{"ticker": "BFH", "overview": {"cik": "1101215", "ticker": "BFH", "name": "BREAD FINANCIAL HOLDINGS, INC.", "industry": "Personal Credit Institutions", "country": "United States", "sic": "6141", "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001614143-26-000006", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-28", "title": "Prospectus", "accession": "0001193125-26-436417", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001101215-26-000099", "price_sensitive": true}, {"form": "FWP", "date": "2026-10-27", "title": "Form FWP", "accession": "0001193125-26-434417", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-27", "title": "Prospectus", "accession": "0001193125-26-432782", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001101215-26-000095", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-27", "title": "Quarterly report", "accession": "0001101215-26-000092", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001101215-26-000088", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001101215-26-000087", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001321140-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0002153122-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001101215-26-000084", "price_sensitive": true}, {"form": "3", "date": "2026-09-10", "title": "FORM 3", "accession": "0002153122-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001101215-26-000081", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001101215-26-000076", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003739", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0002026080-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005389", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001101215-26-000074", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001101215-26-000069", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001101215-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001321140-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001101215-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0002026080-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001812674-26-000004", "price_sensitive": false}]}, "description": "BREAD FINANCIAL HOLDINGS, INC. trades as BFH on the NYSE and is registered in the United States, classified under Personal Credit Institutions (SIC 6141). Privy Trades holds 159 insider filings for the company, from August 2022 to October 2026. Across those, 8 insiders disclosed 18 open-market purchases totalling $22.21M against 15 sales totalling $30.14M. The most recent filing on record is dated 28 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 18, "buy_sum": 22208711.200400002, "sell_n": 15, "sell_sum": 30135270.9099, "net": -7926559.709499996, "insiders": 8, "first_date": "2022-08-05", "last_date": "2026-10-28"}, "metrics": {"ticker": "BFH", "has_prices": true, "as_of": "2026-10-29", "last": 105.66, "prev_close": 104.73, "change": 0.9299999999999926, "change_pct": 0.008879977083930036, "session_volume": 845837.0, "vwap_5": 103.16720491321213, "vwap_20": 102.02008051988234, "vwap_60": 104.42806489788498, "vwap_250": 85.52888356582265, "high_52w": 113.4, "low_52w": 59.98, "avg_volume_20": 574299.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001614143-26-000006", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "John J. Fawcett", "who_key": "Fawcett John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 123490.0, "score": 50.1, "price_sensitive": true, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Board member picks up $123K of BFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1614143/000161414326000006/0001614143-26-000006-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8086}, {"id": "0001321140-26-000010", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "John C. Gerspach", "who_key": "Gerspach John C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on BFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1321140/000132114026000010/0001321140-26-000010-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "13DG-0000905148-26-003739", "src": "13DG", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "Bread Financial Holdings, Inc.", "who_key": "BREAD FINANCIAL HOLDINGS, 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": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "BREAD FINANCIAL HOLDINGS, INC. moves to a 3.2% passive stake in BFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/0000905148-26-003739-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001321140-26-000008", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "John C. Gerspach", "who_key": "Gerspach John C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on BFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000132114026000008/0001321140-26-000008-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159286}, {"id": "0001391264-26-000002", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "Laurie Anne Tucker", "who_key": "Tucker Laurie Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on BFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000139126426000002/0001391264-26-000002-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202486}, {"id": "0001321140-26-000006", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "John C. Gerspach", "who_key": "Gerspach John C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on BFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000132114026000006/0001321140-26-000006-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202486}, {"id": "0001363500-26-000004", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "Sharen J. Turney", "who_key": "TURNEY SHAREN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on BFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000136350026000004/0001363500-26-000004-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202486}, {"id": "0001190305-26-000002", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "Timothy J. Theriault", "who_key": "THERIAULT TIMOTHY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on BFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000119030526000002/0001190305-26-000002-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202486}, {"id": "0001614143-26-000004", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "John J. Fawcett", "who_key": "Fawcett John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on BFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000161414326000004/0001614143-26-000004-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202486}, {"id": "0001393081-26-000002", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "Joyce St Clair", "who_key": "St Clair Joyce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on BFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000139308126000002/0001393081-26-000002-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202486}, {"id": "0001812674-26-000004", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "Rajesh Natarajan", "who_key": "Natarajan Rajesh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on BFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000181267426000004/0001812674-26-000004-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202486}, {"id": "0002026080-26-000002", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "Praniti Lakhwara", "who_key": "Lakhwara Praniti", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on BFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000202608026000002/0002026080-26-000002-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202486}, {"id": "0001801850-26-000005", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "Ralph J. Andretta", "who_key": "Andretta Ralph J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1336540.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CEO sells $1.3M of BFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000180185026000005/0001801850-26-000005-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226966}, {"id": "0001614143-26-000002", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "John J. Fawcett", "who_key": "Fawcett John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 60328.14000000001, "score": 37.5, "price_sensitive": false, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Board member picks up $60K of BFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000161414326000002/0001614143-26-000002-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238486}, {"id": "13DG-0002100119-26-000256", "src": "13DG", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "Bread Financial Holdings, Inc.", "who_key": "BREAD FINANCIAL HOLDINGS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "BREAD FINANCIAL HOLDINGS, INC. crosses 5% of BFH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/0002100119-26-000256-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0002100121-26-000231", "src": "13DG", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "Bread Financial Holdings, Inc.", "who_key": "BREAD FINANCIAL HOLDINGS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "BREAD FINANCIAL HOLDINGS, INC. crosses 5% of BFH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/0002100121-26-000231-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "0001158369-26-000004", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "Roger H. Ballou", "who_key": "BALLOU ROGER H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 874929.84, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Board member offloads $875K of BFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000115836926000004/0001158369-26-000004-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277366}, {"id": "0001321140-26-000004", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "John C. Gerspach", "who_key": "Gerspach John C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on BFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000132114026000004/0001321140-26-000004-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290326}, {"id": "13DG-0000354204-26-000545", "src": "13DG", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "Bread Financial Holdings, Inc.", "who_key": "BREAD FINANCIAL HOLDINGS, 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": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "BREAD FINANCIAL HOLDINGS, INC. adjusts its stake in BFH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/0000354204-26-000545-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298966}, {"id": "0001158369-26-000002", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "Roger H. Ballou", "who_key": "BALLOU ROGER H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on BFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000115836926000002/0001158369-26-000002-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369526}, {"id": "0001801426-26-000002", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "Tammy M. McConnaughey", "who_key": "McConnaughey Tammy M", "role": "EVP, Operations & Credit Risk", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1423172.49, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Insider files routine paperwork on BFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000180142626000002/0001801426-26-000002-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370966}, {"id": "0001101215-26-000023", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "Allegra S. Driscoll", "who_key": "Driscoll Allegra S", "role": "EVP, Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 392659.70999999996, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "C-suite exec files routine paperwork on BFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000110121526000023/0001101215-26-000023-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370966}, {"id": "0001101215-26-000025", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "Jonathan Bryan Campbell", "who_key": "Campbell Jonathan Bryan", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 312169.94999999995, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "C-suite exec files routine paperwork on BFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000110121526000025/0001101215-26-000025-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370966}, {"id": "0001869941-26-000002", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "Perry S. Beberman", "who_key": "Beberman Perry S", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3290173.71, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CFO files routine paperwork on BFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000186994126000002/0001869941-26-000002-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370966}, {"id": "0001843064-26-000002", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "Valerie E. Greer", "who_key": "Greer Valerie E", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1888774.92, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "C-suite exec files routine paperwork on BFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000184306426000002/0001843064-26-000002-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370966}, {"id": "0001101215-26-000027", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "Joseph L. Motes III", "who_key": "Motes Joseph L III", "role": "EVP, CAO, Gen Counsel & Secy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1344257.7, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Insider files routine paperwork on BFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000110121526000027/0001101215-26-000027-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370966}, {"id": "0001801850-26-000002", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "Ralph J. Andretta", "who_key": "Andretta Ralph J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 4546216.14, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CEO files routine paperwork on BFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000180185026000002/0001801850-26-000002-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370966}, {"id": "0002008252-26-000002", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "Allegra S. Driscoll", "who_key": "Driscoll Allegra S", "role": "EVP, Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 129192.48, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "C-suite exec files routine paperwork on BFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000200825226000002/0002008252-26-000002-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370966}, {"id": "0001893356-26-000002", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "Jonathan Bryan Campbell", "who_key": "Campbell Jonathan Bryan", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "C-suite exec files routine paperwork on BFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000189335626000002/0001893356-26-000002-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372406}, {"id": "0001869941-26-000004", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "Perry S. Beberman", "who_key": "Beberman Perry S", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1644793.8, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CFO files routine paperwork on BFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000186994126000004/0001869941-26-000004-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372406}], "recent_buys": [{"id": "0001614143-26-000006", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "John J. Fawcett", "who_key": "Fawcett John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 123490.0, "score": 50.1, "price_sensitive": true, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Board member picks up $123K of BFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1614143/000161414326000006/0001614143-26-000006-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8086}, {"id": "0001614143-26-000002", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "John J. Fawcett", "who_key": "Fawcett John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 60328.14000000001, "score": 37.5, "price_sensitive": false, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Board member picks up $60K of BFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000161414326000002/0001614143-26-000002-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238486}, {"id": "0001101215-25-000137", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "John J. Fawcett", "who_key": "Fawcett John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 63458.83, "score": 38.2, "price_sensitive": false, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Board member picks up $63K of BFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000110121525000137/0001101215-25-000137-index.htm", "trade_date": "2025-07-30", "timestamp": "2025-07-30", "mins": 663286}, {"id": "0001101215-24-000222", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "John J. Fawcett", "who_key": "Fawcett John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51020.0, "score": 38.3, "price_sensitive": false, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Board member picks up $51K of BFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000110121524000222/0001101215-24-000222-index.htm", "trade_date": "2024-10-28", "timestamp": "2024-10-28", "mins": 1059286}, {"id": "0001101215-24-000193", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "John J. Fawcett", "who_key": "Fawcett John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99643.8, "score": 47.7, "price_sensitive": true, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Board member picks up $100K of BFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000110121524000193/0001101215-24-000193-index.htm", "trade_date": "2024-08-12", "timestamp": "2024-08-12", "mins": 1170166}, {"id": "0001101215-23-000155", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "Roger H. Ballou", "who_key": "BALLOU ROGER H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100272.0, "score": 40.2, "price_sensitive": true, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Board member picks up $100K of BFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000110121523000155/0001101215-23-000155-index.htm", "trade_date": "2023-07-31", "timestamp": "2023-07-31", "mins": 1714486}, {"id": "0001140361-23-027842", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "Turtle Creek Asset Management Inc.", "who_key": "Turtle Creek Asset Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 11954.0, "score": 27.1, "price_sensitive": false, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Insider cluster: 3 buying BFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000114036123027842/0001140361-23-027842-index.htm", "trade_date": "2023-05-30", "timestamp": "2023-05-30", "mins": 1803766}, {"id": "0001140361-23-027086", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "Turtle Creek Asset Management Inc.", "who_key": "Turtle Creek Asset Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 442479.0, "score": 44.3, "price_sensitive": true, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "4 insiders now buying BFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000114036123027086/0001140361-23-027086-index.htm", "trade_date": "2023-05-24", "timestamp": "2023-05-24", "mins": 1812406}, {"id": "0001140361-23-025824", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "Turtle Creek Asset Management Inc.", "who_key": "Turtle Creek Asset Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3353886.9598000003, "score": 55.0, "price_sensitive": true, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "That makes 4 insiders into BFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000114036123025824/0001140361-23-025824-index.htm", "trade_date": "2023-05-19", "timestamp": "2023-05-19", "mins": 1819606}, {"id": "0001140361-23-025152", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "Turtle Creek Asset Management Inc.", "who_key": "Turtle Creek Asset Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5760470.6885, "score": 57.8, "price_sensitive": true, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "That makes 4 insiders into BFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000114036123025152/0001140361-23-025152-index.htm", "trade_date": "2023-05-16", "timestamp": "2023-05-16", "mins": 1823926}, {"id": "0001140361-23-024233", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "Turtle Creek Asset Management Inc.", "who_key": "Turtle Creek Asset Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4958274.4871000005, "score": 57.1, "price_sensitive": true, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Insider cluster: 4 buying BFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000114036123024233/0001140361-23-024233-index.htm", "trade_date": "2023-05-11", "timestamp": "2023-05-11", "mins": 1831126}, {"id": "0001140361-23-023569", "src": "INSIDERS", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "Turtle Creek Asset Management Inc.", "who_key": "Turtle Creek Asset Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6409527.0753, "score": 58.7, "price_sensitive": true, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "4 insiders now buying BFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000114036123023569/0001140361-23-023569-index.htm", "trade_date": "2023-05-08", "timestamp": "2023-05-08", "mins": 1835446}], "institutional": [{"id": "13DG-0000905148-26-003739", "src": "13DG", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "Bread Financial Holdings, Inc.", "who_key": "BREAD FINANCIAL HOLDINGS, 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": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "BREAD FINANCIAL HOLDINGS, INC. moves to a 3.2% passive stake in BFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/0000905148-26-003739-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0002100119-26-000256", "src": "13DG", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "Bread Financial Holdings, Inc.", "who_key": "BREAD FINANCIAL HOLDINGS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "BREAD FINANCIAL HOLDINGS, INC. crosses 5% of BFH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/0002100119-26-000256-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0002100121-26-000231", "src": "13DG", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "Bread Financial Holdings, Inc.", "who_key": "BREAD FINANCIAL HOLDINGS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "BREAD FINANCIAL HOLDINGS, INC. crosses 5% of BFH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/0002100121-26-000231-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000354204-26-000545", "src": "13DG", "ticker": "BFH", "cik": "1101215", "company": "BREAD FINANCIAL HOLDINGS, INC.", "company_raw": "BREAD FINANCIAL HOLDINGS, INC.", "who": "Bread Financial Holdings, Inc.", "who_key": "BREAD FINANCIAL HOLDINGS, 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": 1, "industry": "Personal Credit Institutions", "country": "United States", "headline": "BREAD FINANCIAL HOLDINGS, INC. adjusts its stake in BFH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/0000354204-26-000545-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298966}], "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": "Bread Financial Holdings, Inc. Common Stock", "new_value": "BREAD FINANCIAL HOLDINGS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001101215", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001101215", "applied": 1, "detected_at": "2026-09-10T16:51:00.241202"}]}, "key_people": [{"who": "Turtle Creek Asset Management Inc.", "who_key": "Turtle Creek Asset Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 20936592.2107, "sold": 27923801.0699, "net": -6987208.859199997, "trades": 19, "top_score": 58.7, "lean": "selling", "history": [{"action": "SELL", "amount": 1605247.0644, "date": "2024-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000090514824000327/0000905148-24-000327-index.htm"}, {"action": "SELL", "amount": 2957387.0311999996, "date": "2024-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000090514824000313/0000905148-24-000313-index.htm"}, {"action": "SELL", "amount": 2755743.7871000003, "date": "2024-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000090514824000271/0000905148-24-000271-index.htm"}, {"action": "SELL", "amount": 2715576.0, "date": "2024-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000090514824000229/0000905148-24-000229-index.htm"}, {"action": "SELL", "amount": 2416676.67, "date": "2024-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000090514824000172/0000905148-24-000172-index.htm"}, {"action": "SELL", "amount": 1955675.799, "date": "2024-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000090514824000122/0000905148-24-000122-index.htm"}, {"action": "SELL", "amount": 2419438.4009999996, "date": "2024-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000090514824000083/0000905148-24-000083-index.htm"}, {"action": "SELL", "amount": 1672474.0, "date": "2023-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000090514823001731/0000905148-23-001731-index.htm"}, {"action": "SELL", "amount": 1689310.252, "date": "2023-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000090514823001699/0000905148-23-001699-index.htm"}, {"action": "SELL", "amount": 1531679.3976000003, "date": "2023-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000090514823001683/0000905148-23-001683-index.htm"}, {"action": "SELL", "amount": 1789418.5670999999, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000090514823001611/0000905148-23-001611-index.htm"}, {"action": "SELL", "amount": 2183350.4941, "date": "2023-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000090514823001596/0000905148-23-001596-index.htm"}, {"action": "SELL", "amount": 2231823.6064, "date": "2023-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000090514823001586/0000905148-23-001586-index.htm"}, {"action": "BUY", "amount": 11954.0, "date": "2023-05-30", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000114036123027842/0001140361-23-027842-index.htm"}, {"action": "BUY", "amount": 442479.0, "date": "2023-05-24", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000114036123027086/0001140361-23-027086-index.htm"}, {"action": "BUY", "amount": 3353886.9598000003, "date": "2023-05-19", "score": 55.