{"ticker": "BH", "overview": {"cik": "1726173", "ticker": "BH-A", "name": "Biglari Holdings Inc.", "industry": "Retail-Eating  Places", "country": "United States", "sic": "5812", "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001628280-26-054846", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054841", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001972", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001917", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0000921895-26-001891", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001848", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001825", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001804", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001763", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001706", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001567", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001333", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001628280-26-032884", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001628280-26-032880", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0001628280-26-024565", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-03-31", "title": "Form 10-K/A", "accession": "0001628280-26-022422", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-000687", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-11", "title": "Form ARS", "accession": "0001628280-26-016863", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-11", "title": "Proxy statement", "accession": "0001628280-26-016859", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-000651", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-000636", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-000598", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001628280-26-012988", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-02", "title": "Annual report", "accession": "0001628280-26-012987", "price_sensitive": true}, {"form": "UPLOAD", "date": "2026-01-27", "title": "Form UPLOAD", "accession": "0000000000-26-000905", "price_sensitive": false}]}, "description": "Biglari Holdings Inc. trades as BH on the NYSE and is registered in the United States. Privy Trades holds 32 insider filings for the company, from August 2021 to June 2026. Across those, 2 insiders disclosed 30 open-market purchases totalling $53.28M. The most recent filing on record is dated 5 June 2026.", "exchange": "NYSE", "stats": {"buy_n": 30, "buy_sum": 53279999.16, "sell_n": 0, "sell_sum": 0, "net": 53279999.16, "insiders": 2, "first_date": "2021-08-12", "last_date": "2026-06-05"}, "metrics": {"ticker": "BH", "has_prices": true, "as_of": "2026-08-07", "last": 386.55, "prev_close": 390.23, "change": -3.680000000000007, "change_pct": -0.00943033595571844, "session_volume": 117372.0, "vwap_5": 391.74964429719967, "vwap_20": 385.8240037771058, "vwap_60": 360.6798985504272, "vwap_250": 347.05051948020093, "high_52w": 476.92, "low_52w": 247.83, "avg_volume_20": 177914.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000921895-26-001567", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 658792.58, "score": 58.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO buys $659K of BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189526001567/0000921895-26-001567-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216944}, {"id": "0000921895-26-001333", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 13439603.540000001, "score": 74.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO buys $13.4M of BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189526001333/0000921895-26-001333-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}, {"id": "0000921895-26-000687", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 849182.0, "score": 60.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO buys $849K of BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189526000687/0000921895-26-000687-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337904}, {"id": "0000921895-26-000651", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 999519.2, "score": 61.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO buys $1000K of BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189526000651/0000921895-26-000651-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343664}, {"id": "0000921895-26-000636", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 749875.2, "score": 59.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO buys $750K of BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189526000636/0000921895-26-000636-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347984}, {"id": "0000921895-26-000598", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 379497.89999999997, "score": 56.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO loads up: $379K into BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189526000598/0000921895-26-000598-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352304}, {"id": "0000921895-25-003369", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1599457.0, "score": 63.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO buys $1.6M of BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189525003369/0000921895-25-003369-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461744}, {"id": "0000921895-25-003361", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 547137.78, "score": 57.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO buys $547K of BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189525003361/0000921895-25-003361-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463184}, {"id": "0000921895-25-003310", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 705671.2799999999, "score": 59.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO loads up: $706K into BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189525003310/0000921895-25-003310-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471824}, {"id": "0000921895-25-003290", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1648102.09, "score": 63.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO loads up: $1.6M into BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189525003290/0000921895-25-003290-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479024}, {"id": "0000921895-25-003187", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 799287.5700000001, "score": 59.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO buys $799K of BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189525003187/0000921895-25-003187-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494864}, {"id": "0000921895-24-002994", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1498816.83, "score": 63.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO loads up: $1.5M into BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189524002994/0000921895-24-002994-index.htm", "trade_date": "2024-12-17", "timestamp": "2024-12-17", "mins": 987344}, {"id": "0000921895-24-002957", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 730795.97, "score": 59.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO buys $731K of BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189524002957/0000921895-24-002957-index.htm", "trade_date": "2024-12-16", "timestamp": "2024-12-16", "mins": 988784}, {"id": "0000921895-24-002912", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 495094.49, "score": 57.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO loads up: $495K into BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189524002912/0000921895-24-002912-index.htm", "trade_date": "2024-12-05", "timestamp": "2024-12-05", "mins": 1004624}, {"id": "0000921895-24-002881", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1499971.19, "score": 63.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO buys $1.5M of BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189524002881/0000921895-24-002881-index.htm", "trade_date": "2024-12-04", "timestamp": "2024-12-04", "mins": 1006064}, {"id": "0001193805-24-001423", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1093635.07, "score": 61.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO buys $1.1M of BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000119380524001423/0001193805-24-001423-index.htm", "trade_date": "2024-11-27", "timestamp": "2024-11-27", "mins": 1016144}, {"id": "0000921895-24-002794", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 506690.36, "score": 57.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO loads up: $507K into BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189524002794/0000921895-24-002794-index.htm", "trade_date": "2024-11-22", "timestamp": "2024-11-22", "mins": 1023344}, {"id": "0000921895-24-002776", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4131791.8, "score": 68.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO loads up: $4.1M into BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189524002776/0000921895-24-002776-index.htm", "trade_date": "2024-11-19", "timestamp": "2024-11-19", "mins": 1027664}, {"id": "0000921895-24-002747", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5771814.1899999995, "score": 70.