, "volume": 639082.0}, {"date": "2026-03-06", "close": 77.32, "volume": 937435.0}, {"date": "2026-03-09", "close": 77.21, "volume": 1005134.0}, {"date": "2026-03-10", "close": 76.27, "volume": 1318002.0}, {"date": "2026-03-11", "close": 77.85, "volume": 875318.0}, {"date": "2026-03-12", "close": 78.0, "volume": 959414.0}, {"date": "2026-03-13", "close": 76.23, "volume": 1022463.0}, {"date": "2026-03-16", "close": 76.46, "volume": 858391.0}, {"date": "2026-03-17", "close": 76.4, "volume": 737680.0}, {"date": "2026-03-18", "close": 76.55, "volume": 799352.0}, {"date": "2026-03-19", "close": 77.07, "volume": 658433.0}, {"date": "2026-03-20", "close": 77.33, "volume": 904767.0}, {"date": "2026-03-23", "close": 78.14, "volume": 999891.0}, {"date": "2026-03-24", "close": 79.05, "volume": 802975.0}, {"date": "2026-03-25", "close": 79.74, "volume": 678696.0}, {"date": "2026-03-26", "close": 81.2, "volume": 1040383.0}, {"date": "2026-03-27", "close": 77.99, "volume": 914091.0}, {"date": "2026-03-30", "close": 80.8, "volume": 631972.0}, {"date": "2026-03-31", "close": 82.13, "volume": 576548.0}, {"date": "2026-04-01", "close": 81.23, "volume": 790216.0}, {"date": "2026-04-02", "close": 83.81, "volume": 686836.0}, {"date": "2026-04-06", "close": 84.39, "volume": 555382.0}, {"date": "2026-04-07", "close": 82.98, "volume": 538136.0}, {"date": "2026-04-08", "close": 82.85, "volume": 548295.0}, {"date": "2026-04-09", "close": 82.41, "volume": 496848.0}, {"date": "2026-04-10", "close": 80.45, "volume": 554231.0}, {"date": "2026-04-13", "close": 82.85, "volume": 619378.0}, {"date": "2026-04-14", "close": 83.89, "volume": 463544.0}, {"date": "2026-04-15", "close": 83.93, "volume": 476385.0}, {"date": "2026-04-16", "close": 84.72, "volume": 463857.0}, {"date": "2026-04-17", "close": 84.76, "volume": 714853.0}, {"date": "2026-04-20", "close": 85.02, "volume": 775877.0}, {"date": "2026-04-21", "close": 85.27, "volume": 750652.0}, {"date": "2026-04-22", "close": 84.99, "volume": 551976.0}, {"date": "2026-04-23", "close": 81.7, "volume": 1246193.0}, {"date": "2026-04-24", "close": 81.02, "volume": 734746.0}, {"date": "2026-04-27", "close": 81.3, "volume": 553865.0}, {"date": "2026-04-28", "close": 81.58, "volume": 523315.0}, {"date": "2026-04-29", "close": 82.04, "volume": 471343.0}, {"date": "2026-04-30", "close": 81.11, "volume": 701841.0}, {"date": "2026-05-01", "close": 81.55, "volume": 605171.0}, {"date": "2026-05-04", "close": 80.88, "volume": 643550.0}, {"date": "2026-05-05", "close": 81.57, "volume": 1056947.0}, {"date": "2026-05-06", "close": 66.36, "volume": 2020613.0}, {"date": "2026-05-07", "close": 68.31, "volume": 1973310.0}, {"date": "2026-05-08", "close": 70.59, "volume": 3103069.0}, {"date": "2026-05-11", "close": 68.68, "volume": 1554508.0}, {"date": "2026-05-12", "close": 69.12, "volume": 2092182.0}, {"date": "2026-05-13", "close": 68.62, "volume": 10150780.0}, {"date": "2026-05-14", "close": 69.48, "volume": 1768250.0}, {"date": "2026-05-15", "close": 68.58, "volume": 1551125.0}, {"date": "2026-05-18", "close": 68.17, "volume": 1604740.0}, {"date": "2026-05-19", "close": 67.38, "volume": 1252266.0}, {"date": "2026-05-20", "close": 67.61, "volume": 1046227.0}, {"date": "2026-05-21", "close": 