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000114036123025824/0001140361-23-025824-index.htm"}, {"action": "BUY", "amount": 5760470.6885, "date": "2023-05-16", "score": 57.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000114036123025152/0001140361-23-025152-index.htm"}, {"action": "BUY", "amount": 4958274.4871000005, "date": "2023-05-11", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000114036123024233/0001140361-23-024233-index.htm"}, {"action": "BUY", "amount": 6409527.0753, "date": "2023-05-08", "score": 58.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000114036123023569/0001140361-23-023569-index.htm"}], "latest": {"action": "SELL", "amount": 1605247.0644, "date": "2024-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000090514824000327/0000905148-24-000327-index.htm"}}, {"who": "Ralph J. Andretta", "who_key": "Andretta Ralph J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 149802.8147, "sold": 1336540.0, "net": -1186737.1853, "trades": 2, "top_score": 51.4, "lean": "selling", "history": [{"action": "SELL", "amount": 1336540.0, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000180185026000005/0001801850-26-000005-index.htm"}, {"action": "BUY", "amount": 149802.8147, "date": "2022-08-08", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000106299322017570/0001062993-22-017570-index.htm"}], "latest": {"action": "SELL", "amount": 1336540.0, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000180185026000005/0001801850-26-000005-index.htm"}}, {"who": "Roger H. Ballou", "who_key": "BALLOU ROGER H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 200010.40500000003, "sold": 874929.84, "net": -674919.4349999999, "trades": 3, "top_score": 40.6, "lean": "selling", "history": [{"action": "SELL", "amount": 874929.84, "date": "2026-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000115836926000004/0001158369-26-000004-index.htm"}, {"action": "BUY", "amount": 100272.0, "date": "2023-07-31", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000110121523000155/0001101215-23-000155-index.htm"}, {"action": "BUY", "amount": 99738.40500000001, "date": "2022-08-08", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000106299322017568/0001062993-22-017568-index.htm"}], "latest": {"action": "SELL", "amount": 874929.84, "date": "2026-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000115836926000004/0001158369-26-000004-index.htm"}}, {"who": "John J. Fawcett", "who_key": "Fawcett John J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 397940.77, "sold": 0, "net": 397940.77, "trades": 5, "top_score": 50.1, "lean": "buying", "history": [{"action": "BUY", "amount": 123490.0, "date": "2026-10-28", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1614143/000161414326000006/0001614143-26-000006-index.htm"}, {"action": "BUY", "amount": 60328.14000000001, "date": "2026-05-21", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000161414326000002/0001614143-26-000002-index.htm"}, {"action": "BUY", "amount": 63458.83, "date": "2025-07-30", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000110121525000137/0001101215-25-000137-index.htm"}, {"action": "BUY", "amount": 51020.0, "date": "2024-10-28", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000110121524000222/0001101215-24-000222-index.htm"}, {"action": "BUY", "amount": 99643.8, "date": "2024-08-12", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000110121524000193/0001101215-24-000193-index.htm"}], "latest": {"action": "BUY", "amount": 123490.0, "date": "2026-10-28", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1614143/000161414326000006/0001614143-26-000006-index.htm"}}, {"who": "John C. Gerspach", "who_key": "Gerspach John C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 192691.5, "sold": 0, "net": 192691.5, "trades": 1, "top_score": 46.6, "lean": "buying", "history": [{"action": "BUY", "amount": 192691.5, "date": "2022-08-05", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000106299322017567/0001062993-22-017567-index.htm"}], "latest": {"action": "BUY", "amount": 192691.5, "date": "2022-08-05", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000106299322017567/0001062993-22-017567-index.htm"}}, {"who": "Perry S. Beberman", "who_key": "Beberman Perry S", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 119520.00000000001, "sold": 0, "net": 119520.00000000001, "trades": 1, "top_score": 48.7, "lean": "buying", "history": [{"action": "BUY", "amount": 119520.00000000001, "date": "2022-08-08", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000106299322017575/0001062993-22-017575-index.htm"}], "latest": {"action": "BUY", "amount": 119520.00000000001, "date": "2022-08-08", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000106299322017575/0001062993-22-017575-index.htm"}}, {"who": "Valerie E. Greer", "who_key": "Greer Valerie E", "role": "EVP, Chief Comm'l Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 113250.0, "sold": 0, "net": 113250.0, "trades": 1, "top_score": 44.2, "lean": "buying", "history": [{"action": "BUY", "amount": 113250.0, "date": "2022-08-09", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000106299322017571/0001062993-22-017571-index.htm"}], "latest": {"action": "BUY", "amount": 113250.0, "date": "2022-08-09", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000106299322017571/0001062993-22-017571-index.htm"}}, {"who": "Timothy J. Theriault", "who_key": "THERIAULT TIMOTHY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 98903.5, "sold": 0, "net": 98903.5, "trades": 1, "top_score": 42.1, "lean": "buying", "history": [{"action": "BUY", "amount": 98903.5, "date": "2022-08-08", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000106299322017625/0001062993-22-017625-index.htm"}], "latest": {"action": "BUY", "amount": 98903.5, "date": "2022-08-08", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1101215/000106299322017625/0001062993-22-017625-index.htm"}}], "activity": [{"date": "2026-10-28", "net": 123490.0}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001614143-26-000006", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-28", "title": "Prospectus", "accession": "0001193125-26-436417", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001101215-26-000099", "price_sensitive": true}, {"form": "FWP", "date": "2026-10-27", "title": "Form FWP", "accession": "0001193125-26-434417", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-27", "title": "Prospectus", "accession": "0001193125-26-432782", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001101215-26-000095", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-27", "title": "Quarterly report", "accession": "0001101215-26-000092", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001101215-26-000088", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001101215-26-000087", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001321140-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0002153122-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001101215-26-000084", "price_sensitive": true}, {"form": "3", "date": "2026-09-10", "title": "FORM 3", "accession": "0002153122-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001101215-26-000081", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001101215-26-000076", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003739", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0002026080-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005389", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001101215-26-000074", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001101215-26-000069", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001101215-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001321140-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001101215-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0002026080-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001812674-26-000004", "price_sensitive": false}], "performance": {"ticker": "BFH", "has_prices": true, "summary": {"n": 18, "avg": 1.7657202927338262, "win_rate": 1.0, "best": 3.202863961813842, "worst": 0.008879977083930036, "as_of": "2026-10-29"}, "buys": [{"who": "Fawcett John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 123490.0, "date": "2026-10-28", "score": 50.1, "ref_price": 104.73, "return": 0.008879977083930036}, {"who": "Fawcett John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60328.14000000001, "date": "2026-05-21", "score": 37.5, "ref_price": 85.78, "return": 0.231755653998601}, {"who": "Fawcett John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63458.83, "date": "2025-07-30", "score": 38.2, "ref_price": 61.78, "return": 0.7102622207834249}, {"who": "Fawcett John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51020.0, "date": "2024-10-28", "score": 38.3, "ref_price": 51.25, "return": 1.0616585365853657}, {"who": "Fawcett John J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99643.8, "date": "2024-08-12", "score": 47.7, "ref_price": 49.93, "return": 1.1161626276787502}, {"who": "BALLOU ROGER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100272.0, "date": "2023-07-31", "score": 40.2, "ref_price": 41.57, "return": 1.5417368294443108}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11954.0, "date": "2023-05-30", "score": 27.1, "ref_price": 29.34, "return": 2.6012269938650303}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 442479.0, "date": "2023-05-24", "score": 44.3, "ref_price": 29.52, "return": 2.5792682926829267}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3353886.9598000003, "date": "2023-05-19", "score": 55.0, "ref_price": 30.04, "return": 2.5173102529960056}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5760470.6885, "date": "2023-05-16", "score": 57.8, "ref_price": 27.73, "return": 2.810313739632167}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4958274.4871000005, "date": "2023-05-11", "score": 57.1, "ref_price": 26.36, "return": 3.0083459787556905}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6409527.0753, "date": "2023-05-08", "score": 58.7, "ref_price": 25.14, "return": 3.202863961813842}, {"who": "Greer Valerie E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Comm'l Officer", "amount": 113250.0, "date": "2022-08-09", "score": 44.2, "ref_price": 38.08, "return": 1.77468487394958}, {"who": "THERIAULT TIMOTHY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98903.5, "date": "2022-08-08", "score": 42.1, "ref_price": 38.9, "return": 1.7161953727506425}, {"who": "Beberman Perry S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 119520.00000000001, "date": "2022-08-08", "score": 48.7, "ref_price": 38.9, "return": 1.7161953727506425}, {"who": "Andretta Ralph J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 149802.8147, "date": "2022-08-08", "score": 51.4, "ref_price": 38.9, "return": 1.7161953727506425}, {"who": "BALLOU ROGER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99738.40500000001, "date": "2022-08-08", "score": 40.6, "ref_price": 38.9, "return": 1.7161953727506425}, {"who": "Gerspach John C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 192691.5, "date": "2022-08-05", "score": 46.6, "ref_price": 38.37, "return": 1.753713838936669}]}, "price_series": [{"date": "2016-10-31", "close": 164.6304, "volume": 804663.0}, {"date": "2016-11-01", "close": 162.4323, "volume": 461461.0}, {"date": "2016-11-02", "close": 161.0555, "volume": 458039.0}, {"date": "2016-11-03", "close": 161.0716, "volume": 375863.0}, {"date": "2016-11-04", "close": 160.8703, "volume": 471633.0}, {"date": "2016-11-07", "close": 164.0829, "volume": 304038.0}, {"date": "2016-11-08", "close": 162.2793, "volume": 474114.0}, {"date": "2016-11-09", "close": 166.9251, "volume": 793637.0}, {"date": "2016-11-10", "close": 168.9138, "volume": 779665.0}, {"date": "2016-11-11", "close": 170.4678, "volume": 781579.0}, {"date": "2016-11-14", "close": 169.727, "volume": 756358.0}, {"date": "2016-11-15", "close": 169.1956, "volume": 580090.0}, {"date": "2016-11-16", "close": 169.6546, "volume": 369779.0}, {"date": "2016-11-17", "close": 175.1618, "volume": 706017.0}, {"date": "2016-11-18", "close": 175.2021, "volume": 619817.0}, {"date": "2016-11-21", "close": 184.1071, "volume": 1263785.0}, {"date": "2016-11-22", "close": 187.6981, "volume": 944909.0}, {"date": "2016-11-23", "close": 189.2521, "volume": 726065.0}, {"date": "2016-11-25", "close": 188.9622, "volume": 192892.0}, {"date": "2016-11-28", "close": 186.8286, "volume": 745635.0}, {"date": "2016-11-29", "close": 184.1474, "volume": 482782.0}, {"date": "2016-11-30", "close": 184.2037, "volume": 677951.0}, {"date": "2016-12-01", "close": 183.7207, "volume": 635503.0}, {"date": "2016-12-02", "close": 176.0958, "volume": 957391.0}, {"date": "2016-12-05", "close": 179.864, "volume": 681503.0}, {"date": "2016-12-06", "close": 182.8994, "volume": 554234.0}, {"date": "2016-12-07", "close": 188.0041, "volume": 636168.0}, {"date": "2016-12-08", "close": 193.1329, "volume": 738642.0}, {"date": "2016-12-09", "close": 186.9574, "volume": 932751.0}, {"date": "2016-12-12", "close": 185.6691, "volume": 431735.0}, {"date": "2016-12-13", "close": 187.3439, "volume": 427638.0}, {"date": "2016-12-14", "close": 185.178, "volume": 574026.0}, {"date": "2016-12-15", "close": 186.2972, "volume": 508425.0}, {"date": "2016-12-16", "close": 184.244, "volume": 813956.0}, {"date": "2016-12-19", "close": 185.959, "volume": 462359.0}, {"date": "2016-12-20", "close": 186.265, "volume": 277772.0}, {"date": "2016-12-21", "close": 188.149, "volume": 333222.0}, {"date": "2016-12-22", "close": 186.5226, "volume": 382312.0}, {"date": "2016-12-23", "close": 188.1168, "volume": 287563.0}, {"date": "2016-12-27", "close": 188.1732, "volume": 226620.0}, {"date": "2016-12-28", "close": 184.0347, "volume": 614790.0}, {"date": "2016-12-29", "close": 184.5822, "volume": 418214.0}, {"date": "2016-12-30", "close": 183.9783, "volume": 338723.0}, {"date": "2017-01-03", "close": 187.6096, "volume": 469365.0}, {"date": "2017-01-04", "close": 191.4502, "volume": 511845.0}, {"date": "2017-01-05", "close": 189.8721, "volume": 433053.0}, {"date": "2017-01-06", "close": 190.2746, "volume": 507206.0}, {"date": "2017-01-09", "close": 191.2972, "volume": 461184.0}, {"date": "2017-01-10", "close": 189.4212, "volume": 567572.0}, {"date": "2017-01-11", "close": 188.8898, "volume": 654454.0}, {"date": "2017-01-12", "close": 189.7513, "volume": 301447.0}, {"date": "2017-01-13", "close": 191.265, "volume": 412352.0}, {"date": "2017-01-17", "close": 185.186, "volume": 958593.0}, {"date": "2017-01-18", "close": 186.4904, "volume": 427624.0}, {"date": "2017-01-19", "close": 185.3632, "volume": 374561.0}, {"date": "2017-01-20", "close": 185.6289, "volume": 551727.0}, {"date": "2017-01-23", "close": 184.0186, "volume": 667743.0}, {"date": "2017-01-24", "close": 182.1345, "volume": 695240.0}, {"date": "2017-01-25", "close": 182.9799, "volume": 721918.0}, {"date": "2017-01-26", "close": 178.5032, "volume": 1861583.0}, {"date": "2017-01-27", "close": 179.0266, "volume": 638816.0}, {"date": "2017-01-30", "close": 183.7207, "volume": 699514.0}, {"date": "2017-01-31", "close": 183.8817, "volume": 656981.0}, {"date": "2017-02-01", "close": 185.5001, "volume": 594786.0}, {"date": "2017-02-02", "close": 181.9493, "volume": 668953.0}, {"date": "2017-02-03", "close": 183.6884, "volume": 464281.0}, {"date": "2017-02-06", "close": 182.3599, "volume": 475929.0}, {"date": "2017-02-07", "close": 181.2488, "volume": 594517.0}, {"date": "2017-02-08", "close": 181.7722, "volume": 609327.0}, {"date": "2017-02-09", "close": 184.091, "volume": 496302.0}, {"date": "2017-02-10", "close": 182.7947, "volume": 464094.0}, {"date": "2017-02-13", "close": 183.4227, "volume": 393448.0}, {"date": "2017-02-14", "close": 184.6949, "volume": 660708.0}, {"date": "2017-02-15", "close": 185.645, "volume": 324898.0}, {"date": "2017-02-16", "close": 186.3213, "volume": 363305.0}, {"date": "2017-02-17", "close": 189.244, "volume": 714115.0}, {"date": "2017-02-21", "close": 192.8028, "volume": 640717.0}, {"date": "2017-02-22", "close": 193.1329, "volume": 440660.0}, {"date": "2017-02-23", "close": 195.1861, "volume": 653374.0}, {"date": "2017-02-24", "close": 197.1104, "volume": 762306.0}, {"date": "2017-02-27", "close": 198.6885, "volume": 736075.0}, {"date": "2017-02-28", "close": 195.637, "volume": 922712.0}, {"date": "2017-03-01", "close": 199.3729, "volume": 621969.0}, {"date": "2017-03-02", "close": 196.4099, "volume": 468360.0}, {"date": "2017-03-03", "close": 196.9655, "volume": 778764.0}, {"date": "2017-03-06", "close": 197.6257, "volume": 514355.0}, {"date": "2017-03-07", "close": 197.3036, "volume": 343477.0}, {"date": "2017-03-08", "close": 198.2215, "volume": 391816.0}, {"date": "2017-03-09", "close": 199.6225, "volume": 381990.0}, {"date": "2017-03-10", "close": 199.8399, "volume": 495277.0}, {"date": "2017-03-13", "close": 199.5339, "volume": 298185.0}, {"date": "2017-03-14", "close": 197.6901, "volume": 593515.0}, {"date": "2017-03-15", "close": 197.7062, "volume": 774142.0}, {"date": "2017-03-16", "close": 197.3359, "volume": 389537.0}, {"date": "2017-03-17", "close": 197.2714, "volume": 685888.0}, {"date": "2017-03-20", "close": 196.893, "volume": 504090.0}, {"date": "2017-03-21", "close": 192.6659, "volume": 693592.0}, {"date": "2017-03-22", "close": 193.9381, "volume": 332976.0}, {"date": "2017-03-23", "close": 195.5887, "volume": 372155.0}, {"date": "2017-03-24", "close": 196.2892, "volume": 341366.0}, {"date": "2017-03-27", "close": 195.9993, "volume": 617578.0}, {"date": "2017-03-28", "close": 197.0218, "volume": 502212.0}, {"date": "2017-03-29", "close": 197.5291, "volume": 272262.0}, {"date": "2017-03-30", "close": 200.3874, "volume": 455949.0}, {"date": "2017-03-31", "close": 200.484, "volume": 500234.0}, {"date": "2017-04-03", "close": 201.5549, "volume": 732673.0}, {"date": "2017-04-04", "close": 202.0702, "volume": 968393.0}, {"date": "2017-04-05", "close": 201.4985, "volume": 629920.0}, {"date": "2017-04-06", "close": 203.9945, "volume": 422166.0}, {"date": "2017-04-07", "close": 202.1265, "volume": 551026.0}, {"date": "2017-04-10", "close": 199.4051, "volume": 607484.0}, {"date": "2017-04-11", "close": 191.901, "volume": 1828414.0}, {"date": "2017-04-12", "close": 192.3519, "volume": 677049.0}, {"date": "2017-04-13", "close": 189.1394, "volume": 484533.0}, {"date": "2017-04-17", "close": 192.0379, "volume": 591759.0}, {"date": "2017-04-18", "close": 191.6273, "volume": 497338.0}, {"date": "2017-04-19", "close": 193.7529, "volume": 799549.0}, {"date": "2017-04-20", "close": 209.8399, "volume": 1399787.0}, {"date": "2017-04-21", "close": 208.9462, "volume": 1090443.0}, {"date": "2017-04-24", "close": 210.0412, "volume": 756375.0}, {"date": "2017-04-25", "close": 211.7643, "volume": 477971.0}, {"date": "2017-04-26", "close": 211.2168, "volume": 352721.0}, {"date": "2017-04-27", "close": 209.7755, "volume": 408726.0}, {"date": "2017-04-28", "close": 200.9913, "volume": 1836647.0}, {"date": "2017-05-01", "close": 204.0911, "volume": 691795.0}, {"date": "2017-05-02", "close": 206.0396, "volume": 613183.0}, {"date": "2017-05-03", "close": 204.7272, "volume": 1046725.0}, {"date": "2017-05-04", "close": 204.2522, "volume": 500233.0}, {"date": "2017-05-05", "close": 205.7095, "volume": 360422.0}, {"date": "2017-05-08", "close": 207.2151, "volume": 501926.0}, {"date": "2017-05-09", "close": 209.5098, "volume": 399652.0}, {"date": "2017-05-10", "close": 208.1813, "volume": 418972.0}, {"date": "2017-05-11", "close": 202.1748, "volume": 722268.0}, {"date": "2017-05-12", "close": 196.0315, "volume": 904763.0}, {"date": "2017-05-15", "close": 197.1426, "volume": 877323.0}, {"date": "2017-05-16", "close": 197.3117, "volume": 488648.0}, {"date": "2017-05-17", "close": 191.7803, "volume": 647668.0}, {"date": "2017-05-18", "close": 188.9381, "volume": 753331.0}, {"date": "2017-05-19", "close": 189.3487, "volume": 588761.0}, {"date": "2017-05-22", "close": 191.8447, "volume": 430761.0}, {"date": "2017-05-23", "close": 190.1861, "volume": 542051.0}, {"date": "2017-05-24", "close": 191.3938, "volume": 433787.0}, {"date": "2017-05-25", "close": 197.7626, "volume": 1072595.0}, {"date": "2017-05-26", "close": 196.4904, "volume": 439072.0}, {"date": "2017-05-30", "close": 194.9687, "volume": 609106.0}, {"date": "2017-05-31", "close": 194.1474, "volume": 713885.0}, {"date": "2017-06-01", "close": 194.5661, "volume": 660754.0}, {"date": "2017-06-02", "close": 191.4985, "volume": 968035.0}, {"date": "2017-06-05", "close": 190.4276, "volume": 940595.0}, {"date": "2017-06-06", "close": 193.4469, "volume": 753532.0}, {"date": "2017-06-07", "close": 191.8205, "volume": 537239.0}, {"date": "2017-06-08", "close": 194.856, "volume": 611714.0}, {"date": "2017-06-09", "close": 194.3326, "volume": 576680.0}, {"date": "2017-06-12", "close": 196.7722, "volume": 759097.0}, {"date": "2017-06-13", "close": 198.302, "volume": 628664.0}, {"date": "2017-06-14", "close": 195.9027, "volume": 835908.0}, {"date": "2017-06-15", "close": 201.3214, "volume": 852829.0}, {"date": "2017-06-16", "close": 205.2344, "volume": 1090031.0}, {"date": "2017-06-19", "close": 207.2554, "volume": 802828.0}, {"date": "2017-06-20", "close": 207.8109, "volume": 536735.0}, {"date": "2017-06-21", "close": 208.4873, "volume": 599720.0}, {"date": "2017-06-22", "close": 209.075, "volume": 342034.0}, {"date": "2017-06-23", "close": 210.3472, "volume": 884554.0}, {"date": "2017-06-26", "close": 210.0734, "volume": 690631.0}, {"date": "2017-06-27", "close": 209.3085, "volume": 401273.0}, {"date": "2017-06-28", "close": 211.4341, "volume": 437336.0}, {"date": "2017-06-29", "close": 207.827, "volume": 526854.0}, {"date": "2017-06-30", "close": 206.6757, "volume": 563981.0}, {"date": "2017-07-03", "close": 207.9156, "volume": 307361.0}, {"date": "2017-07-05", "close": 208.761, "volume": 349809.0}, {"date": "2017-07-06", "close": 204.7755, "volume": 423866.0}, {"date": "2017-07-07", "close": 206.257, "volume": 342874.0}, {"date": "2017-07-10", "close": 206.1523, "volume": 562893.0}, {"date": "2017-07-11", "close": 208.7932, "volume": 568191.0}, {"date": "2017-07-12", "close": 209.5581, "volume": 457201.0}, {"date": "2017-07-13", "close": 213.0203, "volume": 497730.0}, {"date": "2017-07-14", "close": 212.6741, "volume": 585075.0}, {"date": "2017-07-17", "close": 211.0074, "volume": 591825.0}, {"date": "2017-07-18", "close": 210.9511, "volume": 395531.0}, {"date": "2017-07-19", "close": 212.1829, "volume": 755620.0}, {"date": "2017-07-20", "close": 192.1265, "volume": 2094585.0}, {"date": "2017-07-21", "close": 190.4518, "volume": 1566854.0}, {"date": "2017-07-24", "close": 193.3584, "volume": 948102.0}, {"date": "2017-07-25", "close": 194.9043, "volume": 626560.0}, {"date": "2017-07-26", "close": 192.2392, "volume": 508145.0}, {"date": "2017-07-27", "close": 193.8093, "volume": 632698.0}, {"date": "2017-07-28", "close": 194.083, "volume": 531158.0}, {"date": "2017-07-31", "close": 194.389, "volume": 349542.0}, {"date": "2017-08-01", "close": 193.1329, "volume": 363362.0}, {"date": "2017-08-02", "close": 193.5919, "volume": 481307.0}, {"date": "2017-08-03", "close": 193.2296, "volume": 378704.0}, {"date": "2017-08-04", "close": 192.6498, "volume": 295593.0}, {"date": "2017-08-07", "close": 192.4083, "volume": 273481.0}, {"date": "2017-08-08", "close": 189.5741, "volume": 498763.0}, {"date": "2017-08-09", "close": 187.1506, "volume": 491370.0}, {"date": "2017-08-10", "close": 178.9139, "volume": 1260857.0}, {"date": "2017-08-11", "close": 179.2601, "volume": 548404.0}, {"date": "2017-08-14", "close": 179.0749, "volume": 759538.0}, {"date": "2017-08-15", "close": 182.3277, "volume": 899405.0}, {"date": "2017-08-16", "close": 184.0749, "volume": 557465.0}, {"date": "2017-08-17", "close": 179.566, "volume": 509669.0}, {"date": "2017-08-18", "close": 178.157, "volume": 393619.0}, {"date": "2017-08-21", "close": 178.0604, "volume": 462422.0}, {"date": "2017-08-22", "close": 179.4533, "volume": 440793.0}, {"date": "2017-08-23", "close": 177.8028, "volume": 555100.0}, {"date": "2017-08-24", "close": 179.4694, "volume": 332122.0}, {"date": "2017-08-25", "close": 178.7609, "volume": 394664.0}, {"date": "2017-08-28", "close": 180.0975, "volume": 278301.0}, {"date": "2017-08-29", "close": 180.0652, "volume": 321837.0}, {"date": "2017-08-30", "close": 181.2327, "volume": 314843.0}, {"date": "2017-08-31", "close": 181.5628, "volume": 386343.0}, {"date": "2017-09-01", "close": 181.3052, "volume": 269977.0}, {"date": "2017-09-05", "close": 176.7319, "volume": 562608.0}, {"date": "2017-09-06", "close": 177.4404, "volume": 446969.0}, {"date": "2017-09-07", "close": 173.9541, "volume": 517188.0}, {"date": "2017-09-08", "close": 172.5612, "volume": 593466.0}, {"date": "2017-09-11", "close": 176.4823, "volume": 542314.0}, {"date": "2017-09-12", "close": 178.4308, "volume": 576935.0}, {"date": "2017-09-13", "close": 179.1152, "volume": 588953.0}, {"date": "2017-09-14", "close": 176.2246, "volume": 661023.0}, {"date": "2017-09-15", "close": 173.9138, "volume": 2219743.0}, {"date": "2017-09-18", "close": 174.7915, "volume": 720858.0}, {"date": "2017-09-19", "close": 173.1489, "volume": 517640.0}, {"date": "2017-09-20", "close": 169.4291, "volume": 1004130.0}, {"date": "2017-09-21", "close": 173.7609, "volume": 522640.0}, {"date": "2017-09-22", "close": 174.5258, "volume": 305208.0}, {"date": "2017-09-25", "close": 175.033, "volume": 453982.0}, {"date": "2017-09-26", "close": 176.273, "volume": 674068.0}, {"date": "2017-09-27", "close": 177.0218, "volume": 457947.0}, {"date": "2017-09-28", "close": 177.6256, "volume": 429160.0}, {"date": "2017-09-29", "close": 178.3825, "volume": 600335.0}, {"date": "2017-10-02", "close": 180.1136, "volume": 413070.0}, {"date": "2017-10-03", "close": 181.7641, "volume": 531083.0}, {"date": "2017-10-04", "close": 181.7319, "volume": 365175.0}, {"date": "2017-10-05", "close": 182.529, "volume": 413175.0}, {"date": "2017-10-06", "close": 182.1425, "volume": 286358.0}, {"date": "2017-10-09", "close": 182.1425, "volume": 187834.0}, {"date": "2017-10-10", "close": 182.4405, "volume": 267360.0}, {"date": "2017-10-11", "close": 180.9992, "volume": 599649.0}, {"date": "2017-10-12", "close": 177.2472, "volume": 592315.0}, {"date": "2017-10-13", "close": 185.8785, "volume": 953104.0}, {"date": "2017-10-16", "close": 184.1957, "volume": 627225.0}, {"date": "2017-10-17", "close": 182.7223, "volume": 411403.0}, {"date": "2017-10-18", "close": 183.8817, "volume": 581456.0}, {"date": "2017-10-19", "close": 187.4405, "volume": 1322740.0}, {"date": "2017-10-20", "close": 192.7304, "volume": 900838.0}, {"date": "2017-10-23", "close": 192.6982, "volume": 595926.0}, {"date": "2017-10-24", "close": 193.0766, "volume": 530315.0}, {"date": "2017-10-25", "close": 189.8721, "volume": 377410.0}, {"date": "2017-10-26", "close": 187.2714, "volume": 334666.0}, {"date": "2017-10-27", "close": 186.6595, "volume": 391573.0}, {"date": "2017-10-30", "close": 180.7335, "volume": 549339.0}, {"date": "2017-10-31", "close": 180.1377, "volume": 743683.0}, {"date": "2017-11-01", "close": 182.1264, "volume": 480584.0}, {"date": "2017-11-02", "close": 182.1587, "volume": 352869.0}, {"date": "2017-11-03", "close": 181.6353, "volume": 275973.0}, {"date": "2017-11-06", "close": 185.7416, "volume": 443623.0}, {"date": "2017-11-07", "close": 184.9606, "volume": 439237.0}, {"date": "2017-11-08", "close": 184.872, "volume": 412762.0}, {"date": "2017-11-09", "close": 183.5033, "volume": 319046.0}, {"date": "2017-11-10", "close": 181.5226, "volume": 342930.0}, {"date": "2017-11-13", "close": 180.5161, "volume": 475501.0}, {"date": "2017-11-14", "close": 182.1023, "volume": 562111.0}, {"date": "2017-11-15", "close": 180.8301, "volume": 467625.0}, {"date": "2017-11-16", "close": 181.426, "volume": 396760.0}, {"date": "2017-11-17", "close": 180.6369, "volume": 269256.0}, {"date": "2017-11-20", "close": 180.8946, "volume": 270894.0}, {"date": "2017-11-21", "close": 180.2263, "volume": 588533.0}, {"date": "2017-11-22", "close": 178.5918, "volume": 302866.0}, {"date": "2017-11-24", "close": 178.7609, "volume": 141389.0}, {"date": "2017-11-27", "close": 178.302, "volume": 258164.0}, {"date": "2017-11-28", "close": 181.6514, "volume": 443947.0}, {"date": "2017-11-29", "close": 187.7706, "volume": 686620.0}, {"date": "2017-11-30", "close": 192.6498, "volume": 810539.0}, {"date": "2017-12-01", "close": 188.4308, "volume": 657974.0}, {"date": "2017-12-04", "close": 191.7642, "volume": 676454.0}, {"date": "2017-12-05", "close": 187.1989, "volume": 412695.0}, {"date": "2017-12-06", "close": 185.0733, "volume": 275709.0}, {"date": "2017-12-07", "close": 187.1587, "volume": 364020.0}, {"date": "2017-12-08", "close": 187.6418, "volume": 258433.0}, {"date": "2017-12-11", "close": 188.6321, "volume": 720470.0}, {"date": "2017-12-12", "close": 191.901, "volume": 825351.0}, {"date": "2017-12-13", "close": 188.4067, "volume": 589058.0}, {"date": "2017-12-14", "close": 190.2505, "volume": 677748.0}, {"date": "2017-12-15", "close": 193.0846, "volume": 1047149.0}, {"date": "2017-12-18", "close": 199.0508, "volume": 979750.0}, {"date": "2017-12-19", "close": 197.1426, "volume": 474147.0}, {"date": "2017-12-20", "close": 198.9945, "volume": 525937.0}, {"date": "2017-12-21", "close": 201.112, "volume": 704836.0}, {"date": "2017-12-22", "close": 202.8914, "volume": 573287.0}, {"date": "2017-12-26", "close": 201.8045, "volume": 258966.0}, {"date": "2017-12-27", "close": 201.6273, "volume": 284565.0}, {"date": "2017-12-28", "close": 202.3761, "volume": 325367.0}, {"date": "2017-12-29", "close": 204.0911, "volume": 354049.0}, {"date": "2018-01-02", "close": 205.5807, "volume": 599597.0}, {"date": "2018-01-03", "close": 209.3971, "volume": 682640.0}, {"date": "2018-01-04", "close": 212.6016, "volume": 363198.0}, {"date": "2018-01-05", "close": 213.1733, "volume": 451232.0}, {"date": "2018-01-08", "close": 211.9978, "volume": 457108.0}, {"date": "2018-01-09", "close": 215.7498, "volume": 463498.0}, {"date": "2018-01-10", "close": 219.0751, "volume": 382537.0}, {"date": "2018-01-11", "close": 220.307, "volume": 510107.0}, {"date": "2018-01-12", "close": 222.5212, "volume": 429874.0}, {"date": "2018-01-16", "close": 207.7868, "volume": 1619139.0}, {"date": "2018-01-17", "close": 207.9398, "volume": 894159.0}, {"date": "2018-01-18", "close": 206.0718, "volume": 543465.0}, {"date": "2018-01-19", "close": 210.8061, "volume": 691328.0}, {"date": "2018-01-22", "close": 210.8303, "volume": 554041.0}, {"date": "2018-01-23", "close": 209.9688, "volume": 407296.0}, {"date": "2018-01-24", "close": 208.9301, "volume": 736558.0}, {"date": "2018-01-25", "close": 203.5839, "volume": 1317875.0}, {"date": "2018-01-26", "close": 210.8303, "volume": 877902.0}, {"date": "2018-01-29", "close": 206.5307, "volume": 904332.0}, {"date": "2018-01-30", "close": 204.9848, "volume": 644310.0}, {"date": "2018-01-31", "close": 206.6515, "volume": 489828.0}, {"date": "2018-02-01", "close": 207.0138, "volume": 262537.0}, {"date": "2018-02-02", "close": 201.2167, "volume": 439092.0}, {"date": "2018-02-05", "close": 192.2553, "volume": 957107.0}, {"date": "2018-02-06", "close": 194.4212, "volume": 1152170.0}, {"date": "2018-02-07", "close": 198.6724, "volume": 828933.0}, {"date": "2018-02-08", "close": 193.7207, "volume": 798935.0}, {"date": "2018-02-09", "close": 193.7771, "volume": 757535.0}, {"date": "2018-02-12", "close": 199.9124, "volume": 594776.0}, {"date": "2018-02-13", "close": 198.2779, "volume": 472207.0}, {"date": "2018-02-14", "close": 201.3294, "volume": 466811.0}, {"date": "2018-02-15", "close": 193.761, "volume": 1333220.0}, {"date": "2018-02-16", "close": 197.0057, "volume": 563704.0}, {"date": "2018-02-20", "close": 196.9172, "volume": 495648.0}, {"date": "2018-02-21", "close": 192.9075, "volume": 771456.0}, {"date": "2018-02-22", "close": 192.2875, "volume": 787553.0}, {"date": "2018-02-23", "close": 194.9204, "volume": 551456.0}, {"date": "2018-02-26", "close": 197.7948, "volume": 725349.0}, {"date": "2018-02-27", "close": 195.1619, "volume": 382374.0}, {"date": "2018-02-28", "close": 194.0106, "volume": 520793.0}, {"date": "2018-03-01", "close": 189.4936, "volume": 859054.0}, {"date": "2018-03-02", "close": 187.3761, "volume": 850498.0}, {"date": "2018-03-05", "close": 186.6112, "volume": 802601.0}, {"date": "2018-03-06", "close": 189.2843, "volume": 593292.0}, {"date": "2018-03-07", "close": 189.5178, "volume": 404504.0}, {"date": "2018-03-08", "close": 190.1539, "volume": 377115.0}, {"date": "2018-03-09", "close": 192.5854, "volume": 403961.0}, {"date": "2018-03-12", "close": 191.6756, "volume": 465814.0}, {"date": "2018-03-13", "close": 187.3036, "volume": 884095.0}, {"date": "2018-03-14", "close": 185.4517, "volume": 668440.0}, {"date": "2018-03-15", "close": 183.769, "volume": 746008.0}, {"date": "2018-03-16", "close": 184.4533, "volume": 539764.0}, {"date": "2018-03-19", "close": 185.0653, "volume": 544643.0}, {"date": "2018-03-20", "close": 183.3181, "volume": 489372.0}, {"date": "2018-03-21", "close": 182.5934, "volume": 305501.0}, {"date": "2018-03-22", "close": 177.4324, "volume": 551240.0}, {"date": "2018-03-23", "close": 173.1167, "volume": 640160.0}, {"date": "2018-03-26", "close": 178.9461, "volume": 645898.0}, {"date": "2018-03-27", "close": 176.4259, "volume": 736599.0}, {"date": "2018-03-28", "close": 178.6643, "volume": 770948.0}, {"date": "2018-03-29", "close": 171.3857, "volume": 2367818.0}, {"date": "2018-04-02", "close": 167.4726, "volume": 863338.0}, {"date": "2018-04-03", "close": 166.0233, "volume": 994288.0}, {"date": "2018-04-04", "close": 167.0459, "volume": 840315.0}, {"date": "2018-04-05", "close": 169.0265, "volume": 721491.0}, {"date": "2018-04-06", "close": 165.661, "volume": 769289.0}, {"date": "2018-04-09", "close": 166.1199, "volume": 602025.0}, {"date": "2018-04-10", "close": 169.4452, "volume": 466599.0}, {"date": "2018-04-11", "close": 165.7576, "volume": 549675.0}, {"date": "2018-04-12", "close": 167.4323, "volume": 624127.0}, {"date": "2018-04-13", "close": 165.8462, "volume": 702081.0}, {"date": "2018-04-16", "close": 169.5257, "volume": 623077.0}, {"date": "2018-04-17", "close": 170.3551, "volume": 628861.0}, {"date": "2018-04-18", "close": 171.9895, "volume": 900923.0}, {"date": "2018-04-19", "close": 170.4195, "volume": 1920043.0}, {"date": "2018-04-20", "close": 168.5354, "volume": 1234622.0}, {"date": "2018-04-23", "close": 167.3035, "volume": 750426.0}, {"date": "2018-04-24", "close": 165.355, "volume": 616395.0}, {"date": "2018-04-25", "close": 164.3325, "volume": 724007.0}, {"date": "2018-04-26", "close": 164.2198, "volume": 524983.0}, {"date": "2018-04-27", "close": 164.6384, "volume": 402731.0}, {"date": "2018-04-30", "close": 163.4871, "volume": 814894.0}, {"date": "2018-05-01", "close": 163.6884, "volume": 539935.0}, {"date": "2018-05-02", "close": 160.4275, "volume": 670854.0}, {"date": "2018-05-03", "close": 156.7157, "volume": 903369.0}, {"date": "2018-05-04", "close": 158.632, "volume": 618591.0}, {"date": "2018-05-07", "close": 160.3067, "volume": 693262.0}, {"date": "2018-05-08", "close": 162.4404, "volume": 994335.0}, {"date": "2018-05-09", "close": 164.1553, "volume": 853421.0}, {"date": "2018-05-10", "close": 166.4017, "volume": 605451.0}, {"date": "2018-05-11", "close": 167.5129, "volume": 487304.0}, {"date": "2018-05-14", "close": 168.6401, "volume": 926883.0}, {"date": "2018-05-15", "close": 167.3599, "volume": 850868.0}, {"date": "2018-05-16", "close": 168.8253, "volume": 556834.0}, {"date": "2018-05-17", "close": 169.5418, "volume": 455709.0}, {"date": "2018-05-18", "close": 169.1554, "volume": 423766.0}, {"date": "2018-05-21", "close": 171.2488, "volume": 496011.0}, {"date": "2018-05-22", "close": 171.289, "volume": 417077.0}, {"date": "2018-05-23", "close": 172.9477, "volume": 584519.0}, {"date": "2018-05-24", "close": 172.223, "volume": 377154.0}, {"date": "2018-05-25", "close": 171.603, "volume": 280862.0}, {"date": "2018-05-29", "close": 168.9943, "volume": 416542.0}, {"date": "2018-05-30", "close": 171.7399, "volume": 373560.0}, {"date": "2018-05-31", "close": 169.7431, "volume": 659459.0}, {"date": "2018-06-01", "close": 169.0024, "volume": 543511.0}, {"date": "2018-06-04", "close": 170.7013, "volume": 346303.0}, {"date": "2018-06-05", "close": 173.9702, "volume": 543768.0}, {"date": "2018-06-06", "close": 179.0105, "volume": 793703.0}, {"date": "2018-06-07", "close": 177.5934, "volume": 463775.0}, {"date": "2018-06-08", "close": 179.0507, "volume": 339955.0}, {"date": "2018-06-11", "close": 178.8978, "volume": 326918.0}, {"date": "2018-06-12", "close": 180.7818, "volume": 478086.0}, {"date": "2018-06-13", "close": 180.5403, "volume": 441136.0}, {"date": "2018-06-14", "close": 182.3438, "volume": 588425.0}, {"date": "2018-06-15", "close": 187.0621, "volume": 1159387.0}, {"date": "2018-06-18", "close": 187.9799, "volume": 590451.0}, {"date": "2018-06-19", "close": 188.8012, "volume": 643157.0}, {"date": "2018-06-20", "close": 190.5564, "volume": 585283.0}, {"date": "2018-06-21", "close": 190.484, "volume": 492947.0}, {"date": "2018-06-22", "close": 190.5162, "volume": 594891.0}, {"date": "2018-06-25", "close": 189.0025, "volume": 517168.0}, {"date": "2018-06-26", "close": 186.8769, "volume": 410639.0}, {"date": "2018-06-27", "close": 185.0653, "volume": 485075.0}, {"date": "2018-06-28", "close": 189.6627, "volume": 427547.0}, {"date": "2018-06-29", "close": 187.7625, "volume": 476134.0}, {"date": "2018-07-02", "close": 190.3793, "volume": 354710.0}, {"date": "2018-07-03", "close": 189.4051, "volume": 234373.0}, {"date": "2018-07-05", "close": 191.6353, "volume": 271732.0}, {"date": "2018-07-06", "close": 193.7207, "volume": 231331.0}, {"date": "2018-07-09", "close": 196.5951, "volume": 509912.0}, {"date": "2018-07-10", "close": 195.9429, "volume": 610069.0}, {"date": "2018-07-11", "close": 195.0492, "volume": 329310.0}, {"date": "2018-07-12", "close": 196.5871, "volume": 512902.0}, {"date": "2018-07-13", "close": 196.0557, "volume": 366125.0}, {"date": "2018-07-16", "close": 176.3052, "volume": 1639286.0}, {"date": "2018-07-17", "close": 181.5145, "volume": 722444.0}, {"date": "2018-07-18", "close": 182.0862, "volume": 661766.0}, {"date": "2018-07-19", "close": 182.9236, "volume": 1144311.0}, {"date": "2018-07-20", "close": 187.6659, "volume": 959396.0}, {"date": "2018-07-23", "close": 187.8994, "volume": 426334.0}, {"date": "2018-07-24", "close": 187.207, "volume": 459742.0}, {"date": "2018-07-25", "close": 190.178, "volume": 356093.0}, {"date": "2018-07-26", "close": 188.5274, "volume": 318209.0}, {"date": "2018-07-27", "close": 183.0443, "volume": 754625.0}, {"date": "2018-07-30", "close": 181.2247, "volume": 414638.0}, {"date": "2018-07-31", "close": 181.0636, "volume": 310099.0}, {"date": "2018-08-01", "close": 181.6031, "volume": 282364.0}, {"date": "2018-08-02", "close": 181.2327, "volume": 295066.0}, {"date": "2018-08-03", "close": 183.2456, "volume": 369881.0}, {"date": "2018-08-06", "close": 183.5033, "volume": 189548.0}, {"date": "2018-08-07", "close": 185.1699, "volume": 330118.0}, {"date": "2018-08-08", "close": 185.5967, "volume": 228386.0}, {"date": "2018-08-09", "close": 185.6772, "volume": 160396.0}, {"date": "2018-08-10", "close": 183.7046, "volume": 242860.0}, {"date": "2018-08-13", "close": 183.0604, "volume": 258981.0}, {"date": "2018-08-14", "close": 186.3374, "volume": 379247.0}, {"date": "2018-08-15", "close": 185.6933, "volume": 534090.0}, {"date": "2018-08-16", "close": 189.2038, "volume": 283586.0}, {"date": "2018-08-17", "close": 191.6514, "volume": 308750.0}, {"date": "2018-08-20", "close": 193.4872, "volume": 422755.0}, {"date": "2018-08-21", "close": 193.9461, "volume": 271215.0}, {"date": "2018-08-22", "close": 193.5033, "volume": 342076.0}, {"date": "2018-08-23", "close": 190.8624, "volume": 571846.0}, {"date": "2018-08-24", "close": 190.7658, "volume": 327572.0}, {"date": "2018-08-27", "close": 192.4244, "volume": 473536.0}, {"date": "2018-08-28", "close": 192.1023, "volume": 340005.0}, {"date": "2018-08-29", "close": 193.9703, "volume": 346403.0}, {"date": "2018-08-30", "close": 192.5854, "volume": 202782.0}, {"date": "2018-08-31", "close": 192.0943, "volume": 326376.0}, {"date": "2018-09-04", "close": 190.7416, "volume": 367808.0}, {"date": "2018-09-05", "close": 192.3117, "volume": 508637.0}, {"date": "2018-09-06", "close": 191.6112, "volume": 288101.0}, {"date": "2018-09-07", "close": 190.7819, "volume": 279423.0}, {"date": "2018-09-10", "close": 191.265, "volume": 261974.0}, {"date": "2018-09-11", "close": 191.4099, "volume": 313708.0}, {"date": "2018-09-12", "close": 196.0879, "volume": 608609.0}, {"date": "2018-09-13", "close": 195.9429, "volume": 410344.0}, {"date": "2018-09-14", "close": 194.4292, "volume": 352529.0}, {"date": "2018-09-17", "close": 198.1652, "volume": 581058.0}, {"date": "2018-09-18", "close": 198.761, "volume": 288860.0}, {"date": "2018-09-19", "close": 199.2763, "volume": 428103.0}, {"date": "2018-09-20", "close": 199.5178, "volume": 576171.0}, {"date": "2018-09-21", "close": 200.2344, "volume": 623122.0}, {"date": "2018-09-24", "close": 197.1185, "volume": 361659.0}, {"date": "2018-09-25", "close": 195.7094, "volume": 446252.0}, {"date": "2018-09-26", "close": 192.6015, "volume": 926812.0}, {"date": "2018-09-27", "close": 190.2102, "volume": 355709.0}, {"date": "2018-09-28", "close": 190.1458, "volume": 676572.0}, {"date": "2018-10-01", "close": 191.4985, "volume": 450032.0}, {"date": "2018-10-02", "close": 188.0363, "volume": 355916.0}, {"date": "2018-10-03", "close": 190.8221, "volume": 350357.0}, {"date": "2018-10-04", "close": 189.6788, "volume": 407949.0}, {"date": "2018-10-05", "close": 186.2569, "volume": 287010.0}, {"date": "2018-10-08", "close": 184.7191, "volume": 265611.0}, {"date": "2018-10-09", "close": 182.9799, "volume": 313038.0}, {"date": "2018-10-10", "close": 177.6981, "volume": 510554.0}, {"date": "2018-10-11", "close": 170.4436, "volume": 756639.0}, {"date": "2018-10-12", "close": 171.9171, "volume": 616791.0}, {"date": "2018-10-15", "close": 169.3567, "volume": 628480.0}, {"date": "2018-10-16", "close": 171.5386, "volume": 831392.0}, {"date": "2018-10-17", "close": 170.2584, "volume": 629039.0}, {"date": "2018-10-18", "close": 179.6385, "volume": 1741338.0}, {"date": "2018-10-19", "close": 174.0588, "volume": 1100639.0}, {"date": "2018-10-22", "close": 167.4404, "volume": 838925.0}, {"date": "2018-10-23", "close": 165.4436, "volume": 633391.0}, {"date": "2018-10-24", "close": 160.1698, "volume": 786305.0}, {"date": "2018-10-25", "close": 163.1731, "volume": 418565.0}, {"date": "2018-10-26", "close": 160.2664, "volume": 633122.0}, {"date": "2018-10-29", "close": 161.5144, "volume": 705851.0}, {"date": "2018-10-30", "close": 162.3035, "volume": 496765.0}, {"date": "2018-10-31", "close": 166.0072, "volume": 631667.0}, {"date": "2018-11-01", "close": 167.0861, "volume": 394878.0}, {"date": "2018-11-02", "close": 164.9283, "volume": 294985.0}, {"date": "2018-11-05", "close": 165.7979, "volume": 280263.0}, {"date": "2018-11-06", "close": 167.1022, "volume": 507319.0}, {"date": "2018-11-07", "close": 171.3615, "volume": 290552.0}, {"date": "2018-11-08", "close": 171.434, "volume": 304669.0}, {"date": "2018-11-09", "close": 167.6819, "volume": 294971.0}, {"date": "2018-11-12", "close": 164.0104, "volume": 366342.0}, {"date": "2018-11-13", "close": 165.2745, "volume": 255982.0}, {"date": "2018-11-14", "close": 160.822, "volume": 451065.0}, {"date": "2018-11-15", "close": 159.3405, "volume": 600303.0}, {"date": "2018-11-16", "close": 159.4532, "volume": 359266.0}, {"date": "2018-11-19", "close": 155.3791, "volume": 519297.0}, {"date": "2018-11-20", "close": 155.0007, "volume": 541394.0}, {"date": "2018-11-21", "close": 157.8107, "volume": 433494.0}, {"date": "2018-11-23", "close": 156.8284, "volume": 115497.0}, {"date": "2018-11-26", "close": 161.7962, "volume": 263556.0}, {"date": "2018-11-27", "close": 156.0474, "volume": 744718.0}, {"date": "2018-11-28", "close": 160.6851, "volume": 850082.0}, {"date": "2018-11-29", "close": 158.3743, "volume": 426723.0}, {"date": "2018-11-30", "close": 161.3212, "volume": 657416.0}, {"date": "2018-12-03", "close": 160.2664, "volume": 844601.0}, {"date": "2018-12-04", "close": 152.0619, "volume": 858543.0}, {"date": "2018-12-06", "close": 150.677, "volume": 784496.0}, {"date": "2018-12-07", "close": 145.2825, "volume": 654445.0}, {"date": "2018-12-10", "close": 144.1311, "volume": 616769.0}, {"date": "2018-12-11", "close": 143.4548, "volume": 381778.0}, {"date": "2018-12-12", "close": 144.421, "volume": 442131.0}, {"date": "2018-12-13", "close": 141.2969, "volume": 467361.0}, {"date": "2018-12-14", "close": 139.437, "volume": 514580.0}, {"date": "2018-12-17", "close": 129.7752, "volume": 1076505.0}, {"date": "2018-12-18", "close": 129.0505, "volume": 720425.0}, {"date": "2018-12-19", "close": 127.8186, "volume": 635052.0}, {"date": "2018-12-20", "close": 124.2196, "volume": 767586.0}, {"date": "2018-12-21", "close": 120.0167, "volume": 1200919.0}, {"date": "2018-12-24", "close": 116.3129, "volume": 301128.0}, {"date": "2018-12-26", "close": 122.1262, "volume": 632270.0}, {"date": "2018-12-27", "close": 122.2953, "volume": 430505.0}, {"date": "2018-12-28", "close": 120.6286, "volume": 483368.0}, {"date": "2018-12-31", "close": 