67.55, "volume": 812386.0}, {"date": "2026-05-22", "close": 67.75, "volume": 919679.0}, {"date": "2026-05-26", "close": 65.06, "volume": 1311109.0}, {"date": "2026-05-27", "close": 62.53, "volume": 1277363.0}, {"date": "2026-05-28", "close": 61.57, "volume": 1263413.0}, {"date": "2026-05-29", "close": 62.62, "volume": 1393479.0}, {"date": "2026-06-01", "close": 65.51, "volume": 1406490.0}, {"date": "2026-06-02", "close": 61.03, "volume": 1254143.0}, {"date": "2026-06-03", "close": 59.64, "volume": 1304106.0}, {"date": "2026-06-04", "close": 61.54, "volume": 1255271.0}, {"date": "2026-06-05", "close": 62.17, "volume": 1038704.0}, {"date": "2026-06-08", "close": 59.18, "volume": 918232.0}, {"date": "2026-06-09", "close": 61.51, "volume": 929061.0}, {"date": "2026-06-10", "close": 64.29, "volume": 1206395.0}, {"date": "2026-06-11", "close": 65.31, "volume": 970071.0}, {"date": "2026-06-12", "close": 64.85, "volume": 878059.0}, {"date": "2026-06-15", "close": 63.81, "volume": 917283.0}, {"date": "2026-06-16", "close": 64.87, "volume": 867126.0}, {"date": "2026-06-17", "close": 64.01, "volume": 1402658.0}, {"date": "2026-06-18", "close": 64.32, "volume": 1972267.0}, {"date": "2026-06-22", "close": 64.02, "volume": 898981.0}, {"date": "2026-06-23", "close": 65.84, "volume": 889598.0}, {"date": "2026-06-24", "close": 67.92, "volume": 1169273.0}, {"date": "2026-06-25", "close": 66.91, "volume": 1113841.0}, {"date": "2026-06-26", "close": 70.14, "volume": 1882117.0}, {"date": "2026-06-29", "close": 70.89, "volume": 1020659.0}, {"date": "2026-06-30", "close": 70.88, "volume": 656410.0}, {"date": "2026-07-01", "close": 73.03, "volume": 969908.0}, {"date": "2026-07-02", "close": 75.14, "volume": 739875.0}, {"date": "2026-07-06", "close": 75.71, "volume": 966414.0}, {"date": "2026-07-07", "close": 76.62, "volume": 690083.0}, {"date": "2026-07-08", "close": 75.09, "volume": 817619.0}, {"date": "2026-07-09", "close": 74.43, "volume": 1121147.0}, {"date": "2026-07-10", "close": 73.31, "volume": 886015.0}, {"date": "2026-07-13", "close": 74.76, "volume": 811043.0}, {"date": "2026-07-14", "close": 73.09, "volume": 757751.0}, {"date": "2026-07-15", "close": 73.99, "volume": 963517.0}, {"date": "2026-07-16", "close": 76.03, "volume": 675123.0}, {"date": "2026-07-17", "close": 76.58, "volume": 756060.0}, {"date": "2026-07-20", "close": 77.51, "volume": 983577.0}, {"date": "2026-07-21", "close": 74.57, "volume": 739892.0}, {"date": "2026-07-22", "close": 72.04, "volume": 1348162.0}, {"date": "2026-07-23", "close": 74.32, "volume": 713815.0}, {"date": "2026-07-24", "close": 75.77, "volume": 577586.0}, {"date": "2026-07-27", "close": 77.85, "volume": 868021.0}, {"date": "2026-07-28", "close": 80.66, "volume": 978878.0}, {"date": "2026-07-29", "close": 82.68, "volume": 924099.0}, {"date": "2026-07-30", "close": 77.95, "volume": 925015.0}, {"date": "2026-07-31", "close": 74.54, "volume": 1089766.0}, {"date": "2026-08-03", "close": 76.27, "volume": 965928.0}, {"date": "2026-08-04", "close": 75.6, "volume": 771234.0}, {"date": "2026-08-05", "close": 75.52, "volume": 611308.0}, {"date": "2026-08-06", "close": 73.97, "volume": 652096.0}, {"date": "2026-08-07", "close": 73.38, "volume": 657127.0}], "refreshing": true}