120.8379, "volume": 587220.0}, {"date": "2019-01-02", "close": 125.1052, "volume": 866612.0}, {"date": "2019-01-03", "close": 121.941, "volume": 759199.0}, {"date": "2019-01-04", "close": 130.1938, "volume": 768937.0}, {"date": "2019-01-07", "close": 130.1858, "volume": 982545.0}, {"date": "2019-01-08", "close": 132.4483, "volume": 647560.0}, {"date": "2019-01-09", "close": 135.3468, "volume": 641548.0}, {"date": "2019-01-10", "close": 134.6464, "volume": 826369.0}, {"date": "2019-01-11", "close": 134.8396, "volume": 712904.0}, {"date": "2019-01-14", "close": 135.379, "volume": 419853.0}, {"date": "2019-01-15", "close": 134.9523, "volume": 926011.0}, {"date": "2019-01-16", "close": 135.8621, "volume": 324465.0}, {"date": "2019-01-17", "close": 136.627, "volume": 300580.0}, {"date": "2019-01-18", "close": 138.9056, "volume": 776299.0}, {"date": "2019-01-22", "close": 137.4322, "volume": 599481.0}, {"date": "2019-01-23", "close": 139.8718, "volume": 648696.0}, {"date": "2019-01-24", "close": 140.6045, "volume": 411627.0}, {"date": "2019-01-25", "close": 143.0844, "volume": 482356.0}, {"date": "2019-01-28", "close": 143.9298, "volume": 617637.0}, {"date": "2019-01-29", "close": 143.1649, "volume": 452036.0}, {"date": "2019-01-30", "close": 144.5739, "volume": 476865.0}, {"date": "2019-01-31", "close": 142.9878, "volume": 890306.0}, {"date": "2019-02-01", "close": 145.9991, "volume": 860802.0}, {"date": "2019-02-04", "close": 145.7575, "volume": 516255.0}, {"date": "2019-02-05", "close": 146.144, "volume": 335241.0}, {"date": "2019-02-06", "close": 144.8316, "volume": 516993.0}, {"date": "2019-02-07", "close": 130.5884, "volume": 2328438.0}, {"date": "2019-02-08", "close": 132.3033, "volume": 1687238.0}, {"date": "2019-02-11", "close": 132.9394, "volume": 972833.0}, {"date": "2019-02-12", "close": 136.1037, "volume": 970701.0}, {"date": "2019-02-13", "close": 136.4016, "volume": 601210.0}, {"date": "2019-02-14", "close": 134.437, "volume": 588301.0}, {"date": "2019-02-15", "close": 139.4612, "volume": 779640.0}, {"date": "2019-02-19", "close": 140.7655, "volume": 623653.0}, {"date": "2019-02-20", "close": 139.6303, "volume": 475342.0}, {"date": "2019-02-21", "close": 137.7221, "volume": 436194.0}, {"date": "2019-02-22", "close": 140.1456, "volume": 412247.0}, {"date": "2019-02-25", "close": 140.3308, "volume": 457140.0}, {"date": "2019-02-26", "close": 140.5401, "volume": 517595.0}, {"date": "2019-02-27", "close": 139.5095, "volume": 355602.0}, {"date": "2019-02-28", "close": 139.2921, "volume": 658114.0}, {"date": "2019-03-01", "close": 139.7672, "volume": 600657.0}, {"date": "2019-03-04", "close": 138.801, "volume": 548176.0}, {"date": "2019-03-05", "close": 137.8267, "volume": 472144.0}, {"date": "2019-03-06", "close": 135.5803, "volume": 507172.0}, {"date": "2019-03-07", "close": 133.3662, "volume": 705036.0}, {"date": "2019-03-08", "close": 133.9378, "volume": 688528.0}, {"date": "2019-03-11", "close": 136.0715, "volume": 465673.0}, {"date": "2019-03-12", "close": 135.1939, "volume": 408361.0}, {"date": "2019-03-13", "close": 137.7221, "volume": 641173.0}, {"date": "2019-03-14", "close": 136.627, "volume": 502349.0}, {"date": "2019-03-15", "close": 138.8171, "volume": 755021.0}, {"date": "2019-03-18", "close": 138.3098, "volume": 504052.0}, {"date": "2019-03-19", "close": 138.4225, "volume": 414620.0}, {"date": "2019-03-20", "close": 135.5884, "volume": 351452.0}, {"date": "2019-03-21", "close": 138.02, "volume": 296845.0}, {"date": "2019-03-22", "close": 132.4966, "volume": 524470.0}, {"date": "2019-03-25", "close": 132.1343, "volume": 576116.0}, {"date": "2019-03-26", "close": 136.8605, "volume": 692606.0}, {"date": "2019-03-27", "close": 137.7301, "volume": 720723.0}, {"date": "2019-03-28", "close": 138.801, "volume": 524725.0}, {"date": "2019-03-29", "close": 140.8863, "volume": 958406.0}, {"date": "2019-04-01", "close": 141.8042, "volume": 981936.0}, {"date": "2019-04-02", "close": 141.3292, "volume": 498876.0}, {"date": "2019-04-03", "close": 144.5095, "volume": 529652.0}, {"date": "2019-04-04", "close": 144.7913, "volume": 318336.0}, {"date": "2019-04-05", "close": 142.6013, "volume": 809124.0}, {"date": "2019-04-08", "close": 143.5997, "volume": 526156.0}, {"date": "2019-04-09", "close": 142.6818, "volume": 316934.0}, {"date": "2019-04-10", "close": 142.086, "volume": 540795.0}, {"date": "2019-04-11", "close": 141.4982, "volume": 329269.0}, {"date": "2019-04-12", "close": 145.677, "volume": 685597.0}, {"date": "2019-04-15", "close": 132.0779, "volume": 3057426.0}, {"date": "2019-04-16", "close": 131.6673, "volume": 1019195.0}, {"date": "2019-04-17", "close": 132.5127, "volume": 807079.0}, {"date": "2019-04-18", "close": 130.9185, "volume": 1154830.0}, {"date": "2019-04-22", "close": 129.4289, "volume": 683950.0}, {"date": "2019-04-23", "close": 131.2566, "volume": 1110346.0}, {"date": "2019-04-24", "close": 132.6898, "volume": 725499.0}, {"date": "2019-04-25", "close": 123.978, "volume": 1977467.0}, {"date": "2019-04-26", "close": 126.2325, "volume": 1182689.0}, {"date": "2019-04-29", "close": 127.2711, "volume": 465212.0}, {"date": "2019-04-30", "close": 128.9056, "volume": 711186.0}, {"date": "2019-05-01", "close": 126.0634, "volume": 587091.0}, {"date": "2019-05-02", "close": 124.4933, "volume": 570607.0}, {"date": "2019-05-03", "close": 126.0553, "volume": 445015.0}, {"date": "2019-05-06", "close": 124.0424, "volume": 479554.0}, {"date": "2019-05-07", "close": 121.5062, "volume": 674237.0}, {"date": "2019-05-08", "close": 120.7574, "volume": 500766.0}, {"date": "2019-05-09", "close": 119.0907, "volume": 984735.0}, {"date": "2019-05-10", "close": 119.9603, "volume": 549831.0}, {"date": "2019-05-13", "close": 114.5899, "volume": 403507.0}, {"date": "2019-05-14", "close": 116.635, "volume": 574619.0}, {"date": "2019-05-15", "close": 117.1261, "volume": 679965.0}, {"date": "2019-05-16", "close": 118.9458, "volume": 470452.0}, {"date": "2019-05-17", "close": 117.2711, "volume": 533529.0}, {"date": "2019-05-20", "close": 115.226, "volume": 443058.0}, {"date": "2019-05-21", "close": 118.2212, "volume": 473399.0}, {"date": "2019-05-22", "close": 116.796, "volume": 629062.0}, {"date": "2019-05-23", "close": 114.2759, "volume": 564999.0}, {"date": "2019-05-24", "close": 115.4112, "volume": 379109.0}, {"date": "2019-05-28", "close": 114.3886, "volume": 552316.0}, {"date": "2019-05-29", "close": 114.3806, "volume": 641540.0}, {"date": "2019-05-30", "close": 113.2453, "volume": 407967.0}, {"date": "2019-05-31", "close": 110.709, "volume": 470915.0}, {"date": "2019-06-03", "close": 109.9844, "volume": 579908.0}, {"date": "2019-06-04", "close": 114.92, "volume": 374658.0}, {"date": "2019-06-05", "close": 113.4466, "volume": 617811.0}, {"date": "2019-06-06", "close": 114.4691, "volume": 542263.0}, {"date": "2019-06-07", "close": 114.9925, "volume": 425466.0}, {"date": "2019-06-10", "close": 109.7831, "volume": 1168985.0}, {"date": "2019-06-11", "close": 110.9023, "volume": 688862.0}, {"date": "2019-06-12", "close": 110.8459, "volume": 455868.0}, {"date": "2019-06-13", "close": 113.0279, "volume": 378693.0}, {"date": "2019-06-14", "close": 112.5609, "volume": 361941.0}, {"date": "2019-06-17", "close": 111.0794, "volume": 648126.0}, {"date": "2019-06-18", "close": 110.7171, "volume": 637602.0}, {"date": "2019-06-19", "close": 110.2582, "volume": 516487.0}, {"date": "2019-06-20", "close": 111.2646, "volume": 692025.0}, {"date": "2019-06-21", "close": 110.4031, "volume": 811302.0}, {"date": "2019-06-24", "close": 108.2694, "volume": 557248.0}, {"date": "2019-06-25", "close": 108.2292, "volume": 644049.0}, {"date": "2019-06-26", "close": 109.0021, "volume": 541012.0}, {"date": "2019-06-27", "close": 110.548, "volume": 491984.0}, {"date": "2019-06-28", "close": 112.8266, "volume": 1468826.0}, {"date": "2019-07-01", "close": 114.9442, "volume": 757930.0}, {"date": "2019-07-02", "close": 117.883, "volume": 992130.0}, {"date": "2019-07-03", "close": 118.2051, "volume": 432382.0}, {"date": "2019-07-05", "close": 119.3645, "volume": 383676.0}, {"date": "2019-07-08", "close": 118.1245, "volume": 656718.0}, {"date": "2019-07-09", "close": 119.1712, "volume": 656567.0}, {"date": "2019-07-10", "close": 119.1149, "volume": 547721.0}, {"date": "2019-07-11", "close": 119.139, "volume": 458160.0}, {"date": "2019-07-12", "close": 120.4514, "volume": 620734.0}, {"date": "2019-07-15", "close": 120.7896, "volume": 488928.0}, {"date": "2019-07-16", "close": 121.3774, "volume": 620538.0}, {"date": "2019-07-17", "close": 121.3693, "volume": 799842.0}, {"date": "2019-07-18", "close": 127.2148, "volume": 2772067.0}, {"date": "2019-07-19", "close": 122.0295, "volume": 2151431.0}, {"date": "2019-07-22", "close": 122.9796, "volume": 1019836.0}, {"date": "2019-07-23", "close": 124.8637, "volume": 779893.0}, {"date": "2019-07-24", "close": 126.6834, "volume": 711627.0}, {"date": "2019-07-25", "close": 126.1197, "volume": 634646.0}, {"date": "2019-07-26", "close": 127.9152, "volume": 525136.0}, {"date": "2019-07-29", "close": 126.8524, "volume": 501931.0}, {"date": "2019-07-30", "close": 127.0296, "volume": 579820.0}, {"date": "2019-07-31", "close": 126.3452, "volume": 548696.0}, {"date": "2019-08-01", "close": 125.6367, "volume": 724666.0}, {"date": "2019-08-02", "close": 125.4112, "volume": 608590.0}, {"date": "2019-08-05", "close": 122.4885, "volume": 1004737.0}, {"date": "2019-08-06", "close": 123.5755, "volume": 771226.0}, {"date": "2019-08-07", "close": 123.3581, "volume": 1534005.0}, {"date": "2019-08-08", "close": 125.0247, "volume": 897281.0}, {"date": "2019-08-09", "close": 123.7687, "volume": 902823.0}, {"date": "2019-08-12", "close": 120.7735, "volume": 1513061.0}, {"date": "2019-08-13", "close": 122.7381, "volume": 1862069.0}, {"date": "2019-08-14", "close": 120.8621, "volume": 2513830.0}, {"date": "2019-08-15", "close": 122.7864, "volume": 3213865.0}, {"date": "2019-08-16", "close": 111.6672, "volume": 4969753.0}, {"date": "2019-08-19", "close": 109.9361, "volume": 1480793.0}, {"date": "2019-08-20", "close": 105.2742, "volume": 1641524.0}, {"date": "2019-08-21", "close": 111.168, "volume": 2429292.0}, {"date": "2019-08-22", "close": 109.1229, "volume": 1080156.0}, {"date": "2019-08-23", "close": 105.1374, "volume": 1982466.0}, {"date": "2019-08-26", "close": 102.6333, "volume": 1376019.0}, {"date": "2019-08-27", "close": 98.2935, "volume": 1402486.0}, {"date": "2019-08-28", "close": 98.4224, "volume": 893872.0}, {"date": "2019-08-29", "close": 98.833, "volume": 1226452.0}, {"date": "2019-08-30", "close": 98.994, "volume": 709172.0}, {"date": "2019-09-03", "close": 98.2694, "volume": 1475780.0}, {"date": "2019-09-04", "close": 99.3, "volume": 1589108.0}, {"date": "2019-09-05", "close": 102.2468, "volume": 826441.0}, {"date": "2019-09-06", "close": 101.4175, "volume": 632570.0}, {"date": "2019-09-09", "close": 103.8894, "volume": 776807.0}, {"date": "2019-09-10", "close": 106.5061, "volume": 1050762.0}, {"date": "2019-09-11", "close": 108.9941, "volume": 898963.0}, {"date": "2019-09-12", "close": 108.4466, "volume": 625165.0}, {"date": "2019-09-13", "close": 107.6736, "volume": 580836.0}, {"date": "2019-09-16", "close": 107.0456, "volume": 742021.0}, {"date": "2019-09-17", "close": 105.8056, "volume": 713076.0}, {"date": "2019-09-18", "close": 105.4031, "volume": 652006.0}, {"date": "2019-09-19", "close": 105.2501, "volume": 544552.0}, {"date": "2019-09-20", "close": 104.8234, "volume": 922306.0}, {"date": "2019-09-23", "close": 104.1068, "volume": 558331.0}, {"date": "2019-09-24", "close": 102.0536, "volume": 742049.0}, {"date": "2019-09-25", "close": 102.9634, "volume": 423050.0}, {"date": "2019-09-26", "close": 102.8829, "volume": 379627.0}, {"date": "2019-09-27", "close": 101.7879, "volume": 333114.0}, {"date": "2019-09-30", "close": 103.1647, "volume": 456660.0}, {"date": "2019-10-01", "close": 101.482, "volume": 323617.0}, {"date": "2019-10-02", "close": 99.1309, "volume": 578695.0}, {"date": "2019-10-03", "close": 98.68, "volume": 585054.0}, {"date": "2019-10-04", "close": 99.7428, "volume": 315733.0}, {"date": "2019-10-07", "close": 98.9377, "volume": 512402.0}, {"date": "2019-10-08", "close": 95.5399, "volume": 621791.0}, {"date": "2019-10-09", "close": 95.3467, "volume": 605777.0}, {"date": "2019-10-10", "close": 95.1776, "volume": 483259.0}, {"date": "2019-10-11", "close": 98.672, "volume": 701360.0}, {"date": "2019-10-14", "close": 98.6639, "volume": 493777.0}, {"date": "2019-10-15", "close": 99.5979, "volume": 598184.0}, {"date": "2019-10-16", "close": 99.2034, "volume": 665872.0}, {"date": "2019-10-17", "close": 99.3241, "volume": 563174.0}, {"date": "2019-10-18", "close": 99.4691, "volume": 652756.0}, {"date": "2019-10-21", "close": 100.4594, "volume": 478515.0}, {"date": "2019-10-22", "close": 100.1615, "volume": 475721.0}, {"date": "2019-10-23", "close": 99.6462, "volume": 572909.0}, {"date": "2019-10-24", "close": 86.1679, "volume": 4086595.0}, {"date": "2019-10-25", "close": 84.3804, "volume": 1622903.0}, {"date": "2019-10-28", "close": 85.9827, "volume": 1118160.0}, {"date": "2019-10-29", "close": 83.7202, "volume": 2855057.0}, {"date": "2019-10-30", "close": 82.7621, "volume": 1070363.0}, {"date": "2019-10-31", "close": 80.5157, "volume": 1293773.0}, {"date": "2019-11-01", "close": 81.3691, "volume": 1076205.0}, {"date": "2019-11-04", "close": 82.3917, "volume": 778235.0}, {"date": "2019-11-05", "close": 83.6397, "volume": 993534.0}, {"date": "2019-11-06", "close": 83.4545, "volume": 705007.0}, {"date": "2019-11-07", "close": 84.8635, "volume": 1246716.0}, {"date": "2019-11-08", "close": 86.8764, "volume": 1166809.0}, {"date": "2019-11-11", "close": 86.9891, "volume": 1063266.0}, {"date": "2019-11-12", "close": 87.5688, "volume": 966289.0}, {"date": "2019-11-13", "close": 86.2967, "volume": 556741.0}, {"date": "2019-11-14", "close": 85.8378, "volume": 504874.0}, {"date": "2019-11-15", "close": 83.2935, "volume": 1486284.0}, {"date": "2019-11-18", "close": 84.3804, "volume": 1182154.0}, {"date": "2019-11-19", "close": 83.3659, "volume": 1227267.0}, {"date": "2019-11-20", "close": 81.498, "volume": 1457317.0}, {"date": "2019-11-21", "close": 81.5624, "volume": 972768.0}, {"date": "2019-11-22", "close": 84.0664, "volume": 920195.0}, {"date": "2019-11-25", "close": 84.8635, "volume": 721146.0}, {"date": "2019-11-26", "close": 85.3869, "volume": 907530.0}, {"date": "2019-11-27", "close": 86.1035, "volume": 430619.0}, {"date": "2019-11-29", "close": 86.0793, "volume": 343162.0}, {"date": "2019-12-02", "close": 85.5076, "volume": 952038.0}, {"date": "2019-12-03", "close": 82.7621, "volume": 800238.0}, {"date": "2019-12-04", "close": 83.9778, "volume": 723550.0}, {"date": "2019-12-05", "close": 83.3981, "volume": 651101.0}, {"date": "2019-12-06", "close": 84.7508, "volume": 867027.0}, {"date": "2019-12-09", "close": 84.8716, "volume": 567175.0}, {"date": "2019-12-10", "close": 83.6799, "volume": 669651.0}, {"date": "2019-12-11", "close": 84.9279, "volume": 749928.0}, {"date": "2019-12-12", "close": 87.7138, "volume": 1046502.0}, {"date": "2019-12-13", "close": 88.6075, "volume": 1082355.0}, {"date": "2019-12-16", "close": 87.7621, "volume": 893091.0}, {"date": "2019-12-17", "close": 88.4304, "volume": 827518.0}, {"date": "2019-12-18", "close": 88.9296, "volume": 725006.0}, {"date": "2019-12-19", "close": 88.6316, "volume": 879747.0}, {"date": "2019-12-20", "close": 89.6059, "volume": 1608077.0}, {"date": "2019-12-23", "close": 89.7508, "volume": 458726.0}, {"date": "2019-12-24", "close": 89.3643, "volume": 189231.0}, {"date": "2019-12-26", "close": 88.8329, "volume": 438114.0}, {"date": "2019-12-27", "close": 89.2999, "volume": 465901.0}, {"date": "2019-12-30", "close": 89.1228, "volume": 475188.0}, {"date": "2019-12-31", "close": 90.3386, "volume": 602559.0}, {"date": "2020-01-02", "close": 90.564, "volume": 652001.0}, {"date": "2020-01-03", "close": 88.8732, "volume": 570505.0}, {"date": "2020-01-06", "close": 89.2758, "volume": 654301.0}, {"date": "2020-01-07", "close": 88.7685, "volume": 530360.0}, {"date": "2020-01-08", "close": 88.7363, "volume": 819482.0}, {"date": "2020-01-09", "close": 89.1711, "volume": 537799.0}, {"date": "2020-01-10", "close": 90.2339, "volume": 715315.0}, {"date": "2020-01-13", "close": 90.5157, "volume": 667123.0}, {"date": "2020-01-14", "close": 90.2983, "volume": 802468.0}, {"date": "2020-01-15", "close": 91.1276, "volume": 812391.0}, {"date": "2020-01-16", "close": 91.812, "volume": 446552.0}, {"date": "2020-01-17", "close": 90.9102, "volume": 576474.0}, {"date": "2020-01-21", "close": 90.0568, "volume": 512079.0}, {"date": "2020-01-22", "close": 89.8716, "volume": 479181.0}, {"date": "2020-01-23", "close": 90.0165, "volume": 568061.0}, {"date": "2020-01-24", "close": 86.4738, "volume": 1577813.0}, {"date": "2020-01-27", "close": 85.0648, "volume": 1053621.0}, {"date": "2020-01-28", "close": 86.4175, "volume": 826211.0}, {"date": "2020-01-29", "close": 88.3176, "volume": 1328892.0}, {"date": "2020-01-30", "close": 86.2967, "volume": 2129315.0}, {"date": "2020-01-31", "close": 82.7621, "volume": 1725738.0}, {"date": "2020-02-03", "close": 80.9907, "volume": 1245236.0}, {"date": "2020-02-04", "close": 82.448, "volume": 816723.0}, {"date": "2020-02-05", "close": 86.031, "volume": 1094387.0}, {"date": "2020-02-06", "close": 85.7492, "volume": 763929.0}, {"date": "2020-02-07", "close": 85.2822, "volume": 572890.0}, {"date": "2020-02-10", "close": 83.2854, "volume": 591721.0}, {"date": "2020-02-11", "close": 83.4867, "volume": 342163.0}, {"date": "2020-02-12", "close": 84.2435, "volume": 477856.0}, {"date": "2020-02-13", "close": 83.3257, "volume": 559772.0}, {"date": "2020-02-14", "close": 82.7943, "volume": 1280775.0}, {"date": "2020-02-18", "close": 80.9182, "volume": 854906.0}, {"date": "2020-02-19", "close": 81.6107, "volume": 717939.0}, {"date": "2020-02-20", "close": 82.9794, "volume": 590703.0}, {"date": "2020-02-21", "close": 82.2548, "volume": 503662.0}, {"date": "2020-02-24", "close": 79.4851, "volume": 771742.0}, {"date": "2020-02-25", "close": 75.4834, "volume": 1134056.0}, {"date": "2020-02-26", "close": 73.221, "volume": 969599.0}, {"date": "2020-02-27", "close": 70.6122, "volume": 1180896.0}, {"date": "2020-02-28", "close": 69.1469, "volume": 1868747.0}, {"date": "2020-03-02", "close": 69.2998, "volume": 1697764.0}, {"date": "2020-03-03", "close": 64.1549, "volume": 1034992.0}, {"date": "2020-03-04", "close": 64.9681, "volume": 1463964.0}, {"date": "2020-03-05", "close": 59.7507, "volume": 1060441.0}, {"date": "2020-03-06", "close": 58.4624, "volume": 1166492.0}, {"date": "2020-03-09", "close": 50.741, "volume": 1144237.0}, {"date": "2020-03-10", "close": 51.1758, "volume": 1803410.0}, {"date": "2020-03-11", "close": 46.1194, "volume": 2058277.0}, {"date": "2020-03-12", "close": 37.6974, "volume": 1978334.0}, {"date": "2020-03-13", "close": 39.8633, "volume": 2558366.0}, {"date": "2020-03-16", "close": 29.0742, "volume": 2389018.0}, {"date": "2020-03-17", "close": 24.8552, "volume": 3849801.0}, {"date": "2020-03-18", "close": 18.2046, "volume": 2703355.0}, {"date": "2020-03-19", "close": 20.4349, "volume": 3435333.0}, {"date": "2020-03-20", "close": 22.1821, "volume": 3864781.0}, {"date": "2020-03-23", "close": 24.976, "volume": 2098680.0}, {"date": "2020-03-24", "close": 33.8246, "volume": 2564904.0}, {"date": "2020-03-25", "close": 31.0066, "volume": 2156940.0}, {"date": "2020-03-26", "close": 30.2336, "volume": 1702849.0}, {"date": "2020-03-27", "close": 29.3641, "volume": 2085542.0}, {"date": "2020-03-30", "close": 27.6169, "volume": 1386949.0}, {"date": "2020-03-31", "close": 27.0935, "volume": 1291293.0}, {"date": "2020-04-01", "close": 24.9921, "volume": 1525989.0}, {"date": "2020-04-02", "close": 22.7779, "volume": 2273672.0}, {"date": "2020-04-03", "close": 21.3286, "volume": 1419626.0}, {"date": "2020-04-06", "close": 25.0887, "volume": 3188585.0}, {"date": "2020-04-07", "close": 28.6394, "volume": 2414518.0}, {"date": "2020-04-08", "close": 32.7779, "volume": 1825027.0}, {"date": "2020-04-09", "close": 31.0629, "volume": 2269271.0}, {"date": "2020-04-13", "close": 28.8407, "volume": 2225970.0}, {"date": "2020-04-14", "close": 29.3158, "volume": 1908004.0}, {"date": "2020-04-15", "close": 27.794, "volume": 1444503.0}, {"date": "2020-04-16", "close": 26.5702, "volume": 1555134.0}, {"date": "2020-04-17", "close": 30.4832, "volume": 1999133.0}, {"date": "2020-04-20", "close": 29.3802, "volume": 1203325.0}, {"date": "2020-04-21", "close": 28.9615, "volume": 1653243.0}, {"date": "2020-04-22", "close": 29.5331, "volume": 1322935.0}, {"date": "2020-04-23", "close": 32.5203, "volume": 2944825.0}, {"date": "2020-04-24", "close": 32.5283, "volume": 3935621.0}, {"date": "2020-04-27", "close": 33.3254, "volume": 2004789.0}, {"date": "2020-04-28", "close": 38.3255, "volume": 2104879.0}, {"date": "2020-04-29", "close": 44.2353, "volume": 2743784.0}, {"date": "2020-04-30", "close": 40.3142, "volume": 1748398.0}, {"date": "2020-05-01", "close": 37.3432, "volume": 1961517.0}, {"date": "2020-05-04", "close": 37.311, "volume": 1554741.0}, {"date": "2020-05-05", "close": 36.5058, "volume": 1944895.0}, {"date": "2020-05-06", "close": 35.1934, "volume": 1461149.0}, {"date": "2020-05-07", "close": 36.6346, "volume": 1061727.0}, {"date": "2020-05-08", "close": 37.9873, "volume": 1225861.0}, {"date": "2020-05-11", "close": 34.6378, "volume": 2224237.0}, {"date": "2020-05-12", "close": 32.5847, "volume": 1718202.0}, {"date": "2020-05-13", "close": 29.8391, "volume": 2240691.0}, {"date": "2020-05-14", "close": 31.7071, "volume": 2271726.0}, {"date": "2020-05-15", "close": 30.7409, "volume": 1478581.0}, {"date": "2020-05-18", "close": 36.0952, "volume": 2008915.0}, {"date": "2020-05-19", "close": 34.3399, "volume": 1318398.0}, {"date": "2020-05-20", "close": 35.4913, "volume": 1492940.0}, {"date": "2020-05-21", "close": 34.67, "volume": 1156514.0}, {"date": "2020-05-22", "close": 33.8568, "volume": 1143693.0}, {"date": "2020-05-26", "close": 39.7908, "volume": 2640217.0}, {"date": "2020-05-27", "close": 41.8601, "volume": 2133714.0}, {"date": "2020-05-28", "close": 39.4527, "volume": 1495633.0}, {"date": "2020-05-29", "close": 37.3029, "volume": 4258012.0}, {"date": "2020-06-01", "close": 40.1773, "volume": 2055763.0}, {"date": "2020-06-02", "close": 40.0565, "volume": 1629067.0}, {"date": "2020-06-03", "close": 44.4205, "volume": 1855259.0}, {"date": "2020-06-04", "close": 43.9052, "volume": 2101061.0}, {"date": "2020-06-05", "close": 48.5832, "volume": 2597811.0}, {"date": "2020-06-08", "close": 53.2128, "volume": 2238367.0}, {"date": "2020-06-09", "close": 51.1355, "volume": 2020238.0}, {"date": "2020-06-10", "close": 45.5316, "volume": 2110612.0}, {"date": "2020-06-11", "close": 38.3013, "volume": 2955256.0}, {"date": "2020-06-12", "close": 41.9406, "volume": 2323967.0}, {"date": "2020-06-15", "close": 40.9503, "volume": 2242985.0}, {"date": "2020-06-16", "close": 42.7377, "volume": 2015673.0}, {"date": "2020-06-17", "close": 40.7329, "volume": 1455775.0}, {"date": "2020-06-18", "close": 39.2755, "volume": 1737928.0}, {"date": "2020-06-19", "close": 38.1644, "volume": 9731208.0}, {"date": "2020-06-22", "close": 38.1644, "volume": 2469417.0}, {"date": "2020-06-23", "close": 39.1548, "volume": 1782655.0}, {"date": "2020-06-24", "close": 36.5863, "volume": 2078594.0}, {"date": "2020-06-25", "close": 37.1338, "volume": 1535434.0}, {"date": "2020-06-26", "close": 34.5171, "volume": 1813348.0}, {"date": "2020-06-29", "close": 36.8037, "volume": 1287773.0}, {"date": "2020-06-30", "close": 36.3287, "volume": 1456477.0}, {"date": "2020-07-01", "close": 35.2176, "volume": 1371470.0}, {"date": "2020-07-02", "close": 35.1853, "volume": 1091887.0}, {"date": "2020-07-06", "close": 35.2739, "volume": 1545813.0}, {"date": "2020-07-07", "close": 33.8166, "volume": 1094187.0}, {"date": "2020-07-08", "close": 34.2111, "volume": 1080024.0}, {"date": "2020-07-09", "close": 32.1258, "volume": 1626155.0}, {"date": "2020-07-10", "close": 33.4301, "volume": 1743244.0}, {"date": "2020-07-13", "close": 32.9873, "volume": 1210008.0}, {"date": "2020-07-14", "close": 32.633, "volume": 856448.0}, {"date": "2020-07-15", "close": 35.2498, "volume": 1629217.0}, {"date": "2020-07-16", "close": 35.6121, "volume": 1200259.0}, {"date": "2020-07-17", "close": 34.2272, "volume": 851020.0}, {"date": "2020-07-20", "close": 32.3029, "volume": 1319578.0}, {"date": "2020-07-21", "close": 34.034, "volume": 2070327.0}, {"date": "2020-07-22", "close": 34.2755, "volume": 1317609.0}, {"date": "2020-07-23", "close": 36.0388, "volume": 1917722.0}, {"date": "2020-07-24", "close": 35.757, "volume": 1384622.0}, {"date": "2020-07-27", "close": 35.3142, "volume": 799775.0}, {"date": "2020-07-28", "close": 34.6378, "volume": 699666.0}, {"date": "2020-07-29", "close": 36.5783, "volume": 826422.0}, {"date": "2020-07-30", "close": 35.8295, "volume": 798136.0}, {"date": "2020-07-31", "close": 35.7168, "volume": 1037829.0}, {"date": "2020-08-03", "close": 36.1837, "volume": 801705.0}, {"date": "2020-08-04", "close": 35.0565, "volume": 971123.0}, {"date": "2020-08-05", "close": 36.4978, "volume": 902024.0}, {"date": "2020-08-06", "close": 36.4736, "volume": 645211.0}, {"date": "2020-08-07", "close": 37.158, "volume": 604907.0}, {"date": "2020-08-10", "close": 38.0759, "volume": 960372.0}, {"date": "2020-08-11", "close": 39.3802, "volume": 1187705.0}, {"date": "2020-08-12", "close": 38.5187, "volume": 752798.0}, {"date": "2020-08-13", "close": 37.9309, "volume": 535666.0}, {"date": "2020-08-14", "close": 38.5187, "volume": 537836.0}, {"date": "2020-08-17", "close": 37.8504, "volume": 677644.0}, {"date": "2020-08-18", "close": 36.4575, "volume": 1439536.0}, {"date": "2020-08-19", "close": 36.7312, "volume": 924782.0}, {"date": "2020-08-20", "close": 35.0324, "volume": 1048151.0}, {"date": "2020-08-21", "close": 34.7747, "volume": 662858.0}, {"date": "2020-08-24", "close": 36.7071, "volume": 815676.0}, {"date": "2020-08-25", "close": 37.0131, "volume": 745199.0}, {"date": "2020-08-26", "close": 36.1676, "volume": 625634.0}, {"date": "2020-08-27", "close": 37.4478, "volume": 882042.0}, {"date": "2020-08-28", "close": 37.8021, "volume": 1067973.0}, {"date": "2020-08-31", "close": 36.3206, "volume": 937623.0}, {"date": "2020-09-01", "close": 36.385, "volume": 664657.0}, {"date": "2020-09-02", "close": 37.0936, "volume": 1049826.0}, {"date": "2020-09-03", "close": 36.4817, "volume": 1018426.0}, {"date": "2020-09-04", "close": 38.7361, "volume": 1324995.0}, {"date": "2020-09-08", "close": 37.5767, "volume": 989293.0}, {"date": "2020-09-09", "close": 36.7554, "volume": 1185391.0}, {"date": "2020-09-10", "close": 36.4172, "volume": 708672.0}, {"date": "2020-09-11", "close": 36.4333, "volume": 840772.0}, {"date": "2020-09-14", "close": 37.3029, "volume": 717520.0}, {"date": "2020-09-15", "close": 35.7168, "volume": 904582.0}, {"date": "2020-09-16", "close": 37.8826, "volume": 1274297.0}, {"date": "2020-09-17", "close": 38.2449, "volume": 773953.0}, {"date": "2020-09-18", "close": 37.3351, "volume": 1618772.0}, {"date": "2020-09-21", "close": 36.3126, "volume": 1271868.0}, {"date": "2020-09-22", "close": 35.137, "volume": 1044792.0}, {"date": "2020-09-23", "close": 33.7924, "volume": 1026716.0}, {"date": "2020-09-24", "close": 34.0742, "volume": 1522639.0}, {"date": "2020-09-25", "close": 33.8166, "volume": 1096773.0}, {"date": "2020-09-28", "close": 34.8311, "volume": 781531.0}, {"date": "2020-09-29", "close": 34.4768, "volume": 705482.0}, {"date": "2020-09-30", "close": 33.8005, "volume": 1127625.0}, {"date": "2020-10-01", "close": 34.976, "volume": 1409997.0}, {"date": "2020-10-02", "close": 36.4897, "volume": 1150562.0}, {"date": "2020-10-05", "close": 37.778, "volume": 1062137.0}, {"date": "2020-10-06", "close": 37.0372, "volume": 1096430.0}, {"date": "2020-10-07", "close": 37.6572, "volume": 537109.0}, {"date": "2020-10-08", "close": 38.9776, "volume": 703288.0}, {"date": "2020-10-09", "close": 39.1467, "volume": 762561.0}, {"date": "2020-10-12", "close": 39.0501, "volume": 563937.0}, {"date": "2020-10-13", "close": 40.3061, "volume": 1222900.0}, {"date": "2020-10-14", "close": 42.0453, "volume": 1638233.0}, {"date": "2020-10-15", "close": 42.3996, "volume": 868150.0}, {"date": "2020-10-16", "close": 44.2836, "volume": 1352323.0}, {"date": "2020-10-19", "close": 43.6636, "volume": 1200369.0}, {"date": "2020-10-20", "close": 41.6749, "volume": 1261410.0}, {"date": "2020-10-21", "close": 39.1387, "volume": 1185444.0}, {"date": "2020-10-22", "close": 39.9197, "volume": 1026159.0}, {"date": "2020-10-23", "close": 39.1387, "volume": 976091.0}, {"date": "2020-10-26", "close": 37.6008, "volume": 1133401.0}, {"date": "2020-10-27", "close": 36.2643, "volume": 877325.0}, {"date": "2020-10-28", "close": 35.2337, "volume": 1440151.0}, {"date": "2020-10-29", "close": 41.9004, "volume": 2976371.0}, {"date": "2020-10-30", "close": 41.4978, "volume": 1629896.0}, {"date": "2020-11-02", "close": 44.4849, "volume": 1825548.0}, {"date": "2020-11-03", "close": 46.1918, "volume": 1196738.0}, {"date": "2020-11-04", "close": 45.6121, "volume": 932502.0}, {"date": "2020-11-05", "close": 47.1983, "volume": 968696.0}, {"date": "2020-11-06", "close": 47.2385, "volume": 1278318.0}, {"date": "2020-11-09", "close": 55.8296, "volume": 1956391.0}, {"date": "2020-11-10", "close": 55.7168, "volume": 1078752.0}, {"date": "2020-11-11", "close": 51.836, "volume": 1187400.0}, {"date": "2020-11-12", "close": 49.8875, "volume": 1140147.0}, {"date": "2020-11-13", "close": 53.1887, "volume": 781379.0}, {"date": "2020-11-16", "close": 56.2402, "volume": 1166175.0}, {"date": "2020-11-17", "close": 55.3545, "volume": 1083925.0}, {"date": "2020-11-18", "close": 53.8891, "volume": 1045328.0}, {"date": "2020-11-19", "close": 54.7265, "volume": 1217913.0}, {"date": "2020-11-20", "close": 53.4624, "volume": 627079.0}, {"date": "2020-11-23", "close": 57.1742, "volume": 746679.0}, {"date": "2020-11-24", "close": 60.4351, "volume": 1130060.0}, {"date": "2020-11-25", "close": 60.0405, "volume": 757623.0}, {"date": "2020-11-27", "close": 60.0405, "volume": 319079.0}, {"date": "2020-11-30", "close": 58.8892, "volume": 1149389.0}, {"date": "2020-12-01", "close": 61.3771, "volume": 1017844.0}, {"date": "2020-12-02", "close": 63.7201, "volume": 979023.0}, {"date": "2020-12-03", "close": 66.3852, "volume": 1023818.0}, {"date": "2020-12-04", "close": 67.3192, "volume": 1106590.0}, {"date": "2020-12-07", "close": 65.266, "volume": 1446918.0}, {"date": "2020-12-08", "close": 61.1517, "volume": 1568396.0}, {"date": "2020-12-09", "close": 60.3384, "volume": 1694466.0}, {"date": "2020-12-10", "close": 60.274, "volume": 1130158.0}, {"date": "2020-12-11", "close": 58.5107, "volume": 892818.0}, {"date": "2020-12-14", "close": 58.0276, "volume": 1515377.0}, {"date": "2020-12-15", "close": 58.0035, "volume": 1002370.0}, {"date": "2020-12-16", "close": 57.5607, "volume": 667210.0}, {"date": "2020-12-17", "close": 56.9648, "volume": 576587.0}, {"date": "2020-12-18", "close": 57.5284, "volume": 1547907.0}, {"date": "2020-12-21", "close": 54.9761, "volume": 1933178.0}, {"date": "2020-12-22", "close": 54.5091, "volume": 753139.0}, {"date": "2020-12-23", "close": 57.4157, "volume": 894485.0}, {"date": "2020-12-24", "close": 57.9793, "volume": 345830.0}, {"date": "2020-12-28", "close": 58.3497, "volume": 643542.0}, {"date": "2020-12-29", "close": 57.1661, "volume": 548181.0}, {"date": "2020-12-30", "close": 59.3239, "volume": 611825.0}, {"date": "2020-12-31", "close": 59.6621, "volume": 719774.0}, {"date": "2021-01-04", "close": 57.1098, "volume": 606752.0}, {"date": "2021-01-05", "close": 58.2128, "volume": 651282.0}, {"date": "2021-01-06", "close": 63.5269, "volume": 1408370.0}, {"date": "2021-01-07", "close": 63.0599, "volume": 2031603.0}, {"date": "2021-01-08", "close": 59.9842, "volume": 875165.0}, {"date": "2021-01-11", "close": 58.712, "volume": 781497.0}, {"date": "2021-01-12", "close": 59.3723, "volume": 454619.0}, {"date": "2021-01-13", "close": 59.3723, "volume": 931705.0}, {"date": "2021-01-14", "close": 60.2096, "volume": 1332322.0}, {"date": "2021-01-15", "close": 57.1822, "volume": 1368778.0}, {"date": "2021-01-19", "close": 58.5751, "volume": 2086645.0}, {"date": "2021-01-20", "close": 58.6315, "volume": 697529.0}, {"date": "2021-01-21", "close": 57.3755, "volume": 970011.0}, {"date": "2021-01-22", "close": 57.0212, "volume": 995526.0}, {"date": "2021-01-25", "close": 55.7652, "volume": 566056.0}, {"date": "2021-01-26", "close": 55.2337, "volume": 703507.0}, {"date": "2021-01-27", "close": 54.4125, "volume": 2502657.0}, {"date": "2021-01-28", "close": 56.997, "volume": 1418037.0}, {"date": "2021-01-29", "close": 54.4689, "volume": 1218252.0}, {"date": "2021-02-01", "close": 54.493, "volume": 1003235.0}, {"date": "2021-02-02", "close": 56.1436, "volume": 820656.0}, {"date": "2021-02-03", "close": 60.5236, "volume": 1110559.0}, {"date": "2021-02-04", "close": 66.9488, "volume": 2399534.0}, {"date": "2021-02-05", "close": 68.3256, "volume": 1573914.0}, {"date": "2021-02-08", "close": 69.6541, "volume": 723196.0}, {"date": "2021-02-09", "close": 67.1501, "volume": 793236.0}, {"date": "2021-02-10", "close": 69.0341, "volume": 798159.0}, {"date": "2021-02-11", "close": 67.2628, "volume": 655375.0}, {"date": "2021-02-12", "close": 66.9729, "volume": 452134.0}, {"date": "2021-02-16", "close": 70.1372, "volume": 1210903.0}, {"date": "2021-02-17", "close": 69.7185, "volume": 495081.0}, {"date": "2021-02-18", "close": 67.3916, "volume": 572595.0}, {"date": "2021-02-19", "close": 69.5816, "volume": 715982.0}, {"date": "2021-02-22", "close": 70.1372, "volume": 796431.0}, {"date": "2021-02-23", "close": 73.4142, "volume": 1219729.0}, {"date": "2021-02-24", "close": 76.4577, "volume": 769836.0}, {"date": "2021-02-25", "close": 73.9214, "volume": 733061.0}, {"date": "2021-02-26", "close": 77.6976, "volume": 1715364.0}, {"date": "2021-03-01", "close": 80.1936, "volume": 1397168.0}, {"date": "2021-03-02", "close": 78.0841, "volume": 683451.0}, {"date": "2021-03-03", "close": 81.4013, "volume": 994356.0}, {"date": "2021-03-04", "close": 78.3337, "volume": 1129459.0}, {"date": "2021-03-05", "close": 83.535, "volume": 1136217.0}, {"date": "2021-03-08", "close": 84.783, "volume": 1116628.0}, {"date": "2021-03-09", "close": 86.4497, "volume": 1282030.0}, {"date": "2021-03-10", "close": 87.6574, "volume": 1105155.0}, {"date": "2021-03-11", "close": 87.7943, "volume": 1268913.0}, {"date": "2021-03-12", "close": 88.9215, "volume": 809193.0}, {"date": "2021-03-15", "close": 93.06, "volume": 1637686.0}, {"date": "2021-03-16", "close": 90.717, "volume": 1141565.0}, {"date": "2021-03-17", "close": 93.8491, "volume": 724641.0}, {"date": "2021-03-18", "close": 91.345, "volume": 984441.0}, {"date": "2021-03-19", "close": 92.6896, "volume": 1376895.0}, {"date": "2021-03-22", "close": 88.994, "volume": 840778.0}, {"date": "2021-03-23", "close": 84.9762, "volume": 748079.0}, {"date": "2021-03-24", "close": 85.5318, "volume": 395265.0}, {"date": "2021-03-25", "close": 90.0648, "volume": 618477.0}, {"date": "2021-03-26", "close": 95.564, "volume": 1058211.0}, {"date": "2021-03-29", "close": 89.9924, "volume": 709065.0}, {"date": "2021-03-30", "close": 92.7541, "volume": 344978.0}, {"date": "2021-03-31", "close": 90.25, "volume": 640384.0}, {"date": "2021-04-01", "close": 91.2645, "volume": 523425.0}, {"date": "2021-04-05", "close": 91.3611, "volume": 770926.0}, {"date": "2021-04-06", "close": 90.9666, "volume": 678731.0}, {"date": "2021-04-07", "close": 90.0085, "volume": 664139.0}, {"date": "2021-04-08", "close": 89.9118, "volume": 626266.0}, {"date": "2021-04-09", "close": 88.4143, "volume": 691836.0}, {"date": "2021-04-12", "close": 89.936, "volume": 614595.0}, {"date": "2021-04-13", "close": 85.1212, "volume": 1406027.0}, {"date": "2021-04-14", "close": 86.6671, "volume": 1214525.0}, {"date": "2021-04-15", "close": 86.5543, "volume": 1180813.0}, {"date": "2021-04-16", "close": 88.3901, "volume": 890414.0}, {"date": "2021-04-19", "close": 87.3837, "volume": 887798.0}, {"date": "2021-04-20", "close": 82.134, "volume": 795761.0}, {"date": "2021-04-21", "close": 84.5737, "volume": 727533.0}, {"date": "2021-04-22", "close": 84.7508, "volume": 563039.0}, {"date": "2021-04-23", "close": 86.2081, "volume": 356192.0}, {"date": "2021-04-26", "close": 85.7492, "volume": 573651.0}, {"date": "2021-04-27", "close": 84.9118, "volume": 394491.0}, {"date": "2021-04-28", "close": 86.8281, "volume": 972996.0}, {"date": "2021-04-29", "close": 95.5238, "volume": 2450544.0}, {"date": "2021-04-30", "close": 94.8877, "volume": 1868254.0}, {"date": "2021-05-03", "close": 94.0906, "volume": 864730.0}, {"date": "2021-05-04", "close": 96.2806, "volume": 839924.0}, {"date": "2021-05-05", "close": 98.366, "volume": 535530.0}, {"date": "2021-05-06", "close": 97.1663, "volume": 474705.0}, {"date": "2021-05-07", "close": 100.5399, "volume": 628949.0}, {"date": "2021-05-10", "close": 98.2694, "volume": 861488.0}, {"date": "2021-05-11", "close": 97.1905, "volume": 683770.0}, {"date": "2021-05-12", "close": 91.9408, "volume": 629049.0}, {"date": "2021-05-13", "close": 93.366, "volume": 926220.0}, {"date": "2021-05-14", "close": 97.1019, "volume": 430793.0}, {"date": "2021-05-17", "close": 98.3096, "volume": 403985.0}, {"date": "2021-05-18", "close": 96.4497, "volume": 818016.0}, {"date": "2021-05-19", "close": 95.7331, "volume": 684715.0}, {"date": "2021-05-20", "close": 93.994, "volume": 779547.0}, {"date": "2021-05-21", "close": 94.775, "volume": 731755.0}, {"date": "2021-05-24", "close": 95.25, "volume": 667405.0}, {"date": "2021-05-25", "close": 91.9247, "volume": 846959.0}, {"date": "2021-05-26", "close": 94.3724, "volume": 541376.0}, {"date": "2021-05-27", "close": 98.1244, "volume": 954870.0}, {"date": "2021-05-28", "close": 97.4642, "volume": 516587.0}, {"date": "2021-06-01", "close": 100.2903, "volume": 754990.0}, {"date": "2021-06-02", "close": 100.4191, "volume": 771031.0}, {"date": "2021-06-03", "close": 98.8893, "volume": 620096.0}, {"date": "2021-06-04", "close": 95.1454, "volume": 2303976.0}, {"date": "2021-06-07", "close": 94.622, "volume": 819060.0}, {"date": "2021-06-08", "close": 93.3418, "volume": 736295.0}, {"date": "2021-06-09", "close": 92.9795, "volume": 490799.0}, {"date": "2021-06-10", "close": 89.8394, "volume": 805472.0}, {"date": "2021-06-11", "close": 89.9843, "volume": 1070644.0}, {"date": "2021-06-14", "close": 88.4787, "volume": 690089.0}, {"date": "2021-06-15", "close": 91.5624, "volume": 1358560.0}, {"date": "2021-06-16", "close": 92.899, "volume": 1108778.0}, {"date": "2021-06-17", "close": 86.1759, "volume": 986039.0}, {"date": "2021-06-18", "close": 82.9553, "volume": 1496270.0}, {"date": "2021-06-21", "close": 85.4432, "volume": 569443.0}, {"date": "2021-06-22", "close": 84.8152, "volume": 1274041.0}, {"date": "2021-06-23", "close": 85.3788, "volume": 604191.0}, {"date": "2021-06-24", "close": 87.0696, "volume": 447147.0}, {"date": "2021-06-25", "close": 87.6413, "volume": 752950.0}, {"date": "2021-06-28", "close": 83.2129, "volume": 726425.0}, {"date": "2021-06-29", "close": 82.5286, "volume": 1091186.0}, {"date": "2021-06-30", "close": 83.8893, "volume": 761989.0}, {"date": "2021-07-01", "close": 86.2645, "volume": 599136.0}, {"date": "2021-07-02", "close": 85.1936, "volume": 489646.0}, {"date": "2021-07-06", "close": 83.0841, "volume": 905555.0}, {"date": "2021-07-07", "close": 83.374, "volume": 815954.0}, {"date": "2021-07-08", "close": 80.6445, "volume": 1081755.0}, {"date": "2021-07-09", "close": 85.1614, "volume": 715743.0}, {"date": "2021-07-12", "close": 86.0551, "volume": 764356.0}, {"date": "2021-07-13", "close": 83.6236, "volume": 606387.0}, {"date": "2021-07-14", "close": 82.593, "volume": 483047.0}, {"date": "2021-07-15", "close": 81.2484, "volume": 710682.0}, {"date": "2021-07-16", "close": 79.2516, "volume": 510056.0}, {"date": "2021-07-19", "close": 75.4754, "volume": 829052.0}, {"date": "2021-07-20", "close": 78.543, "volume": 639922.0}, {"date": "2021-07-21", "close": 80.3707, "volume": 431292.0}, {"date": "2021-07-22", "close": 78.688, "volume": 1019094.0}, {"date": "2021-07-23", "close": 79.5736, "volume": 423201.0}, {"date": "2021-07-26", "close": 80.1533, "volume": 465644.0}, {"date": "2021-07-27", "close": 79.2918, "volume": 574080.0}, {"date": "2021-07-28", "close": 79.783, "volume": 911101.0}, {"date": "2021-07-29", "close": 78.3981, "volume": 661253.0}, {"date": "2021-07-30", "close": 75.0809, "volume": 1157975.0}, {"date": "2021-08-02", "close": 75.0728, "volume": 1174977.0}, {"date": "2021-08-03", "close": 74.9037, "volume": 814838.0}, {"date": "2021-08-04", "close": 73.1485, "volume": 634682.0}, {"date": "2021-08-05", "close": 74.2516, "volume": 502897.0}, {"date": "2021-08-06", "close": 75.8619, "volume": 594017.0}, {"date": "2021-08-09", "close": 73.9134, "volume": 606558.0}, {"date": "2021-08-10", "close": 74.9923, "volume": 489254.0}, {"date": "2021-08-11", "close": 76.0632, "volume": 370180.0}, {"date": "2021-08-12", "close": 75.0326, "volume": 340734.0}, {"date": "2021-08-13", "close": 74.1066, "volume": 304512.0}, {"date": "2021-08-16", "close": 73.1082, "volume": 544816.0}, {"date": "2021-08-17", "close": 72.3031, "volume": 665946.0}, {"date": "2021-08-18", "close": 73.2773, "volume": 825004.0}, {"date": "2021-08-19", "close": 72.5849, "volume": 764107.0}, {"date": "2021-08-20", "close": 73.3176, "volume": 527824.0}, {"date": "2021-08-23", "close": 72.8747, "volume": 595465.0}, {"date": "2021-08-24", "close": 75.4593, "volume": 470246.0}, {"date": "2021-08-25", "close": 78.2612, "volume": 812625.0}, {"date": "2021-08-26", "close": 76.4899, "volume": 443997.0}, {"date": "2021-08-27", "close": 78.8087, "volume": 571711.0}, {"date": "2021-08-30", "close": 76.192, "volume": 896253.0}, {"date": "2021-08-31", "close": 78.9939, "volume": 1158044.0}, {"date": "2021-09-01", "close": 76.6429, "volume": 910675.0}, {"date": "2021-09-02", "close": 76.1678, "volume": 551476.0}, {"date": "2021-09-03", "close": 76.2483, "volume": 453732.0}, {"date": "2021-09-07", "close": 76.1839, "volume": 602564.0}, {"date": "2021-09-08", "close": 74.3562, "volume": 442703.0}, {"date": "2021-09-09", "close": 76.1115, "volume": 1344984.0}, {"date": "2021-09-10", "close": 74.9118, "volume": 480629.0}, {"date": "2021-09-13", "close": 77.2467, "volume": 691484.0}, {"date": "2021-09-14", "close": 75.1614, "volume": 544003.0}, {"date": "2021-09-15", "close": 78.0921, "volume": 1329148.0}, {"date": "2021-09-16", "close": 79.7105, "volume": 893575.0}, {"date": "2021-09-17", "close": 77.6735, "volume": 840224.0}, {"date": "2021-09-20", "close": 74.6461, "volume": 557145.0}, {"date": "2021-09-21", "close": 74.5656, "volume": 501964.0}, {"date": "2021-09-22", "close": 76.6831, "volume": 375025.0}, {"date": "2021-09-23", "close": 80.3063, "volume": 698809.0}, {"date": "2021-09-24", "close": 82.4319, "volume": 781887.0}, {"date": "2021-09-27", "close": 83.9456, "volume": 820691.0}, {"date": "2021-09-28", "close": 82.8828, "volume": 1116449.0}, {"date": "2021-09-29", "close": 82.7379, "volume": 436243.0}, {"date": "2021-09-30", "close": 81.2323, "volume": 991718.0}, {"date": "2021-10-01", "close": 83.9134, "volume": 354424.0}, {"date": "2021-10-04", "close": 82.1984, "volume": 465775.0}, {"date": "2021-10-05", "close": 82.7782, "volume": 609264.0}, {"date": "2021-10-06", "close": 81.6831, "volume": 634798.0}, {"date": "2021-10-07", "close": 82.0374, "volume": 529737.0}, {"date": "2021-10-08", "close": 81.9972, "volume": 164150.0}, {"date": "2021-10-11", "close": 78.9698, "volume": 355088.0}, {"date": "2021-10-12", "close": 80.0728, "volume": 312301.0}, {"date": "2021-10-13", "close": 77.6896, "volume": 358989.0}, {"date": "2021-10-14", "close": 79.7025, "volume": 333227.0}, {"date": "2021-10-15", "close": 80.4432, "volume": 753820.0}, {"date": "2021-10-18", "close": 80.5881, "volume": 338711.0}, {"date": "2021-10-19", "close": 81.2645, "volume": 449000.0}, {"date": "2021-10-20", "close": 82.0938, "volume": 410053.0}, {"date": "2021-10-21", "close": 77.5688, "volume": 940514.0}, {"date": "2021-10-22", "close": 78.4223, "volume": 1023669.0}, {"date": "2021-10-25", "close": 78.8409, "volume": 1435385.0}, {"date": "2021-10-26", "close": 75.886, "volume": 794182.0}, {"date": "2021-10-27", "close": 71.2564, "volume": 1212674.0}, {"date": "2021-10-28", "close": 69.5575, "volume": 2308190.0}, {"date": "2021-10-29", "close": 68.6396, "volume": 2038809.0}, {"date": "2021-11-01", "close": 73.1807, "volume": 1086875.0}, {"date": "2021-11-02", "close": 69.7749, "volume": 665112.0}, {"date": "2021-11-03", "close": 70.2499, "volume": 724718.0}, {"date": "2021-11-04", "close": 70.1855, "volume": 861515.0}, {"date": "2021-11-05", "close": 74.01, "volume": 1133167.0}, {"date": "2021-11-08", "close": 74.97, "volume": 1696845.0}, {"date": "2021-11-09", "close": 75.79, "volume": 1492000.0}, {"date": "2021-11-10", "close": 78.13, "volume": 1076982.0}, {"date": "2021-11-11", "close": 80.08, "volume": 921889.0}, {"date": "2021-11-12", "close": 80.04, "volume": 683382.0}, {"date": "2021-11-15", "close": 79.92, "volume": 571091.0}, {"date": "2021-11-16", "close": 77.95, "volume": 721205.0}, {"date": "2021-11-17", "close": 77.2, "volume": 834703.0}, {"date": "2021-11-18", "close": 75.61, "volume": 550270.0}, {"date": "2021-11-19", "close": 74.37, "volume": 576675.0}, {"date": "2021-11-22", "close": 74.21, "volume": 509094.0}, {"date": "2021-11-23", "close": 75.39, "volume": 547032.0}, {"date": "2021-11-24", "close": 75.94, "volume": 461180.0}, {"date": "2021-11-26", "close": 72.31, "volume": 626162.0}, {"date": "2021-11-29", "close": 70.72, "volume": 748174.0}, {"date": "2021-11-30", "close": 68.16, "volume": 950169.0}, {"date": "2021-12-01", "close": 68.16, "volume": 877423.0}, {"date": "2021-12-02", "close": 71.34, "volume": 772052.0}, {"date": "2021-12-03", "close": 70.69, "volume": 473839.0}, {"date": "2021-12-06", "close": 72.39, "volume": 586648.0}, {"date": "2021-12-07", "close": 74.32, "volume": 3344764.0}, {"date": "2021-12-08", "close": 74.14, "volume": 2982092.0}, {"date": "2021-12-09", "close": 73.43, "volume": 577185.0}, {"date": "2021-12-10", "close": 73.14, "volume": 521824.0}, {"date": "2021-12-13", "close": 69.81, "volume": 601869.0}, {"date": "2021-12-14", "close": 69.46, "volume": 711829.0}, {"date": "2021-12-15", "close": 68.94, "volume": 721350.0}, {"date": "2021-12-16", "close": 68.37, "volume": 635346.0}, {"date": "2021-12-17", "close": 66.97, "volume": 1109868.0}, {"date": "2021-12-20", "close": 65.13, "volume": 1179602.0}, {"date": "2021-12-21", "close": 67.64, "volume": 640723.0}, {"date": "2021-12-22", "close": 68.21, "volume": 356662.0}, {"date": "2021-12-23", "close": 69.07, "volume": 668299.0}, {"date": "2021-12-27", "close": 68.05, "volume": 1109947.0}, {"date": "2021-12-28", "close": 67.83, "volume": 837470.0}, {"date": "2021-12-29", "close": 66.81, "volume": 418305.0}, {"date": "2021-12-30", "close": 67.0, "volume": 422678.0}, {"date": "2021-12-31", "close": 66.57, "volume": 678765.0}, {"date": "2022-01-03", "close": 68.63, "volume": 582893.0}, {"date": "2022-01-04", "close": 70.99, "volume": 827708.0}, {"date": "2022-01-05", "close": 69.01, "volume": 876867.0}, {"date": "2022-01-06", "close": 69.34, "volume": 570729.0}, {"date": "2022-01-07", "close": 70.4, "volume": 1448735.0}, {"date": "2022-01-10", "close": 71.8, "volume": 1639342.0}, {"date": "2022-01-11", "close": 72.29, "volume": 493809.0}, {"date": "2022-01-12", "close": 71.94, "volume": 2986989.0}, {"date": "2022-01-13", "close": 74.87, "volume": 1031662.0}, {"date": "2022-01-14", "close": 72.37, "volume": 845546.0}, {"date": "2022-01-18", "close": 69.06, "volume": 879347.0}, {"date": "2022-01-19", "close": 65.69, "volume": 3699869.0}, {"date": "2022-01-20", "close": 65.54, "volume": 1199169.0}, {"date": "2022-01-21", "close": 64.61, "volume": 797505.0}, {"date": "2022-01-24", "close": 67.17, "volume": 1316817.0}, {"date": "2022-01-25", "close": 66.62, "volume": 1028350.0}, {"date": "2022-01-26", "close": 66.46, "volume": 760286.0}, {"date": "2022-01-27", "close": 66.05, "volume": 1127859.0}, {"date": "2022-01-28", "close": 67.6, "volume": 1578554.0}, {"date": "2022-01-31", "close": 69.04, "volume": 1105236.0}, {"date": "2022-02-01", "close": 69.75, "volume": 728677.0}, {"date": "2022-02-02", "close": 69.86, "volume": 961768.0}, {"date": "2022-02-03", "close": 68.61, "volume": 517585.0}, {"date": "2022-02-04", "close": 69.2, "volume": 430153.0}, {"date": "2022-02-07", "close": 70.04, "volume": 1247103.0}, {"date": "2022-02-08", "close": 72.9, "volume": 1153840.0}, {"date": "2022-02-09", "close": 73.6, "volume": 616252.0}, {"date": "2022-02-10", "close": 72.25, "volume": 955829.0}, {"date": "2022-02-11", "close": 71.16, "volume": 609562.0}, {"date": "2022-02-14", "close": 70.03, "volume": 681617.0}, {"date": "2022-02-15", "close": 72.42, "volume": 827381.0}, {"date": "2022-02-16", "close": 72.82, "volume": 427433.0}, {"date": "2022-02-17", "close": 70.38, "volume": 557943.0}, {"date": "2022-02-18", "close": 70.5, "volume": 669575.0}, {"date": "2022-02-22", "close": 68.69, "volume": 590278.0}, {"date": "2022-02-23", "close": 66.93, "volume": 469700.0}, {"date": "2022-02-24", "close": 64.89, "volume": 1863185.0}, {"date": "2022-02-25", "close": 67.65, "volume": 779927.0}, {"date": "2022-02-28", "close": 67.45, "volume": 854703.0}, {"date": "2022-03-01", "close": 63.5, "volume": 894168.0}, {"date": "2022-03-02", "close": 64.33, "volume": 743749.0}, {"date": "2022-03-03", "close": 63.05, "volume": 728746.0}, {"date": "2022-03-04", "close": 60.98, "volume": 1309623.0}, {"date": "2022-03-07", "close": 55.09, "volume": 1175877.0}, {"date": "2022-03-08", "close": 53.59, "volume": 3301653.0}, {"date": "2022-03-09", "close": 57.31, "volume": 2516816.0}, {"date": "2022-03-10", "close": 55.13, "volume": 684463.0}, {"date": "2022-03-11", "close": 55.47, "volume": 537838.0}, {"date": "2022-03-14", "close": 55.83, "volume": 533674.0}, {"date": "2022-03-15", "close": 58.3, "volume": 1197537.0}, {"date": "2022-03-16", "close": 62.24, "volume": 1026721.0}, {"date": "2022-03-17", "close": 62.06, "volume": 689014.0}, {"date": "2022-03-18", "close": 62.53, "volume": 943630.0}, {"date": "2022-03-21", "close": 59.47, "volume": 744691.0}, {"date": "2022-03-22", "close": 61.0, "volume": 554418.0}, {"date": "2022-03-23", "close": 58.2, "volume": 661632.0}, {"date": "2022-03-24", "close": 58.64, "volume": 441985.0}, {"date": "2022-03-25", "close": 59.7, "volume": 543011.0}, {"date": "2022-03-28", "close": 56.27, "volume": 972386.0}, {"date": "2022-03-29", "close": 58.71, "volume": 584542.0}, {"date": "2022-03-30", "close": 57.05, "volume": 507516.0}, {"date": "2022-03-31", "close": 56.15, "volume": 1474353.0}, {"date": "2022-04-01", "close": 56.8, "volume": 463839.0}, {"date": "2022-04-04", "close": 55.83, "volume": 652069.0}, {"date": "2022-04-05", "close": 54.89, "volume": 796523.0}, {"date": "2022-04-06", "close": 52.61, "volume": 878883.0}, {"date": "2022-04-07", "close": 51.83, "volume": 786955.0}, {"date": "2022-04-08", "close": 52.7, "volume": 472651.0}, {"date": "2022-04-11", "close": 52.9, "volume": 520011.0}, {"date": "2022-04-12", "close": 53.28, "volume": 550182.0}, {"date": "2022-04-13", "close": 54.87, "volume": 521845.0}, {"date": "2022-04-14", "close": 55.1, "volume": 502463.0}, {"date": "2022-04-18", "close": 57.0, "volume": 556749.0}, {"date": "2022-04-19", "close": 59.08, "volume": 806650.0}, {"date": "2022-04-20", "close": 59.23, "volume": 521999.0}, {"date": "2022-04-21", "close": 58.26, "volume": 275136.0}, {"date": "2022-04-22", "close": 55.56, "volume": 369313.0}, {"date": "2022-04-25", "close": 56.56, "volume": 617579.0}, {"date": "2022-04-26", "close": 54.34, "volume": 567353.0}, {"date": "2022-04-27", "close": 53.63, "volume": 493811.0}, {"date": "2022-04-28", "close": 56.83, "volume": 809203.0}, {"date": "2022-04-29", "close": 54.8, "volume": 678051.0}, {"date": "2022-05-02", "close": 55.14, "volume": 590477.0}, {"date": "2022-05-03", "close": 55.51, "volume": 766083.0}, {"date": "2022-05-04", "close": 57.46, "volume": 672636.0}, {"date": "2022-05-05", "close": 55.03, "volume": 749197.0}, {"date": "2022-05-06", "close": 53.99, "volume": 494145.0}, {"date": "2022-05-09", "close": 51.96, "volume": 599989.0}, {"date": "2022-05-10", "close": 50.55, "volume": 787331.0}, {"date": "2022-05-11", "close": 48.99, "volume": 1901937.0}, {"date": "2022-05-12", "close": 48.23, "volume": 3757533.0}, {"date": "2022-05-13", "close": 51.01, "volume": 1312635.0}, {"date": "2022-05-16", "close": 49.8, "volume": 818781.0}, {"date": "2022-05-17", "close": 51.64, "volume": 1328435.0}, {"date": "2022-05-18", "close": 48.77, "volume": 415821.0}, {"date": "2022-05-19", "close": 47.96, "volume": 632328.0}, {"date": "2022-05-20", "close": 48.17, "volume": 479817.0}, {"date": "2022-05-23", "close": 49.89, "volume": 644993.0}, {"date": "2022-05-24", "close": 48.32, "volume": 525911.0}, {"date": "2022-05-25", "close": 50.73, "volume": 856529.0}, {"date": "2022-05-26", "close": 52.18, "volume": 1216162.0}, {"date": "2022-05-27", "close": 54.61, "volume": 567871.0}, {"date": "2022-05-31", "close": 55.1, "volume": 694679.0}, {"date": "2022-06-01", "close": 54.56, "volume": 681239.0}, {"date": "2022-06-02", "close": 55.61, "volume": 561054.0}, {"date": "2022-06-03", "close": 54.29, "volume": 523316.0}, {"date": "2022-06-06", "close": 55.12, "volume": 473694.0}, {"date": "2022-06-07", "close": 55.65, "volume": 428233.0}, {"date": "2022-06-08", "close": 54.26, "volume": 494005.0}, {"date": "2022-06-09", "close": 52.16, "volume": 459795.0}, {"date": "2022-06-10", "close": 47.07, "volume": 525067.0}, {"date": "2022-06-13", "close": 43.65, "volume": 879287.0}, {"date": "2022-06-14", "close": 43.67, "volume": 1220923.0}, {"date": "2022-06-15", "close": 45.58, "volume": 745185.0}, {"date": "2022-06-16", "close": 42.67, "volume": 1192818.0}, {"date": "2022-06-17", "close": 44.07, "volume": 2831323.0}, {"date": "2022-06-21", "close": 43.31, "volume": 807544.0}, {"date": "2022-06-22", "close": 41.81, "volume": 849021.0}, {"date": "2022-06-23", "close": 40.44, "volume": 1178326.0}, {"date": "2022-06-24", "close": 39.54, "volume": 8573440.0}, {"date": "2022-06-27", "close": 40.57, "volume": 2206612.0}, {"date": "2022-06-28", "close": 39.54, "volume": 1037693.0}, {"date": "2022-06-29", "close": 38.12, "volume": 1134031.0}, {"date": "2022-06-30", "close": 37.06, "volume": 1193780.0}, {"date": "2022-07-01", "close": 36.97, "volume": 885572.0}, {"date": "2022-07-05", "close": 36.96, "volume": 1414751.0}, {"date": "2022-07-06", "close": 36.89, "volume": 1337101.0}, {"date": "2022-07-07", "close": 37.94, "volume": 829719.0}, {"date": "2022-07-08", "close": 38.41, "volume": 726722.0}, {"date": "2022-07-11", "close": 38.72, "volume": 1196464.0}, {"date": "2022-07-12", "close": 40.59, "volume": 1041692.0}, {"date": "2022-07-13", "close": 40.16, "volume": 1083584.0}, {"date": "2022-07-14", "close": 39.0, "volume": 789971.0}, {"date": "2022-07-15", "close": 40.4, "volume": 551166.0}, {"date": "2022-07-18", "close": 41.6, "volume": 752102.0}, {"date": "2022-07-19", "close": 44.38, "volume": 860122.0}, {"date": "2022-07-20", "close": 45.65, "volume": 1014527.0}, {"date": "2022-07-21", "close": 45.4, "volume": 655589.0}, {"date": "2022-07-22", "close": 44.15, "volume": 444913.0}, {"date": "2022-07-25", "close": 43.92, "volume": 442547.0}, {"date": "2022-07-26", "close": 41.69, "volume": 723508.0}, {"date": "2022-07-27", "close": 42.51, "volume": 660153.0}, {"date": "2022-07-28", "close": 40.28, "volume": 1208492.0}, {"date": "2022-07-29", "close": 39.61, "volume": 1332320.0}, {"date": "2022-08-01", "close": 39.36, "volume": 735806.0}, {"date": "2022-08-02", "close": 38.27, "volume": 914297.0}, {"date": "2022-08-03", "close": 39.84, "volume": 717988.0}, {"date": "2022-08-04", "close": 39.36, "volume": 572872.0}, {"date": "2022-08-05", "close": 38.37, "volume": 584009.0}, {"date": "2022-08-08", "close": 38.9, "volume": 599583.0}, {"date": "2022-08-09", "close": 38.08, "volume": 1424439.0}, {"date": "2022-08-10", "close": 43.91, "volume": 918617.0}, {"date": "2022-08-11", "close": 44.06, "volume": 806572.0}, {"date": "2022-08-12", "close": 44.22, "volume": 755189.0}, {"date": "2022-08-15", "close": 44.5, "volume": 715504.0}, {"date": "2022-08-16", "close": 44.69, "volume": 676290.0}, {"date": "2022-08-17", "close": 44.14, "volume": 667587.0}, {"date": "2022-08-18", "close": 44.67, "volume": 399023.0}, {"date": "2022-08-19", "close": 42.72, "volume": 444997.0}, {"date": "2022-08-22", "close": 40.58, "volume": 367343.0}, {"date": "2022-08-23", "close": 40.7, "volume": 563227.0}, {"date": "2022-08-24", "close": 40.75, "volume": 349780.0}, {"date": "2022-08-25", "close": 41.55, "volume": 347933.0}, {"date": "2022-08-26", "close": 39.12, "volume": 431875.0}, {"date": "2022-08-29", "close": 38.52, "volume": 492369.0}, {"date": "2022-08-30", "close": 38.65, "volume": 384103.0}, {"date": "2022-08-31", "close": 38.43, "volume": 658912.0}, {"date": "2022-09-01", "close": 38.28, "volume": 973527.0}, {"date": "2022-09-02", "close": 38.05, "volume": 751362.0}, {"date": "2022-09-06", "close": 36.45, "volume": 917390.0}, {"date": "2022-09-07", "close": 36.7, "volume": 830450.0}, {"date": "2022-09-08", "close": 37.87, "volume": 582672.0}, {"date": "2022-09-09", "close": 39.84, "volume": 707791.0}, {"date": "2022-09-12", "close": 39.57, "volume": 641456.0}, {"date": "2022-09-13", "close": 36.68, "volume": 630036.0}, {"date": "2022-09-14", "close": 35.99, "volume": 611851.0}, {"date": "2022-09-15", "close": 37.25, "volume": 975148.0}, {"date": "2022-09-16", "close": 37.48, "volume": 1382194.0}, {"date": "2022-09-19", "close": 37.16, "volume": 672125.0}, {"date": "2022-09-20", "close": 36.1, "volume": 646391.0}, {"date": "2022-09-21", "close": 34.91, "volume": 470981.0}, {"date": "2022-09-22", "close": 33.44, "volume": 572847.0}, {"date": "2022-09-23", "close": 33.17, "volume": 742815.0}, {"date": "2022-09-26", "close": 32.32, "volume": 811121.0}, {"date": "2022-09-27", "close": 31.85, "volume": 769474.0}, {"date": "2022-09-28", "close": 32.55, "volume": 841515.0}, {"date": "2022-09-29", "close": 32.1, "volume": 777566.0}, {"date": "2022-09-30", "close": 31.45, "volume": 956808.0}, {"date": "2022-10-03", "close": 32.15, "volume": 1010576.0}, {"date": "2022-10-04", "close": 33.68, "volume": 1062007.0}, {"date": "2022-10-05", "close": 32.76, "volume": 704228.0}, {"date": "2022-10-06", "close": 31.55, "volume": 612768.0}, {"date": "2022-10-07", "close": 30.77, "volume": 974377.0}, {"date": "2022-10-10", "close": 30.05, "volume": 661426.0}, {"date": "2022-10-11", "close": 29.92, "volume": 793678.0}, {"date": "2022-10-12", "close": 30.65, "volume": 767931.0}, {"date": "2022-10-13", "close": 32.32, "volume": 937424.0}, {"date": "2022-10-14", "close": 31.34, "volume": 745872.0}, {"date": "2022-10-17", "close": 32.1, "volume": 716314.0}, {"date": "2022-10-18", "close": 32.06, "volume": 922513.0}, {"date": "2022-10-19", "close": 29.83, "volume": 673688.0}, {"date": "2022-10-20", "close": 29.62, "volume": 664102.0}, {"date": "2022-10-21", "close": 30.04, "volume": 668032.0}, {"date": "2022-10-24", "close": 30.48, "volume": 836690.0}, {"date": "2022-10-25", "close": 32.64, "volume": 1188338.0}, {"date": "2022-10-26", "close": 32.61, "volume": 949135.0}, {"date": "2022-10-27", "close": 34.53, "volume": 1163042.0}, {"date": "2022-10-28", "close": 37.01, "volume": 2850244.0}, {"date": "2022-10-31", "close": 36.11, "volume": 2109652.0}, {"date": "2022-11-01", "close": 36.71, "volume": 10875450.0}, {"date": "2022-11-02", "close": 35.44, "volume": 1552139.0}, {"date": "2022-11-03", "close": 34.18, "volume": 722937.0}, {"date": "2022-11-04", "close": 35.03, "volume": 605350.0}, {"date": "2022-11-07", "close": 36.84, "volume": 811335.0}, {"date": "2022-11-08", "close": 37.36, "volume": 701310.0}, {"date": "2022-11-09", "close": 36.73, "volume": 891554.0}, {"date": "2022-11-10", "close": 40.43, "volume": 1155874.0}, {"date": "2022-11-11", "close": 42.98, "volume": 996775.0}, {"date": "2022-11-14", "close": 40.71, "volume": 760572.0}, {"date": "2022-11-15", "close": 39.52, "volume": 651258.0}, {"date": "2022-11-16", "close": 37.7, "volume": 601193.0}, {"date": "2022-11-17", "close": 37.01, "volume": 519449.0}, {"date": "2022-11-18", "close": 37.82, "volume": 514116.0}, {"date": "2022-11-21", "close": 37.81, "volume": 497847.0}, {"date": "2022-11-22", "close": 39.08, "volume": 488646.0}, {"date": "2022-11-23", "close": 39.63, "volume": 435400.0}, {"date": "2022-11-25", "close": 39.56, "volume": 146877.0}, {"date": "2022-11-28", "close": 38.1, "volume": 446535.0}, {"date": "2022-11-29", "close": 40.23, "volume": 688045.0}, {"date": "2022-11-30", "close": 41.03, "volume": 862566.0}, {"date": "2022-12-01", "close": 40.39, "volume": 572116.0}, {"date": "2022-12-02", "close": 39.78, "volume": 445060.0}, {"date": "2022-12-05", "close": 38.83, "volume": 271978.0}, {"date": "2022-12-06", "close": 38.3, "volume": 394857.0}, {"date": "2022-12-07", "close": 38.01, "volume": 337584.0}, {"date": "2022-12-08", "close": 37.58, "volume": 410364.0}, {"date": "2022-12-09", "close": 38.19, "volume": 380315.0}, {"date": "2022-12-12", "close": 38.29, "volume": 580994.0}, {"date": "2022-12-13", "close": 39.11, "volume": 607317.0}, {"date": "2022-12-14", "close": 39.87, "volume": 1298980.0}, {"date": "2022-12-15", "close": 39.49, "volume": 1468188.0}, {"date": "2022-12-16", "close": 37.86, "volume": 1372144.0}, {"date": "2022-12-19", "close": 37.25, "volume": 852369.0}, {"date": "2022-12-20", "close": 36.08, "volume": 877397.0}, {"date": "2022-12-21", "close": 37.48, "volume": 626094.0}, {"date": "2022-12-22", "close": 36.98, "volume": 595658.0}, {"date": "2022-12-23", "close": 37.29, "volume": 421332.0}, {"date": "2022-12-27", "close": 36.91, "volume": 486604.0}, {"date": "2022-12-28", "close": 35.62, "volume": 503617.0}, {"date": "2022-12-29", "close": 37.32, "volume": 444172.0}, {"date": "2022-12-30", "close": 37.66, "volume": 447642.0}, {"date": "2023-01-03", "close": 37.94, "volume": 664714.0}, {"date": "2023-01-04", "close": 40.11, "volume": 879520.0}, {"date": "2023-01-05", "close": 40.36, "volume": 729422.0}, {"date": "2023-01-06", "close": 41.11, "volume": 804601.0}, {"date": "2023-01-09", "close": 39.35, "volume": 689504.0}, {"date": "2023-01-10", "close": 38.75, "volume": 961988.0}, {"date": "2023-01-11", "close": 39.09, "volume": 1047332.0}, {"date": "2023-01-12", "close": 39.69, "volume": 1724797.0}, {"date": "2023-01-13", "close": 38.34, "volume": 605907.0}, {"date": "2023-01-17", "close": 38.5, "volume": 949641.0}, {"date": "2023-01-18", "close": 37.31, "volume": 766812.0}, {"date": "2023-01-19", "close": 36.19, "volume": 1211300.0}, {"date": "2023-01-20", "close": 38.88, "volume": 1521611.0}, {"date": "2023-01-23", "close": 40.32, "volume": 1490157.0}, {"date": "2023-01-24", "close": 40.67, "volume": 888467.0}, {"date": "2023-01-25", "close": 42.72, "volume": 1933206.0}, {"date": "2023-01-26", "close": 40.23, "volume": 2013657.0}, {"date": "2023-01-27", "close": 40.52, "volume": 1430921.0}, {"date": "2023-01-30", "close": 39.4, "volume": 1246970.0}, {"date": "2023-01-31", "close": 41.03, "volume": 922261.0}, {"date": "2023-02-01", "close": 38.07, "volume": 3398149.0}, {"date": "2023-02-02", "close": 43.94, "volume": 2160180.0}, {"date": "2023-02-03", "close": 42.79, "volume": 1126676.0}, {"date": "2023-02-06", "close": 40.64, "volume": 830278.0}, {"date": "2023-02-07", "close": 41.69, "volume": 728815.0}, {"date": "2023-02-08", "close": 41.72, "volume": 573494.0}, {"date": "2023-02-09", "close": 40.95, "volume": 546234.0}, {"date": "2023-02-10", "close": 40.68, "volume": 426620.0}, {"date": "2023-02-13", "close": 41.58, "volume": 467952.0}, {"date": "2023-02-14", "close": 41.19, "volume": 706009.0}, {"date": "2023-02-15", "close": 41.79, "volume": 640062.0}, {"date": "2023-02-16", "close": 41.08, "volume": 554598.0}, {"date": "2023-02-17", "close": 40.52, "volume": 634445.0}, {"date": "2023-02-21", "close": 38.96, "volume": 631936.0}, {"date": "2023-02-22", "close": 40.23, "volume": 723109.0}, {"date": "2023-02-23", "close": 40.32, "volume": 566739.0}, {"date": "2023-02-24", "close": 39.64, "volume": 589406.0}, {"date": "2023-02-27", "close": 40.98, "volume": 716510.0}, {"date": "2023-02-28", "close": 41.07, "volume": 513055.0}, {"date": "2023-03-01", "close": 40.93, "volume": 461767.0}, {"date": "2023-03-02", "close": 40.3, "volume": 697798.0}, {"date": "2023-03-03", "close": 40.62, "volume": 768520.0}, {"date": "2023-03-06", "close": 38.39, "volume": 831951.0}, {"date": "2023-03-07", "close": 37.54, "volume": 616311.0}, {"date": "2023-03-08", "close": 37.57, "volume": 421676.0}, {"date": "2023-03-09", "close": 35.42, "volume": 685797.0}, {"date": "2023-03-10", "close": 34.91, "volume": 1049987.0}, {"date": "2023-03-13", "close": 31.95, "volume": 1551682.0}, {"date": "2023-03-14", "close": 32.97, "volume": 1402090.0}, {"date": "2023-03-15", "close": 31.02, "volume": 1156758.0}, {"date": "2023-03-16", "close": 31.46, "volume": 866484.0}, {"date": "2023-03-17", "close": 29.38, "volume": 1759019.0}, {"date": "2023-03-20", "close": 29.11, "volume": 949589.0}, {"date": "2023-03-21", "close": 30.23, "volume": 1122818.0}, {"date": "2023-03-22", "close": 29.43, "volume": 840722.0}, {"date": "2023-03-23", "close": 27.94, "volume": 884591.0}, {"date": "2023-03-24", "close": 27.76, "volume": 1081320.0}, {"date": "2023-03-27", "close": 28.9, "volume": 683250.0}, {"date": "2023-03-28", "close": 28.52, "volume": 453829.0}, {"date": "2023-03-29", "close": 29.39, "volume": 372798.0}, {"date": "2023-03-30", "close": 29.56, "volume": 536179.0}, {"date": "2023-03-31", "close": 30.32, "volume": 807029.0}, {"date": "2023-04-03", "close": 30.28, "volume": 759022.0}, {"date": "2023-04-04", "close": 29.66, "volume": 1095277.0}, {"date": "2023-04-05", "close": 28.92, "volume": 625618.0}, {"date": "2023-04-06", "close": 27.0, "volume": 1768263.0}, {"date": "2023-04-10", "close": 27.53, "volume": 970021.0}, {"date": "2023-04-11", "close": 28.14, "volume": 1130692.0}, {"date": "2023-04-12", "close": 27.28, "volume": 652127.0}, {"date": "2023-04-13", "close": 27.66, "volume": 445030.0}, {"date": "2023-04-14", "close": 27.71, "volume": 468142.0}, {"date": "2023-04-17", "close": 27.85, "volume": 679017.0}, {"date": "2023-04-18", "close": 27.69, "volume": 412427.0}, {"date": "2023-04-19", "close": 28.39, "volume": 551526.0}, {"date": "2023-04-20", "close": 28.22, "volume": 647755.0}, {"date": "2023-04-21", "close": 28.18, "volume": 641139.0}, {"date": "2023-04-24", "close": 28.01, "volume": 484220.0}, {"date": "2023-04-25", "close": 27.01, "volume": 427207.0}, {"date": "2023-04-26", "close": 26.76, "volume": 831555.0}, {"date": "2023-04-27", "close": 27.3, "volume": 1100671.0}, {"date": "2023-04-28", "close": 27.6, "volume": 1269249.0}, {"date": "2023-05-01", "close": 26.85, "volume": 863337.0}, {"date": "2023-05-02", "close": 24.89, "volume": 921871.0}, {"date": "2023-05-03", "close": 24.81, "volume": 733577.0}, {"date": "2023-05-04", "close": 23.7, "volume": 1063720.0}, {"date": "2023-05-05", "close": 24.94, "volume": 672606.0}, {"date": "2023-05-08", "close": 25.14, "volume": 759167.0}, {"date": "2023-05-09", "close": 26.23, "volume": 750732.0}, {"date": "2023-05-10", "close": 26.03, "volume": 560477.0}, {"date": "2023-05-11", "close": 26.36, "volume": 526469.0}, {"date": "2023-05-12", "close": 26.7, "volume": 576560.0}, {"date": "2023-05-15", "close": 27.71, "volume": 1262339.0}, {"date": "2023-05-16", "close": 27.73, "volume": 626948.0}, {"date": "2023-05-17", "close": 29.84, "volume": 744655.0}, {"date": "2023-05-18", "close": 30.52, "volume": 455315.0}, {"date": "2023-05-19", "close": 30.04, "volume": 513882.0}, {"date": "2023-05-22", "close": 30.49, "volume": 538738.0}, {"date": "2023-05-23", "close": 30.39, "volume": 407264.0}, {"date": "2023-05-24", "close": 29.52, "volume": 412818.0}, {"date": "2023-05-25", "close": 29.13, "volume": 394235.0}, {"date": "2023-05-26", "close": 29.71, "volume": 538995.0}, {"date": "2023-05-30", "close": 29.34, "volume": 476607.0}, {"date": "2023-05-31", "close": 28.18, "volume": 1714558.0}, {"date": "2023-06-01", "close": 28.73, "volume": 895825.0}, {"date": "2023-06-02", "close": 30.89, "volume": 704139.0}, {"date": "2023-06-05", "close": 30.16, "volume": 466979.0}, {"date": "2023-06-06", "close": 31.5, "volume": 523193.0}, {"date": "2023-06-07", "close": 32.71, "volume": 390821.0}, {"date": "2023-06-08", "close": 30.74, "volume": 4587967.0}, {"date": "2023-06-09", "close": 30.25, "volume": 3976601.0}, {"date": "2023-06-12", "close": 30.64, "volume": 1681648.0}, {"date": "2023-06-13", "close": 31.88, "volume": 1230292.0}, {"date": "2023-06-14", "close": 30.71, "volume": 1100034.0}, {"date": "2023-06-15", "close": 30.95, "volume": 969892.0}, {"date": "2023-06-16", "close": 30.74, "volume": 1412635.0}, {"date": "2023-06-20", "close": 30.21, "volume": 1612398.0}, {"date": "2023-06-21", "close": 30.14, "volume": 835315.0}, {"date": "2023-06-22", "close": 29.7, "volume": 982645.0}, {"date": "2023-06-23", "close": 29.45, "volume": 820063.0}, {"date": "2023-06-26", "close": 29.66, "volume": 693421.0}, {"date": "2023-06-27", "close": 30.29, "volume": 670311.0}, {"date": "2023-06-28", "close": 29.94, "volume": 695271.0}, {"date": "2023-06-29", "close": 30.87, "volume": 579702.0}, {"date": "2023-06-30", "close": 31.39, "volume": 1320602.0}, {"date": "2023-07-03", "close": 31.81, "volume": 564510.0}, {"date": "2023-07-05", "close": 31.65, "volume": 1695770.0}, {"date": "2023-07-06", "close": 31.17, "volume": 1988570.0}, {"date": "2023-07-07", "close": 31.46, "volume": 1546716.0}, {"date": "2023-07-10", "close": 33.24, "volume": 2126641.0}, {"date": "2023-07-11", "close": 34.15, "volume": 995028.0}, {"date": "2023-07-12", "close": 34.77, "volume": 685214.0}, {"date": "2023-07-13", "close": 36.17, "volume": 1057368.0}, {"date": "2023-07-14", "close": 34.85, "volume": 619573.0}, {"date": "2023-07-17", "close": 35.09, "volume": 452489.0}, {"date": "2023-07-18", "close": 36.84, "volume": 1419844.0}, {"date": "2023-07-19", "close": 37.39, "volume": 778250.0}, {"date": "2023-07-20", "close": 36.78, "volume": 871117.0}, {"date": "2023-07-21", "close": 36.53, "volume": 735342.0}, {"date": "2023-07-24", "close": 37.3, "volume": 490895.0}, {"date": "2023-07-25", "close": 36.87, "volume": 928519.0}, {"date": "2023-07-26", "close": 36.39, "volume": 1066917.0}, {"date": "2023-07-27", "close": 39.4, "volume": 1710477.0}, {"date": "2023-07-28", "close": 40.75, "volume": 867262.0}, {"date": "2023-07-31", "close": 41.57, "volume": 1102099.0}, {"date": "2023-08-01", "close": 40.55, "volume": 951031.0}, {"date": "2023-08-02", "close": 39.72, "volume": 868658.0}, {"date": "2023-08-03", "close": 40.02, "volume": 586967.0}, {"date": "2023-08-04", "close": 40.54, "volume": 630034.0}, {"date": "2023-08-07", "close": 41.18, "volume": 624717.0}, {"date": "2023-08-08", "close": 41.0, "volume": 530184.0}, {"date": "2023-08-09", "close": 40.68, "volume": 730787.0}, {"date": "2023-08-10", "close": 40.72, "volume": 624000.0}, {"date": "2023-08-11", "close": 40.3, "volume": 316782.0}, {"date": "2023-08-14", "close": 39.34, "volume": 523985.0}, {"date": "2023-08-15", "close": 38.22, "volume": 505548.0}, {"date": "2023-08-16", "close": 37.31, "volume": 690256.0}, {"date": "2023-08-17", "close": 37.43, "volume": 684768.0}, {"date": "2023-08-18", "close": 37.53, "volume": 435095.0}, {"date": "2023-08-21", "close": 37.44, "volume": 377882.0}, {"date": "2023-08-22", "close": 36.51, "volume": 766459.0}, {"date": "2023-08-23", "close": 36.91, "volume": 357281.0}, {"date": "2023-08-24", "close": 37.26, "volume": 496397.0}, {"date": "2023-08-25", "close": 37.01, "volume": 509321.0}, {"date": "2023-08-28", "close": 37.19, "volume": 327680.0}, {"date": "2023-08-29", "close": 37.68, "volume": 402990.0}, {"date": "2023-08-30", "close": 37.54, "volume": 388259.0}, {"date": "2023-08-31", "close": 37.58, "volume": 499392.0}, {"date": "2023-09-01", "close": 38.73, "volume": 400930.0}, {"date": "2023-09-05", "close": 37.07, "volume": 810124.0}, {"date": "2023-09-06", "close": 37.43, "volume": 599878.0}, {"date": "2023-09-07", "close": 36.23, "volume": 608606.0}, {"date": "2023-09-08", "close": 35.95, "volume": 449363.0}, {"date": "2023-09-11", "close": 35.94, "volume": 438474.0}, {"date": "2023-09-12", "close": 35.77, "volume": 668403.0}, {"date": "2023-09-13", "close": 34.94, "volume": 599205.0}, {"date": "2023-09-14", "close": 35.23, "volume": 544718.0}, {"date": "2023-09-15", "close": 34.99, "volume": 1102539.0}, {"date": "2023-09-18", "close": 34.43, "volume": 320893.0}, {"date": "2023-09-19", "close": 35.09, "volume": 531181.0}, {"date": "2023-09-20", "close": 34.72, "volume": 479675.0}, {"date": "2023-09-21", "close": 34.37, "volume": 374535.0}, {"date": "2023-09-22", "close": 34.24, "volume": 277422.0}, {"date": "2023-09-25", "close": 34.32, "volume": 358786.0}, {"date": "2023-09-26", "close": 33.83, "volume": 438866.0}, {"date": "2023-09-27", "close": 33.71, "volume": 298042.0}, {"date": "2023-09-28", "close": 34.34, "volume": 482909.0}, {"date": "2023-09-29", "close": 34.2, "volume": 336190.0}, {"date": "2023-10-02", "close": 33.52, "volume": 1102009.0}, {"date": "2023-10-03", "close": 31.36, "volume": 1048335.0}, {"date": "2023-10-04", "close": 31.34, "volume": 551512.0}, {"date": "2023-10-05", "close": 29.58, "volume": 870453.0}, {"date": "2023-10-06", "close": 30.65, "volume": 609081.0}, {"date": "2023-10-09", "close": 30.93, "volume": 367534.0}, {"date": "2023-10-10", "close": 31.66, "volume": 603942.0}, {"date": "2023-10-11", "close": 32.29, "volume": 461471.0}, {"date": "2023-10-12", "close": 31.99, "volume": 405424.0}, {"date": "2023-10-13", "close": 30.47, "volume": 768385.0}, {"date": "2023-10-16", "close": 30.62, "volume": 441935.0}, {"date": "2023-10-17", "close": 31.4, "volume": 579735.0}, {"date": "2023-10-18", "close": 30.4, "volume": 364438.0}, {"date": "2023-10-19", "close": 29.42, "volume": 504086.0}, {"date": "2023-10-20", "close": 28.65, "volume": 477545.0}, {"date": "2023-10-23", "close": 28.63, "volume": 573689.0}, {"date": "2023-10-24", "close": 28.42, "volume": 343406.0}, {"date": "2023-10-25", "close": 27.82, "volume": 744179.0}, {"date": "2023-10-26", "close": 27.46, "volume": 1241969.0}, {"date": "2023-10-27", "close": 26.77, "volume": 705601.0}, {"date": "2023-10-30", "close": 27.14, "volume": 398467.0}, {"date": "2023-10-31", "close": 27.03, "volume": 526679.0}, {"date": "2023-11-01", "close": 26.71, "volume": 997153.0}, {"date": "2023-11-02", "close": 28.85, "volume": 816313.0}, {"date": "2023-11-03", "close": 29.23, "volume": 751066.0}, {"date": "2023-11-06", "close": 29.41, "volume": 627648.0}, {"date": "2023-11-07", "close": 28.68, "volume": 520823.0}, {"date": "2023-11-08", "close": 28.17, "volume": 538955.0}, {"date": "2023-11-09", "close": 27.36, "volume": 563268.0}, {"date": "2023-11-10", "close": 27.6, "volume": 638602.0}, {"date": "2023-11-13", "close": 26.81, "volume": 329772.0}, {"date": "2023-11-14", "close": 27.44, "volume": 792038.0}, {"date": "2023-11-15", "close": 28.2, "volume": 1125806.0}, {"date": "2023-11-16", "close": 26.34, "volume": 860551.0}, {"date": "2023-11-17", "close": 27.47, "volume": 700298.0}, {"date": "2023-11-20", "close": 27.44, "volume": 451873.0}, {"date": "2023-11-21", "close": 26.79, "volume": 443825.0}, {"date": "2023-11-22", "close": 27.13, "volume": 386400.0}, {"date": "2023-11-24", "close": 27.22, "volume": 141465.0}, {"date": "2023-11-27", "close": 26.82, "volume": 475260.0}, {"date": "2023-11-28", "close": 27.67, "volume": 494031.0}, {"date": "2023-11-29", "close": 27.59, "volume": 546419.0}, {"date": "2023-11-30", "close": 28.1, "volume": 599129.0}, {"date": "2023-12-01", "close": 29.25, "volume": 652408.0}, {"date": "2023-12-04", "close": 29.31, "volume": 781583.0}, {"date": "2023-12-05", "close": 29.27, "volume": 619250.0}, {"date": "2023-12-06", "close": 29.31, "volume": 580632.0}, {"date": "2023-12-07", "close": 30.92, "volume": 1145738.0}, {"date": "2023-12-08", "close": 30.69, "volume": 579277.0}, {"date": "2023-12-11", "close": 31.28, "volume": 647666.0}, {"date": "2023-12-12", "close": 31.7, "volume": 711729.0}, {"date": "2023-12-13", "close": 33.08, "volume": 1636870.0}, {"date": "2023-12-14", "close": 34.0, "volume": 1137081.0}, {"date": "2023-12-15", "close": 33.39, "volume": 1466101.0}, {"date": "2023-12-18", "close": 32.97, "volume": 823974.0}, {"date": "2023-12-19", "close": 33.85, "volume": 806066.0}, {"date": "2023-12-20", "close": 32.53, "volume": 742688.0}, {"date": "2023-12-21", "close": 34.17, "volume": 757392.0}, {"date": "2023-12-22", "close": 33.83, "volume": 679398.0}, {"date": "2023-12-26", "close": 33.72, "volume": 479958.0}, {"date": "2023-12-27", "close": 33.52, "volume": 453258.0}, {"date": "2023-12-28", "close": 33.6, "volume": 480645.0}, {"date": "2023-12-29", "close": 32.94, "volume": 501567.0}, {"date": "2024-01-02", "close": 32.99, "volume": 679285.0}, {"date": "2024-01-03", "close": 31.87, "volume": 710876.0}, {"date": "2024-01-04", "close": 31.52, "volume": 413173.0}, {"date": "2024-01-05", "close": 32.51, "volume": 450342.0}, {"date": "2024-01-08", "close": 33.57, "volume": 570007.0}, {"date": "2024-01-09", "close": 32.83, "volume": 1496370.0}, {"date": "2024-01-10", "close": 32.5, "volume": 460144.0}, {"date": "2024-01-11", "close": 32.73, "volume": 889995.0}, {"date": "2024-01-12", "close": 31.42, "volume": 480640.0}, {"date": "2024-01-16", "close": 31.09, "volume": 674087.0}, {"date": "2024-01-17", "close": 30.11, "volume": 799606.0}, {"date": "2024-01-18", "close": 29.44, "volume": 1056788.0}, {"date": "2024-01-19", "close": 30.21, "volume": 764051.0}, {"date": "2024-01-22", "close": 31.02, "volume": 747163.0}, {"date": "2024-01-23", "close": 30.75, "volume": 533648.0}, {"date": "2024-01-24", "close": 30.5, "volume": 1090472.0}, {"date": "2024-01-25", "close": 32.63, "volume": 1952512.0}, {"date": "2024-01-26", "close": 35.47, "volume": 2313624.0}, {"date": "2024-01-29", "close": 36.23, "volume": 1264634.0}, {"date": "2024-01-30", "close": 36.68, "volume": 808871.0}, {"date": "2024-01-31", "close": 36.27, "volume": 914906.0}, {"date": "2024-02-01", "close": 36.33, "volume": 557913.0}, {"date": "2024-02-02", "close": 35.5, "volume": 514711.0}, {"date": "2024-02-05", "close": 34.32, "volume": 633217.0}, {"date": "2024-02-06", "close": 34.28, "volume": 403887.0}, {"date": "2024-02-07", "close": 34.63, "volume": 440146.0}, {"date": "2024-02-08", "close": 35.32, "volume": 431207.0}, {"date": "2024-02-09", "close": 35.46, "volume": 494094.0}, {"date": "2024-02-12", "close": 37.37, "volume": 647087.0}, {"date": "2024-02-13", "close": 36.61, "volume": 888031.0}, {"date": "2024-02-14", "close": 37.31, "volume": 490803.0}, {"date": "2024-02-15", "close": 37.57, "volume": 640226.0}, {"date": "2024-02-16", "close": 37.2, "volume": 513304.0}, {"date": "2024-02-20", "close": 37.73, "volume": 652838.0}, {"date": "2024-02-21", "close": 36.61, "volume": 914860.0}, {"date": "2024-02-22", "close": 36.7, "volume": 581055.0}, {"date": "2024-02-23", "close": 36.78, "volume": 413458.0}, {"date": "2024-02-26", "close": 36.74, "volume": 581647.0}, {"date": "2024-02-27", "close": 37.22, "volume": 604494.0}, {"date": "2024-02-28", "close": 37.44, "volume": 490018.0}, {"date": "2024-02-29", "close": 38.28, "volume": 771214.0}, {"date": "2024-03-01", "close": 38.28, "volume": 832006.0}, {"date": "2024-03-04", "close": 37.4, "volume": 592729.0}, {"date": "2024-03-05", "close": 37.81, "volume": 1224924.0}, {"date": "2024-03-06", "close": 37.56, "volume": 536297.0}, {"date": "2024-03-07", "close": 37.44, "volume": 578012.0}, {"date": "2024-03-08", "close": 38.92, "volume": 2080818.0}, {"date": "2024-03-11", "close": 36.5, "volume": 1061977.0}, {"date": "2024-03-12", "close": 36.68, "volume": 983983.0}, {"date": "2024-03-13", "close": 38.42, "volume": 1487998.0}, {"date": "2024-03-14", "close": 37.6, "volume": 959353.0}, {"date": "2024-03-15", "close": 37.19, "volume": 1187626.0}, {"date": "2024-03-18", "close": 38.37, "volume": 793751.0}, {"date": "2024-03-19", "close": 39.13, "volume": 692646.0}, {"date": "2024-03-20", "close": 40.16, "volume": 971777.0}, {"date": "2024-03-21", "close": 38.49, "volume": 1109376.0}, {"date": "2024-03-22", "close": 35.59, "volume": 1047501.0}, {"date": "2024-03-25", "close": 35.7, "volume": 458261.0}, {"date": "2024-03-26", "close": 36.97, "volume": 1058352.0}, {"date": "2024-03-27", "close": 37.62, "volume": 559399.0}, {"date": "2024-03-28", "close": 37.24, "volume": 405607.0}, {"date": "2024-04-01", "close": 35.98, "volume": 670944.0}, {"date": "2024-04-02", "close": 34.99, "volume": 720662.0}, {"date": "2024-04-03", "close": 35.39, "volume": 527455.0}, {"date": "2024-04-04", "close": 35.61, "volume": 774939.0}, {"date": "2024-04-05", "close": 35.48, "volume": 699222.0}, {"date": "2024-04-08", "close": 36.47, "volume": 553408.0}, {"date": "2024-04-09", "close": 36.19, "volume": 407666.0}, {"date": "2024-04-10", "close": 35.38, "volume": 487563.0}, {"date": "2024-04-11", "close": 34.94, "volume": 602361.0}, {"date": "2024-04-12", "close": 34.28, "volume": 469709.0}, {"date": "2024-04-15", "close": 33.79, "volume": 682675.0}, {"date": "2024-04-16", "close": 33.54, "volume": 872810.0}, {"date": "2024-04-17", "close": 32.23, "volume": 666612.0}, {"date": "2024-04-18", "close": 33.2, "volume": 886047.0}, {"date": "2024-04-19", "close": 34.48, "volume": 984659.0}, {"date": "2024-04-22", "close": 34.22, "volume": 1391644.0}, {"date": "2024-04-23", "close": 35.85, "volume": 787947.0}, {"date": "2024-04-24", "close": 35.53, "volume": 942360.0}, {"date": "2024-04-25", "close": 36.65, "volume": 1445519.0}, {"date": "2024-04-26", "close": 36.97, "volume": 1000056.0}, {"date": "2024-04-29", "close": 38.01, "volume": 553994.0}, {"date": "2024-04-30", "close": 36.91, "volume": 768597.0}, {"date": "2024-05-01", "close": 38.38, "volume": 1014466.0}, {"date": "2024-05-02", "close": 41.21, "volume": 1172094.0}, {"date": "2024-05-03", "close": 40.81, "volume": 766005.0}, {"date": "2024-05-06", "close": 40.39, "volume": 702009.0}, {"date": "2024-05-07", "close": 39.98, "volume": 512513.0}, {"date": "2024-05-08", "close": 39.98, "volume": 1247992.0}, {"date": "2024-05-09", "close": 40.26, "volume": 601496.0}, {"date": "2024-05-10", "close": 40.69, "volume": 720269.0}, {"date": "2024-05-13", "close": 41.5, "volume": 1037360.0}, {"date": "2024-05-14", "close": 41.5, "volume": 1244363.0}, {"date": "2024-05-15", "close": 42.16, "volume": 994835.0}, {"date": "2024-05-16", "close": 40.56, "volume": 1603082.0}, {"date": "2024-05-17", "close": 41.56, "volume": 681187.0}, {"date": "2024-05-20", "close": 41.43, "volume": 740314.0}, {"date": "2024-05-21", "close": 42.53, "volume": 582330.0}, {"date": "2024-05-22", "close": 41.65, "volume": 1292721.0}, {"date": "2024-05-23", "close": 41.16, "volume": 1161077.0}, {"date": "2024-05-24", "close": 41.88, "volume": 362041.0}, {"date": "2024-05-28", "close": 41.45, "volume": 353442.0}, {"date": "2024-05-29", "close": 40.71, "volume": 710156.0}, {"date": "2024-05-30", "close": 41.16, "volume": 396182.0}, {"date": "2024-05-31", "close": 41.76, "volume": 631010.0}, {"date": "2024-06-03", "close": 41.3, "volume": 442545.0}, {"date": "2024-06-04", "close": 40.98, "volume": 485569.0}, {"date": "2024-06-05", "close": 41.35, "volume": 529646.0}, {"date": "2024-06-06", "close": 41.1, "volume": 433312.0}, {"date": "2024-06-07", "close": 41.15, "volume": 450884.0}, {"date": "2024-06-10", "close": 40.21, "volume": 434215.0}, {"date": "2024-06-11", "close": 38.52, "volume": 773919.0}, {"date": "2024-06-12", "close": 40.21, "volume": 677766.0}, {"date": "2024-06-13", "close": 40.25, "volume": 634871.0}, {"date": "2024-06-14", "close": 39.29, "volume": 692376.0}, {"date": "2024-06-17", "close": 40.65, "volume": 765813.0}, {"date": "2024-06-18", "close": 40.84, "volume": 853332.0}, {"date": "2024-06-20", "close": 44.03, "volume": 1777281.0}, {"date": "2024-06-21", "close": 43.96, "volume": 1520663.0}, {"date": "2024-06-24", "close": 44.02, "volume": 793263.0}, {"date": "2024-06-25", "close": 43.36, "volume": 937181.0}, {"date": "2024-06-26", "close": 43.38, "volume": 618000.0}, {"date": "2024-06-27", "close": 43.0, "volume": 506637.0}, {"date": "2024-06-28", "close": 44.56, "volume": 1056636.0}, {"date": "2024-07-01", "close": 45.33, "volume": 663002.0}, {"date": "2024-07-02", "close": 45.41, "volume": 770334.0}, {"date": "2024-07-03", "close": 45.39, "volume": 273106.0}, {"date": "2024-07-05", "close": 44.91, "volume": 335629.0}, {"date": "2024-07-08", "close": 44.93, "volume": 539801.0}, {"date": "2024-07-09", "close": 46.04, "volume": 914147.0}, {"date": "2024-07-10", "close": 46.19, "volume": 813515.0}, {"date": "2024-07-11", "close": 46.66, "volume": 859524.0}, {"date": "2024-07-12", "close": 47.45, "volume": 748217.0}, {"date": "2024-07-15", "close": 49.14, "volume": 786600.0}, {"date": "2024-07-16", "close": 51.6, "volume": 1152881.0}, {"date": "2024-07-17", "close": 51.58, "volume": 485100.0}, {"date": "2024-07-18", "close": 50.92, "volume": 759831.0}, {"date": "2024-07-19", "close": 50.71, "volume": 542194.0}, {"date": "2024-07-22", "close": 50.24, "volume": 571988.0}, {"date": "2024-07-23", "close": 51.62, "volume": 837619.0}, {"date": "2024-07-24", "close": 50.31, "volume": 934443.0}, {"date": "2024-07-25", "close": 52.32, "volume": 1206719.0}, {"date": "2024-07-26", "close": 55.0, "volume": 1346750.0}, {"date": "2024-07-29", "close": 53.09, "volume": 696992.0}, {"date": "2024-07-30", "close": 54.41, "volume": 1157867.0}, {"date": "2024-07-31", "close": 54.58, "volume": 655980.0}, {"date": "2024-08-01", "close": 50.78, "volume": 1538067.0}, {"date": "2024-08-02", "close": 46.36, "volume": 2350570.0}, {"date": "2024-08-05", "close": 44.52, "volume": 1433432.0}, {"date": "2024-08-06", "close": 44.5, "volume": 1344022.0}, {"date": "2024-08-07", "close": 45.17, "volume": 590747.0}, {"date": "2024-08-08", "close": 47.73, "volume": 869105.0}, {"date": "2024-08-09", "close": 51.1, "volume": 2140160.0}, {"date": "2024-08-12", "close": 49.93, "volume": 1101693.0}, {"date": "2024-08-13", "close": 51.09, "volume": 615850.0}, {"date": "2024-08-14", "close": 52.41, "volume": 656026.0}, {"date": "2024-08-15", "close": 53.46, "volume": 1172822.0}, {"date": "2024-08-16", "close": 54.27, "volume": 742619.0}, {"date": "2024-08-19", "close": 55.33, "volume": 894251.0}, {"date": "2024-08-20", "close": 55.15, "volume": 789385.0}, {"date": "2024-08-21", "close": 54.51, "volume": 773567.0}, {"date": "2024-08-22", "close": 54.58, "volume": 787554.0}, {"date": "2024-08-23", "close": 56.53, "volume": 773329.0}, {"date": "2024-08-26", "close": 56.3, "volume": 885521.0}, {"date": "2024-08-27", "close": 57.11, "volume": 678981.0}, {"date": "2024-08-28", "close": 57.6, "volume": 645480.0}, {"date": "2024-08-29", "close": 58.6, "volume": 673940.0}, {"date": "2024-08-30", "close": 58.17, "volume": 731538.0}, {"date": "2024-09-03", "close": 57.51, "volume": 972220.0}, {"date": "2024-09-04", "close": 56.8, "volume": 925618.0}, {"date": "2024-09-05", "close": 56.72, "volume": 610521.0}, {"date": "2024-09-06", "close": 55.52, "volume": 789812.0}, {"date": "2024-09-09", "close": 53.91, "volume": 2474402.0}, {"date": "2024-09-10", "close": 47.9, "volume": 2728536.0}, {"date": "2024-09-11", "close": 46.77, "volume": 2018989.0}, {"date": "2024-09-12", "close": 47.4, "volume": 1622848.0}, {"date": "2024-09-13", "close": 48.1, "volume": 1238447.0}, {"date": "2024-09-16", "close": 49.3, "volume": 753482.0}, {"date": "2024-09-17", "close": 52.27, "volume": 1133575.0}, {"date": "2024-09-18", "close": 52.4, "volume": 1078715.0}, {"date": "2024-09-19", "close": 53.06, "volume": 1284529.0}, {"date": "2024-09-20", "close": 52.47, "volume": 1340782.0}, {"date": "2024-09-23", "close": 50.83, "volume": 1151790.0}, {"date": "2024-09-24", "close": 47.0, "volume": 2163239.0}, {"date": "2024-09-25", "close": 46.51, "volume": 945153.0}, {"date": "2024-09-26", "close": 46.6, "volume": 840366.0}, {"date": "2024-09-27", "close": 46.73, "volume": 652739.0}, {"date": "2024-09-30", "close": 47.58, "volume": 1396352.0}, {"date": "2024-10-01", "close": 46.45, "volume": 584497.0}, {"date": "2024-10-02", "close": 46.5, "volume": 579943.0}, {"date": "2024-10-03", "close": 47.18, "volume": 492961.0}, {"date": "2024-10-04", "close": 48.34, "volume": 661562.0}, {"date": "2024-10-07", "close": 48.3, "volume": 625032.0}, {"date": "2024-10-08", "close": 48.47, "volume": 446417.0}, {"date": "2024-10-09", "close": 49.86, "volume": 592418.0}, {"date": "2024-10-10", "close": 49.16, "volume": 418408.0}, {"date": "2024-10-11", "close": 50.81, "volume": 709822.0}, {"date": "2024-10-14", "close": 50.76, "volume": 434949.0}, {"date": "2024-10-15", "close": 51.37, "volume": 737160.0}, {"date": "2024-10-16", "close": 53.13, "volume": 1303310.0}, {"date": "2024-10-17", "close": 52.81, "volume": 590847.0}, {"date": "2024-10-18", "close": 51.15, "volume": 711885.0}, {"date": "2024-10-21", "close": 50.04, "volume": 564935.0}, {"date": "2024-10-22", "close": 50.7, "volume": 502306.0}, {"date": "2024-10-23", "close": 51.01, "volume": 1016773.0}, {"date": "2024-10-24", "close": 50.06, "volume": 1044508.0}, {"date": "2024-10-25", "close": 49.38, "volume": 741928.0}, {"date": "2024-10-28", "close": 51.25, "volume": 647731.0}, {"date": "2024-10-29", "close": 50.1, "volume": 427681.0}, {"date": "2024-10-30", "close": 50.97, "volume": 425162.0}, {"date": "2024-10-31", "close": 49.85, "volume": 524084.0}, {"date": "2024-11-01", "close": 50.75, "volume": 555026.0}, {"date": "2024-11-04", "close": 50.63, "volume": 429249.0}, {"date": "2024-11-05", "close": 52.76, "volume": 749144.0}, {"date": "2024-11-06", "close": 62.77, "volume": 2725832.0}, {"date": "2024-11-07", "close": 60.25, "volume": 1333221.0}, {"date": "2024-11-08", "close": 59.07, "volume": 679196.0}, {"date": "2024-11-11", "close": 59.57, "volume": 954647.0}, {"date": "2024-11-12", "close": 58.64, "volume": 569658.0}, {"date": "2024-11-13", "close": 56.29, "volume": 782679.0}, {"date": "2024-11-14", "close": 56.7, "volume": 664227.0}, {"date": "2024-11-15", "close": 58.5, "volume": 666631.0}, {"date": "2024-11-18", "close": 57.67, "volume": 542365.0}, {"date": "2024-11-19", "close": 57.59, "volume": 554218.0}, {"date": "2024-11-20", "close": 57.18, "volume": 491328.0}, {"date": "2024-11-21", "close": 56.8, "volume": 906248.0}, {"date": "2024-11-22", "close": 58.07, "volume": 542993.0}, {"date": "2024-11-25", "close": 58.9, "volume": 912548.0}, {"date": "2024-11-26", "close": 58.57, "volume": 634655.0}, {"date": "2024-11-27", "close": 57.95, "volume": 412551.0}, {"date": "2024-11-29", "close": 58.83, "volume": 252374.0}, {"date": "2024-12-02", "close": 60.42, "volume": 590983.0}, {"date": "2024-12-03", "close": 61.15, "volume": 718677.0}, {"date": "2024-12-04", "close": 61.11, "volume": 486224.0}, {"date": "2024-12-05", "close": 61.96, "volume": 421744.0}, {"date": "2024-12-06", "close": 63.19, "volume": 600596.0}, {"date": "2024-12-09", "close": 64.44, "volume": 1306819.0}, {"date": "2024-12-10", "close": 64.33, "volume": 922850.0}, {"date": "2024-12-11", "close": 66.35, "volume": 995067.0}, {"date": "2024-12-12", "close": 66.02, "volume": 893632.0}, {"date": "2024-12-13", "close": 65.27, "volume": 665755.0}, {"date": "2024-12-16", "close": 66.34, "volume": 815815.0}, {"date": "2024-12-17", "close": 65.11, "volume": 733364.0}, {"date": "2024-12-18", "close": 60.69, "volume": 886320.0}, {"date": "2024-12-19", "close": 61.42, "volume": 1084257.0}, {"date": "2024-12-20", "close": 62.76, "volume": 1300053.0}, {"date": "2024-12-23", "close": 62.29, "volume": 427289.0}, {"date": "2024-12-24", "close": 62.95, "volume": 171492.0}, {"date": "2024-12-26", "close": 63.32, "volume": 222676.0}, {"date": "2024-12-27", "close": 61.93, "volume": 307131.0}, {"date": "2024-12-30", "close": 61.4, "volume": 661623.0}, {"date": "2024-12-31", "close": 61.06, "volume": 320148.0}, {"date": "2025-01-02", "close": 60.47, "volume": 656192.0}, {"date": "2025-01-03", "close": 61.88, "volume": 400482.0}, {"date": "2025-01-06", "close": 61.78, "volume": 473148.0}, {"date": "2025-01-07", "close": 59.66, "volume": 726020.0}, {"date": "2025-01-08", "close": 59.28, "volume": 447456.0}, {"date": "2025-01-10", "close": 57.19, "volume": 517795.0}, {"date": "2025-01-13", "close": 57.54, "volume": 643889.0}, {"date": "2025-01-14", "close": 59.12, "volume": 409447.0}, {"date": "2025-01-15", "close": 61.48, "volume": 597098.0}, {"date": "2025-01-16", "close": 60.87, "volume": 466803.0}, {"date": "2025-01-17", "close": 61.53, "volume": 427213.0}, {"date": "2025-01-21", "close": 63.75, "volume": 573116.0}, {"date": "2025-01-22", "close": 65.07, "volume": 572223.0}, {"date": "2025-01-23", "close": 64.84, "volume": 518610.0}, {"date": "2025-01-24", "close": 64.49, "volume": 396790.0}, {"date": "2025-01-27", "close": 63.9, "volume": 590556.0}, {"date": "2025-01-28", "close": 63.08, "volume": 752933.0}, {"date": "2025-01-29", "close": 63.65, "volume": 864678.0}, {"date": "2025-01-30", "close": 63.71, "volume": 1350762.0}, {"date": "2025-01-31", "close": 63.33, "volume": 819011.0}, {"date": "2025-02-03", "close": 63.13, "volume": 1079830.0}, {"date": "2025-02-04", "close": 60.2, "volume": 1573099.0}, {"date": "2025-02-05", "close": 61.91, "volume": 841718.0}, {"date": "2025-02-06", "close": 62.77, "volume": 472692.0}, {"date": "2025-02-07", "close": 62.03, "volume": 397467.0}, {"date": "2025-02-10", "close": 60.6, "volume": 474210.0}, {"date": "2025-02-11", "close": 62.47, "volume": 607490.0}, {"date": "2025-02-12", "close": 61.31, "volume": 491807.0}, {"date": "2025-02-13", "close": 61.27, "volume": 384047.0}, {"date": "2025-02-14", "close": 62.41, "volume": 512178.0}, {"date": "2025-02-18", "close": 61.95, "volume": 473918.0}, {"date": "2025-02-19", "close": 61.02, "volume": 577882.0}, {"date": "2025-02-20", "close": 59.67, "volume": 593691.0}, {"date": "2025-02-21", "close": 56.93, "volume": 582505.0}, {"date": "2025-02-24", "close": 55.45, "volume": 790410.0}, {"date": "2025-02-25", "close": 54.49, "volume": 705877.0}, {"date": "2025-02-26", "close": 53.9, "volume": 1487109.0}, {"date": "2025-02-27", "close": 53.64, "volume": 892824.0}, {"date": "2025-02-28", "close": 54.0, "volume": 796719.0}, {"date": "2025-03-03", "close": 51.74, "volume": 1066013.0}, {"date": "2025-03-04", "close": 50.51, "volume": 1518181.0}, {"date": "2025-03-05", "close": 50.92, "volume": 900426.0}, {"date": "2025-03-06", "close": 49.34, "volume": 1231871.0}, {"date": "2025-03-07", "close": 48.68, "volume": 1454474.0}, {"date": "2025-03-10", "close": 46.51, "volume": 1895629.0}, {"date": "2025-03-11", "close": 47.68, "volume": 1263446.0}, {"date": "2025-03-12", "close": 48.28, "volume": 916564.0}, {"date": "2025-03-13", "close": 47.55, "volume": 1114501.0}, {"date": "2025-03-14", "close": 49.24, "volume": 915919.0}, {"date": "2025-03-17", "close": 47.96, "volume": 1649950.0}, {"date": "2025-03-18", "close": 47.87, "volume": 896000.0}, {"date": "2025-03-19", "close": 49.74, "volume": 979232.0}, {"date": "2025-03-20", "close": 49.78, "volume": 757353.0}, {"date": "2025-03-21", "close": 50.0, "volume": 1317786.0}, {"date": "2025-03-24", "close": 52.42, "volume": 984122.0}, {"date": "2025-03-25", "close": 51.59, "volume": 1010637.0}, {"date": "2025-03-26", "close": 51.45, "volume": 666503.0}, {"date": "2025-03-27", "close": 51.26, "volume": 660138.0}, {"date": "2025-03-28", "close": 50.0, "volume": 727827.0}, {"date": "2025-03-31", "close": 50.08, "volume": 755936.0}, {"date": "2025-04-01", "close": 50.17, "volume": 620693.0}, {"date": "2025-04-02", "close": 51.58, "volume": 482329.0}, {"date": "2025-04-03", "close": 44.81, "volume": 2146593.0}, {"date": "2025-04-04", "close": 41.88, "volume": 2140514.0}, {"date": "2025-04-07", "close": 43.92, "volume": 3422445.0}, {"date": "2025-04-08", "close": 42.85, "volume": 1873495.0}, {"date": "2025-04-09", "close": 48.28, "volume": 2186279.0}, {"date": "2025-04-10", "close": 44.39, "volume": 1245915.0}, {"date": "2025-04-11", "close": 44.03, "volume": 1394702.0}, {"date": "2025-04-14", "close": 44.97, "volume": 1381516.0}, {"date": "2025-04-15", "close": 45.63, "volume": 1186852.0}, {"date": "2025-04-16", "close": 45.87, "volume": 1285646.0}, {"date": "2025-04-17", "close": 46.87, "volume": 797879.0}, {"date": "2025-04-21", "close": 45.6, "volume": 762539.0}, {"date": "2025-04-22", "close": 46.89, "volume": 1061047.0}, {"date": "2025-04-23", "close": 47.87, "volume": 1571872.0}, {"date": "2025-04-24", "close": 48.91, "volume": 1889723.0}, {"date": "2025-04-25", "close": 48.89, "volume": 1163653.0}, {"date": "2025-04-28", "close": 48.15, "volume": 1101174.0}, {"date": "2025-04-29", "close": 48.44, "volume": 701922.0}, {"date": "2025-04-30", "close": 47.45, "volume": 988216.0}, {"date": "2025-05-01", "close": 47.79, "volume": 659212.0}, {"date": "2025-05-02", "close": 48.92, "volume": 1135299.0}, {"date": "2025-05-05", "close": 48.9, "volume": 576447.0}, {"date": "2025-05-06", "close": 48.58, "volume": 482497.0}, {"date": "2025-05-07", "close": 48.65, "volume": 551433.0}, {"date": "2025-05-08", "close": 50.47, "volume": 710883.0}, {"date": "2025-05-09", "close": 50.47, "volume": 609428.0}, {"date": "2025-05-12", "close": 54.0, "volume": 1202344.0}, {"date": "2025-05-13", "close": 55.13, "volume": 817400.0}, {"date": "2025-05-14", "close": 55.29, "volume": 945366.0}, {"date": "2025-05-15", "close": 54.33, "volume": 1080584.0}, {"date": "2025-05-16", "close": 53.95, "volume": 673118.0}, {"date": "2025-05-19", "close": 53.3, "volume": 629724.0}, {"date": "2025-05-20", "close": 52.99, "volume": 501571.0}, {"date": "2025-05-21", "close": 51.29, "volume": 647017.0}, {"date": "2025-05-22", "close": 51.29, "volume": 798943.0}, {"date": "2025-05-23", "close": 50.58, "volume": 665848.0}, {"date": "2025-05-27", "close": 52.28, "volume": 461537.0}, {"date": "2025-05-28", "close": 51.61, "volume": 394810.0}, {"date": "2025-05-29", "close": 51.91, "volume": 379039.0}, {"date": "2025-05-30", "close": 51.24, "volume": 719741.0}, {"date": "2025-06-02", "close": 51.18, "volume": 704757.0}, {"date": "2025-06-03", "close": 52.06, "volume": 447882.0}, {"date": "2025-06-04", "close": 49.98, "volume": 969278.0}, {"date": "2025-06-05", "close": 49.42, "volume": 785973.0}, {"date": "2025-06-06", "close": 51.56, "volume": 517363.0}, {"date": "2025-06-09", "close": 51.21, "volume": 611559.0}, {"date": "2025-06-10", "close": 52.27, "volume": 667603.0}, {"date": "2025-06-11", "close": 54.48, "volume": 1434146.0}, {"date": "2025-06-12", "close": 53.58, "volume": 664058.0}, {"date": "2025-06-13", "close": 50.72, "volume": 623800.0}, {"date": "2025-06-16", "close": 52.55, "volume": 476713.0}, {"date": "2025-06-17", "close": 51.71, "volume": 471274.0}, {"date": "2025-06-18", "close": 52.76, "volume": 810301.0}, {"date": "2025-06-20", "close": 54.07, "volume": 1561473.0}, {"date": "2025-06-23", "close": 54.74, "volume": 881175.0}, {"date": "2025-06-24", "close": 55.83, "volume": 773888.0}, {"date": "2025-06-25", "close": 55.94, "volume": 601651.0}, {"date": "2025-06-26", "close": 56.56, "volume": 698436.0}, {"date": "2025-06-27", "close": 56.86, "volume": 1210293.0}, {"date": "2025-06-30", "close": 57.12, "volume": 678393.0}, {"date": "2025-07-01", "close": 58.54, "volume": 626040.0}, {"date": "2025-07-02", "close": 59.88, "volume": 566134.0}, {"date": "2025-07-03", "close": 60.4, "volume": 353481.0}, {"date": "2025-07-07", "close": 59.59, "volume": 508699.0}, {"date": "2025-07-08", "close": 59.29, "volume": 570265.0}, {"date": "2025-07-09", "close": 61.27, "volume": 827244.0}, {"date": "2025-07-10", "close": 62.56, "volume": 1044969.0}, {"date": "2025-07-11", "close": 61.24, "volume": 537518.0}, {"date": "2025-07-14", "close": 61.99, "volume": 474011.0}, {"date": "2025-07-15", "close": 60.08, "volume": 522805.0}, {"date": "2025-07-16", "close": 61.12, "volume": 712945.0}, {"date": "2025-07-17", "close": 62.3, "volume": 640964.0}, {"date": "2025-07-18", "close": 61.16, "volume": 480128.0}, {"date": "2025-07-21", "close": 61.08, "volume": 505163.0}, {"date": "2025-07-22", "close": 62.87, "volume": 995568.0}, {"date": "2025-07-23", "close": 64.2, "volume": 765727.0}, {"date": "2025-07-24", "close": 61.0, "volume": 934890.0}, {"date": "2025-07-25", "close": 63.27, "volume": 1085398.0}, {"date": "2025-07-28", "close": 64.02, "volume": 936093.0}, {"date": "2025-07-29", "close": 62.78, "volume": 798054.0}, {"date": "2025-07-30", "close": 61.78, "volume": 842761.0}, {"date": "2025-07-31", "close": 61.3, "volume": 524332.0}, {"date": "2025-08-01", "close": 57.56, "volume": 1319146.0}, {"date": "2025-08-04", "close": 59.42, "volume": 725464.0}, {"date": "2025-08-05", "close": 58.96, "volume": 446294.0}, {"date": "2025-08-06", "close": 58.69, "volume": 480608.0}, {"date": "2025-08-07", "close": 57.83, "volume": 448458.0}, {"date": "2025-08-08", "close": 58.22, "volume": 461988.0}, {"date": "2025-08-11", "close": 58.36, "volume": 291456.0}, {"date": "2025-08-12", "close": 60.45, "volume": 487139.0}, {"date": "2025-08-13", "close": 61.07, "volume": 395918.0}, {"date": "2025-08-14", "close": 61.45, "volume": 386130.0}, {"date": "2025-08-15", "close": 59.7, "volume": 554757.0}, {"date": "2025-08-18", "close": 60.31, "volume": 809008.0}, {"date": "2025-08-19", "close": 59.87, "volume": 460518.0}, {"date": "2025-08-20", "close": 59.64, "volume": 371528.0}, {"date": "2025-08-21", "close": 59.57, "volume": 253173.0}, {"date": "2025-08-22", "close": 62.36, "volume": 501033.0}, {"date": "2025-08-25", "close": 62.85, "volume": 343171.0}, {"date": "2025-08-26", "close": 63.86, "volume": 537666.0}, {"date": "2025-08-27", "close": 65.36, "volume": 650744.0}, {"date": "2025-08-28", "close": 66.69, "volume": 1008489.0}, {"date": "2025-08-29", "close": 66.19, "volume": 588017.0}, {"date": "2025-09-02", "close": 65.49, "volume": 424871.0}, {"date": "2025-09-03", "close": 65.87, "volume": 363316.0}, {"date": "2025-09-04", "close": 66.98, "volume": 339207.0}, {"date": "2025-09-05", "close": 66.23, "volume": 348703.0}, {"date": "2025-09-08", "close": 65.57, "volume": 457520.0}, {"date": "2025-09-09", "close": 64.22, "volume": 631463.0}, {"date": "2025-09-10", "close": 64.07, "volume": 444298.0}, {"date": "2025-09-11", "close": 63.93, "volume": 667584.0}, {"date": "2025-09-12", "close": 63.18, "volume": 616181.0}, {"date": "2025-09-15", "close": 63.88, "volume": 503568.0}, {"date": "2025-09-16", "close": 62.99, "volume": 605742.0}, {"date": "2025-09-17", "close": 61.82, "volume": 872460.0}, {"date": "2025-09-18", "close": 64.06, "volume": 581954.0}, {"date": "2025-09-19", "close": 63.46, "volume": 1299787.0}, {"date": "2025-09-22", "close": 62.63, "volume": 744015.0}, {"date": "2025-09-23", "close": 61.05, "volume": 704643.0}, {"date": "2025-09-24", "close": 60.71, "volume": 520654.0}, {"date": "2025-09-25", "close": 60.06, "volume": 595517.0}, {"date": "2025-09-26", "close": 59.59, "volume": 518212.0}, {"date": "2025-09-29", "close": 58.07, "volume": 1286274.0}, {"date": "2025-09-30", "close": 55.77, "volume": 835858.0}, {"date": "2025-10-01", "close": 54.89, "volume": 880546.0}, {"date": "2025-10-02", "close": 55.14, "volume": 726552.0}, {"date": "2025-10-03", "close": 55.71, "volume": 746274.0}, {"date": "2025-10-06", "close": 54.77, "volume": 699416.0}, {"date": "2025-10-07", "close": 55.42, "volume": 600974.0}, {"date": "2025-10-08", "close": 55.02, "volume": 319203.0}, {"date": "2025-10-09", "close": 55.81, "volume": 426011.0}, {"date": "2025-10-10", "close": 54.08, "volume": 839154.0}, {"date": "2025-10-13", "close": 56.42, "volume": 684849.0}, {"date": "2025-10-14", "close": 59.24, "volume": 1106400.0}, {"date": "2025-10-15", "close": 59.75, "volume": 805388.0}, {"date": "2025-10-16", "close": 57.61, "volume": 836469.0}, {"date": "2025-10-17", "close": 59.03, "volume": 832008.0}, {"date": "2025-10-20", "close": 59.93, "volume": 601292.0}, {"date": "2025-10-21", "close": 60.93, "volume": 455488.0}, {"date": "2025-10-22", "close": 60.54, "volume": 741885.0}, {"date": "2025-10-23", "close": 65.46, "volume": 2355816.0}, {"date": "2025-10-24", "close": 65.5, "volume": 846677.0}, {"date": "2025-10-27", "close": 66.26, "volume": 519818.0}, {"date": "2025-10-28", "close": 64.94, "volume": 885380.0}, {"date": "2025-10-29", "close": 62.21, "volume": 930973.0}, {"date": "2025-10-30", "close": 61.91, "volume": 935347.0}, {"date": "2025-10-31", "close": 62.65, "volume": 905809.0}, {"date": "2025-11-03", "close": 63.6, "volume": 745851.0}, {"date": "2025-11-04", "close": 62.58, "volume": 607923.0}, {"date": "2025-11-05", "close": 63.95, "volume": 660142.0}, {"date": "2025-11-06", "close": 63.86, "volume": 667623.0}, {"date": "2025-11-07", "close": 63.58, "volume": 829093.0}, {"date": "2025-11-10", "close": 63.76, "volume": 652212.0}, {"date": "2025-11-11", "close": 63.46, "volume": 421119.0}, {"date": "2025-11-12", "close": 63.96, "volume": 549867.0}, {"date": "2025-11-13", "close": 61.84, "volume": 726666.0}, {"date": "2025-11-14", "close": 61.93, "volume": 719825.0}, {"date": "2025-11-17", "close": 59.98, "volume": 820802.0}, {"date": "2025-11-18", "close": 60.54, "volume": 886625.0}, {"date": "2025-11-19", "close": 62.35, "volume": 761303.0}, {"date": "2025-11-20", "close": 61.67, "volume": 849140.0}, {"date": "2025-11-21", "close": 64.7, "volume": 934821.0}, {"date": "2025-11-24", "close": 65.08, "volume": 853567.0}, {"date": "2025-11-25", "close": 66.77, "volume": 725284.0}, {"date": "2025-11-26", "close": 67.46, "volume": 1086037.0}, {"date": "2025-11-28", "close": 67.73, "volume": 242024.0}, {"date": "2025-12-01", "close": 68.07, "volume": 654221.0}, {"date": "2025-12-02", "close": 69.38, "volume": 651827.0}, {"date": "2025-12-03", "close": 71.24, "volume": 711732.0}, {"date": "2025-12-04", "close": 72.0, "volume": 747279.0}, {"date": "2025-12-05", "close": 72.21, "volume": 559668.0}, {"date": "2025-12-08", "close": 72.42, "volume": 705605.0}, {"date": "2025-12-09", "close": 73.46, "volume": 607010.0}, {"date": "2025-12-10", "close": 73.83, "volume": 1430464.0}, {"date": "2025-12-11", "close": 74.36, "volume": 1000482.0}, {"date": "2025-12-12", "close": 74.59, "volume": 759311.0}, {"date": "2025-12-15", "close": 74.35, "volume": 682518.0}, {"date": "2025-12-16", "close": 75.81, "volume": 1002640.0}, {"date": "2025-12-17", "close": 76.34, "volume": 956260.0}, {"date": "2025-12-18", "close": 77.64, "volume": 918492.0}, {"date": "2025-12-19", "close": 78.0, "volume": 1463531.0}, {"date": "2025-12-22", "close": 77.75, "volume": 510422.0}, {"date": "2025-12-23", "close": 76.61, "volume": 536252.0}, {"date": "2025-12-24", "close": 76.68, "volume": 207140.0}, {"date": "2025-12-26", "close": 76.64, "volume": 307104.0}, {"date": "2025-12-29", "close": 75.18, "volume": 567890.0}, {"date": "2025-12-30", "close": 74.61, "volume": 379355.0}, {"date": "2025-12-31", "close": 74.03, "volume": 500995.0}, {"date": "2026-01-02", "close": 75.3, "volume": 677859.0}, {"date": "2026-01-05", "close": 76.3, "volume": 639871.0}, {"date": "2026-01-06", "close": 80.26, "volume": 1137046.0}, {"date": "2026-01-07", "close": 79.98, "volume": 630974.0}, {"date": "2026-01-08", "close": 81.25, "volume": 695419.0}, {"date": "2026-01-09", "close": 80.36, "volume": 685155.0}, {"date": "2026-01-12", "close": 71.78, "volume": 2399730.0}, {"date": "2026-01-13", "close": 69.79, "volume": 1646853.0}, {"date": "2026-01-14", "close": 69.0, "volume": 1600993.0}, {"date": "2026-01-15", "close": 70.65, "volume": 1284990.0}, {"date": "2026-01-16", "close": 73.73, "volume": 1524781.0}, {"date": "2026-01-20", "close": 69.94, "volume": 880104.0}, {"date": "2026-01-21", "close": 70.49, "volume": 493715.0}, {"date": "2026-01-22", "close": 71.01, "volume": 785786.0}, {"date": "2026-01-23", "close": 68.78, "volume": 643793.0}, {"date": "2026-01-26", "close": 70.18, "volume": 718835.0}, {"date": "2026-01-27", "close": 69.45, "volume": 786405.0}, {"date": "2026-01-28", "close": 68.2, "volume": 828142.0}, {"date": "2026-01-29", "close": 73.03, "volume": 1703323.0}, {"date": "2026-01-30", "close": 72.54, "volume": 1197021.0}, {"date": "2026-02-02", "close": 73.05, "volume": 902082.0}, {"date": "2026-02-03", "close": 75.4, "volume": 1239408.0}, {"date": "2026-02-04", "close": 76.5, "volume": 920015.0}, {"date": "2026-02-05", "close": 77.19, "volume": 1629892.0}, {"date": "2026-02-06", "close": 79.53, "volume": 765008.0}, {"date": "2026-02-09", "close": 77.9, "volume": 575904.0}, {"date": "2026-02-10", "close": 77.11, "volume": 839111.0}, {"date": "2026-02-11", "close": 76.03, "volume": 660027.0}, {"date": "2026-02-12", "close": 72.27, "volume": 890822.0}, {"date": "2026-02-13", "close": 72.37, "volume": 618328.0}, {"date": "2026-02-17", "close": 73.16, "volume": 748141.0}, {"date": "2026-02-18", "close": 74.43, "volume": 1385912.0}, {"date": "2026-02-19", "close": 75.01, "volume": 768977.0}, {"date": "2026-02-20", "close": 75.73, "volume": 512228.0}, {"date": "2026-02-23", "close": 70.84, "volume": 658423.0}, {"date": "2026-02-24", "close": 71.56, "volume": 742142.0}, {"date": "2026-02-25", "close": 73.19, "volume": 492044.0}, {"date": "2026-02-26", "close": 79.27, "volume": 1376668.0}, {"date": "2026-02-27", "close": 70.86, "volume": 1079013.0}, {"date": "2026-03-02", "close": 71.99, "volume": 652957.0}, {"date": "2026-03-03", "close": 72.73, "volume": 451557.0}, {"date": "2026-03-04", "close": 75.1, "volume": 543364.0}, {"date": "2026-03-05", "close": 75.22, "volume": 533382.0}, {"date": "2026-03-06", "close": 72.21, "volume": 719197.0}, {"date": "2026-03-09", "close": 72.46, "volume": 614501.0}, {"date": "2026-03-10", "close": 72.59, "volume": 670099.0}, {"date": "2026-03-11", "close": 74.09, "volume": 600632.0}, {"date": "2026-03-12", "close": 71.66, "volume": 525725.0}, {"date": "2026-03-13", "close": 71.53, "volume": 581847.0}, {"date": "2026-03-16", "close": 69.92, "volume": 593012.0}, {"date": "2026-03-17", "close": 71.94, "volume": 533844.0}, {"date": "2026-03-18", "close": 71.27, "volume": 886696.0}, {"date": "2026-03-19", "close": 73.54, "volume": 586631.0}, {"date": "2026-03-20", "close": 74.62, "volume": 1239293.0}, {"date": "2026-03-23", "close": 74.73, "volume": 726965.0}, {"date": "2026-03-24", "close": 74.49, "volume": 640757.0}, {"date": "2026-03-25", "close": 75.11, "volume": 511543.0}, {"date": "2026-03-26", "close": 75.89, "volume": 521063.0}, {"date": "2026-03-27", "close": 72.13, "volume": 635681.0}, {"date": "2026-03-30", "close": 73.03, "volume": 466543.0}, {"date": "2026-03-31", "close": 74.89, "volume": 816654.0}, {"date": "2026-04-01", "close": 73.57, "volume": 663909.0}, {"date": "2026-04-02", "close": 73.02, "volume": 771332.0}, {"date": "2026-04-06", "close": 75.17, "volume": 534668.0}, {"date": "2026-04-07", "close": 74.33, "volume": 965620.0}, {"date": "2026-04-08", "close": 78.65, "volume": 655813.0}, {"date": "2026-04-09", "close": 79.75, "volume": 577362.0}, {"date": "2026-04-10", "close": 78.98, "volume": 383070.0}, {"date": "2026-04-13", "close": 80.19, "volume": 686080.0}, {"date": "2026-04-14", "close": 82.64, "volume": 502339.0}, {"date": "2026-04-15", "close": 83.15, "volume": 535325.0}, {"date": "2026-04-16", "close": 84.52, "volume": 469277.0}, {"date": "2026-04-17", "close": 90.58, "volume": 1329799.0}, {"date": "2026-04-20", "close": 91.75, "volume": 712050.0}, {"date": "2026-04-21", "close": 91.31, "volume": 758284.0}, {"date": "2026-04-22", "close": 92.44, "volume": 818426.0}, {"date": "2026-04-23", "close": 92.12, "volume": 911560.0}, {"date": "2026-04-24", "close": 86.16, "volume": 901344.0}, {"date": "2026-04-27", "close": 88.0, "volume": 1295463.0}, {"date": "2026-04-28", "close": 86.32, "volume": 467654.0}, {"date": "2026-04-29", "close": 85.42, "volume": 440363.0}, {"date": "2026-04-30", "close": 84.78, "volume": 733295.0}, {"date": "2026-05-01", "close": 85.34, "volume": 451570.0}, {"date": "2026-05-04", "close": 83.56, "volume": 547623.0}, {"date": "2026-05-05", "close": 85.09, "volume": 412236.0}, {"date": "2026-05-06", "close": 88.3, "volume": 623880.0}, {"date": "2026-05-07", "close": 86.48, "volume": 547915.0}, {"date": "2026-05-08", "close": 87.34, "volume": 334530.0}, {"date": "2026-05-11", "close": 84.93, "volume": 522265.0}, {"date": "2026-05-12", "close": 84.63, "volume": 500446.0}, {"date": "2026-05-13", "close": 83.39, "volume": 434858.0}, {"date": "2026-05-14", "close": 86.83, "volume": 547067.0}, {"date": "2026-05-15", "close": 86.76, "volume": 636953.0}, {"date": "2026-05-18", "close": 85.93, "volume": 524535.0}, {"date": "2026-05-19", "close": 84.85, "volume": 700704.0}, {"date": "2026-05-20", "close": 87.69, "volume": 467722.0}, {"date": "2026-05-21", "close": 85.78, "volume": 569014.0}, {"date": "2026-05-22", "close": 86.6, "volume": 569293.0}, {"date": "2026-05-26", "close": 88.51, "volume": 624310.0}, {"date": "2026-05-27", "close": 89.92, "volume": 570699.0}, {"date": "2026-05-28", "close": 88.46, "volume": 978831.0}, {"date": "2026-05-29", "close": 89.07, "volume": 843573.0}, {"date": "2026-06-01", "close": 89.39, "volume": 535615.0}, {"date": "2026-06-02", "close": 91.55, "volume": 1302651.0}, {"date": "2026-06-03", "close": 88.36, "volume": 682814.0}, {"date": "2026-06-04", "close": 91.15, "volume": 560937.0}, {"date": "2026-06-05", "close": 91.11, "volume": 392930.0}, {"date": "2026-06-08", "close": 91.42, "volume": 504742.0}, {"date": "2026-06-09", "close": 94.22, "volume": 672698.0}, {"date": "2026-06-10", "close": 96.45, "volume": 1304273.0}, {"date": "2026-06-11", "close": 101.63, "volume": 1059155.0}, {"date": "2026-06-12", "close": 101.71, "volume": 621186.0}, {"date": "2026-06-15", "close": 102.5, "volume": 830953.0}, {"date": "2026-06-16", "close": 101.59, "volume": 949519.0}, {"date": "2026-06-17", "close": 101.43, "volume": 695501.0}, {"date": "2026-06-18", "close": 102.41, "volume": 1463783.0}, {"date": "2026-06-22", "close": 103.68, "volume": 569308.0}, {"date": "2026-06-23", "close": 103.79, "volume": 713156.0}, {"date": "2026-06-24", "close": 104.91, "volume": 856387.0}, {"date": "2026-06-25", "close": 104.96, "volume": 700049.0}, {"date": "2026-06-26", "close": 106.27, "volume": 743594.0}, {"date": "2026-06-29", "close": 108.73, "volume": 877878.0}, {"date": "2026-06-30", "close": 108.35, "volume": 673524.0}, {"date": "2026-07-01", "close": 105.37, "volume": 523040.0}, {"date": "2026-07-02", "close": 102.21, "volume": 672903.0}, {"date": "2026-07-06", "close": 103.52, "volume": 563447.0}, {"date": "2026-07-07", "close": 102.36, "volume": 431529.0}, {"date": "2026-07-08", "close": 93.83, "volume": 1264859.0}, {"date": "2026-07-09", "close": 95.55, "volume": 1093528.0}, {"date": "2026-07-10", "close": 96.5, "volume": 486975.0}, {"date": "2026-07-13", "close": 97.18, "volume": 707797.0}, {"date": "2026-07-14", "close": 98.49, "volume": 516025.0}, {"date": "2026-07-15", "close": 99.18, "volume": 352256.0}, {"date": "2026-07-16", "close": 98.14, "volume": 672618.0}, {"date": "2026-07-17", "close": 99.31, "volume": 499177.0}, {"date": "2026-07-20", "close": 99.48, "volume": 376404.0}, {"date": "2026-07-21", "close": 101.68, "volume": 963771.0}, {"date": "2026-07-22", "close": 101.87, "volume": 871484.0}, {"date": "2026-07-23", "close": 103.58, "volume": 800951.0}, {"date": "2026-07-24", "close": 104.31, "volume": 867116.0}, {"date": "2026-07-27", "close": 106.11, "volume": 1160333.0}, {"date": "2026-07-28", "close": 107.78, "volume": 675898.0}, {"date": "2026-07-29", "close": 106.99, "volume": 723186.0}, {"date": "2026-07-30", "close": 110.62, "volume": 709537.0}, {"date": "2026-07-31", "close": 108.07, "volume": 561279.0}, {"date": "2026-08-03", "close": 110.8, "volume": 538375.0}, {"date": "2026-08-04", "close": 112.45, "volume": 550053.0}, {"date": "2026-08-05", "close": 112.34, "volume": 310450.0}, {"date": "2026-08-06", "close": 109.95, "volume": 294491.0}, {"date": "2026-08-07", "close": 108.32, "volume": 285013.0}, {"date": "2026-08-10", "close": 108.41, "volume": 253783.0}, {"date": "2026-08-11", "close": 108.01, "volume": 539630.0}, {"date": "2026-08-12", "close": 110.45, "volume": 335726.0}, {"date": "2026-08-13", "close": 111.63, "volume": 413603.0}, {"date": "2026-08-14", "close": 113.4, "volume": 307371.0}, {"date": "2026-08-17", "close": 111.25, "volume": 279513.0}, {"date": "2026-08-18", "close": 111.1, "volume": 374708.0}, {"date": "2026-08-19", "close": 108.51, "volume": 390398.0}, {"date": "2026-08-20", "close": 103.18, "volume": 927122.0}, {"date": "2026-08-21", "close": 105.91, "volume": 432092.0}, {"date": "2026-08-24", "close": 105.19, "volume": 285950.0}, {"date": "2026-08-25", "close": 107.63, "volume": 299906.0}, {"date": "2026-08-26", "close": 107.56, "volume": 353548.0}, {"date": "2026-08-27", "close": 108.03, "volume": 205604.0}, {"date": "2026-08-28", "close": 105.74, "volume": 476691.0}, {"date": "2026-08-31", "close": 104.47, "volume": 538238.0}, {"date": "2026-09-01", "close": 102.05, "volume": 457199.0}, {"date": "2026-09-02", "close": 106.48, "volume": 427159.0}, {"date": "2026-09-03", "close": 108.79, "volume": 408751.0}, {"date": "2026-09-04", "close": 110.87, "volume": 712885.0}, {"date": "2026-09-08", "close": 108.2, "volume": 352416.0}, {"date": "2026-09-09", "close": 107.4, "volume": 394110.0}, {"date": "2026-09-10", "close": 106.86, "volume": 508203.0}, {"date": "2026-09-11", "close": 106.37, "volume": 545202.0}, {"date": "2026-09-14", "close": 109.23, "volume": 469362.0}, {"date": "2026-09-15", "close": 107.65, "volume": 732094.0}, {"date": "2026-09-16", "close": 107.85, "volume": 705223.0}, {"date": "2026-09-17", "close": 108.21, "volume": 446875.0}, {"date": "2026-09-18", "close": 108.53, "volume": 1372493.0}, {"date": "2026-09-21", "close": 108.0, "volume": 385666.0}, {"date": "2026-09-22", "close": 102.69, "volume": 929144.0}, {"date": "2026-09-23", "close": 99.19, "volume": 924443.0}, {"date": "2026-09-24", "close": 101.56, "volume": 969085.0}, {"date": "2026-09-25", "close": 102.91, "volume": 467560.0}, {"date": "2026-09-28", "close": 101.25, "volume": 506148.0}, {"date": "2026-09-29", "close": 100.07, "volume": 257659.0}, {"date": "2026-09-30", "close": 97.75, "volume": 466321.0}, {"date": "2026-10-01", "close": 96.94, "volume": 778272.0}, {"date": "2026-10-02", "close": 98.05, "volume": 448852.0}, {"date": "2026-10-05", "close": 98.9, "volume": 417770.0}, {"date": "2026-10-06", "close": 97.8, "volume": 706786.0}, {"date": "2026-10-07", "close": 97.64, "volume": 494696.0}, {"date": "2026-10-08", "close": 100.73, "volume": 571212.0}, {"date": "2026-10-09", "close": 100.58, "volume": 715048.0}, {"date": "2026-10-12", "close": 101.63, "volume": 414357.0}, {"date": "2026-10-13", "close": 102.31, "volume": 390050.0}, {"date": "2026-10-14", "close": 98.96, "volume": 441627.0}, {"date": "2026-10-15", "close": 101.31, "volume": 468106.0}, {"date": "2026-10-16", "close": 102.56, "volume": 589350.0}, {"date": "2026-10-19", "close": 102.45, "volume": 498892.0}, {"date": "2026-10-20", "close": 104.61, "volume": 765511.0}, {"date": "2026-10-21", "close": 108.63, "volume": 863024.0}, {"date": "2026-10-22", "close": 102.45, "volume": 1019279.0}, {"date": "2026-10-23", "close": 99.89, "volume": 687769.0}, {"date": "2026-10-26", "close": 101.72, "volume": 373726.0}, {"date": "2026-10-27", "close": 102.61, "volume": 246899.0}, {"date": "2026-10-28", "close": 104.73, "volume": 527192.0}, {"date": "2026-10-29", "close": 105.66, "volume": 845837.0}], "refreshing": true}