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO buys $5.8M of BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189524002747/0000921895-24-002747-index.htm", "trade_date": "2024-11-14", "timestamp": "2024-11-14", "mins": 1034864}, {"id": "0000921895-24-000674", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 899584.11, "score": 60.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO buys $900K of BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189524000674/0000921895-24-000674-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386224}, {"id": "0000921895-24-000657", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 848240.1900000001, "score": 60.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO buys $848K of BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189524000657/0000921895-24-000657-index.htm", "trade_date": "2024-03-13", "timestamp": "2024-03-13", "mins": 1389104}, {"id": "0000921895-24-000633", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 858960.97, "score": 60.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO loads up: $859K into BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189524000633/0000921895-24-000633-index.htm", "trade_date": "2024-03-11", "timestamp": "2024-03-11", "mins": 1391984}, {"id": "0000921895-24-000591", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 513306.26, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO buys $513K of BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189524000591/0000921895-24-000591-index.htm", "trade_date": "2024-03-06", "timestamp": "2024-03-06", "mins": 1399184}, {"id": "0000921895-23-002772", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 398645.88999999996, "score": 56.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO buys $399K of BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189523002772/0000921895-23-002772-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517264}, {"id": "0000921895-23-002761", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2131673.93, "score": 65.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO loads up: $2.1M into BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189523002761/0000921895-23-002761-index.htm", "trade_date": "2023-12-13", "timestamp": "2023-12-13", "mins": 1520144}, {"id": "0000921895-22-001953", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO files routine paperwork on BH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189522001953/0000921895-22-001953-index.htm", "trade_date": "2022-06-08", "timestamp": "2022-06-08", "mins": 2316464}, {"id": "0001567619-22-010020", "src": "INSIDERS", "ticker": "BH", "cik": "1108134", "company": "BB&T", "company_raw": "BERKSHIRE HILLS BANCORP INC", "who": "Nitin J. Mhatre", "who_key": "Mhatre Nitin J.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 37695.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on BH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108134/000156761922010020/0001567619-22-010020-index.htm", "trade_date": "2022-05-10", "timestamp": "2022-05-10", "mins": 2358224}, {"id": "0001193805-21-001787", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1497504.96, "score": 63.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO buys $1.5M of BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000119380521001787/0001193805-21-001787-index.htm", "trade_date": "2021-12-17", "timestamp": "2021-12-17", "mins": 2565584}, {"id": "0000921895-21-002858", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 134680.07, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO buys $135K of BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189521002858/0000921895-21-002858-index.htm", "trade_date": "2021-12-14", "timestamp": "2021-12-14", "mins": 2569904}, {"id": "0001193805-21-001628", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4262338.399999999, "score": 69.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO buys $4.3M of BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000119380521001628/0001193805-21-001628-index.htm", "trade_date": "2021-11-24", "timestamp": "2021-11-24", "mins": 2598704}], "recent_buys": [{"id": "0000921895-26-001567", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 658792.58, "score": 58.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO buys $659K of BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189526001567/0000921895-26-001567-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216944}, {"id": "0000921895-26-001333", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 13439603.540000001, "score": 74.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO buys $13.4M of BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189526001333/0000921895-26-001333-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}, {"id": "0000921895-26-000687", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 849182.0, "score": 60.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO buys $849K of BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189526000687/0000921895-26-000687-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337904}, {"id": "0000921895-26-000651", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 999519.2, "score": 61.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO buys $1000K of BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189526000651/0000921895-26-000651-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343664}, {"id": "0000921895-26-000636", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 749875.2, "score": 59.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO buys $750K of BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189526000636/0000921895-26-000636-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347984}, {"id": "0000921895-26-000598", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 379497.89999999997, "score": 56.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO loads up: $379K into BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189526000598/0000921895-26-000598-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352304}, {"id": "0000921895-25-003369", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1599457.0, "score": 63.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO buys $1.6M of BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189525003369/0000921895-25-003369-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461744}, {"id": "0000921895-25-003361", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 547137.78, "score": 57.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO buys $547K of BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189525003361/0000921895-25-003361-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463184}, {"id": "0000921895-25-003310", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 705671.2799999999, "score": 59.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO loads up: $706K into BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189525003310/0000921895-25-003310-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471824}, {"id": "0000921895-25-003290", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1648102.09, "score": 63.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO loads up: $1.6M into BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189525003290/0000921895-25-003290-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479024}, {"id": "0000921895-25-003187", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 799287.5700000001, "score": 59.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO buys $799K of BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189525003187/0000921895-25-003187-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494864}, {"id": "0000921895-24-002994", "src": "INSIDERS", "ticker": "BH", "cik": "1726173", "company": "Biglari Holdings Inc.", "company_raw": "Biglari Holdings Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1498816.83, "score": 63.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO loads up: $1.5M into BH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189524002994/0000921895-24-002994-index.htm", "trade_date": "2024-12-17", "timestamp": "2024-12-17", "mins": 987344}], "institutional": [], "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": "Biglari Holdings Inc. Class B Common Stock", "new_value": "Biglari Holdings Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001726173", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001726173", "applied": 1, "detected_at": "2026-09-10T16:51:14.699357"}]}, "key_people": [{"who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 53245537.16, "sold": 0, "net": 53245537.16, "trades": 29, "top_score": 74.8, "lean": "buying", "history": [{"action": "BUY", "amount": 658792.58, "date": "2026-06-05", "score": 58.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189526001567/0000921895-26-001567-index.htm"}, {"action": "BUY", "amount": 13439603.540000001, "date": "2026-05-14", "score": 74.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189526001333/0000921895-26-001333-index.htm"}, {"action": "BUY", "amount": 849182.0, "date": "2026-03-13", "score": 60.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189526000687/0000921895-26-000687-index.htm"}, {"action": "BUY", "amount": 999519.2, "date": "2026-03-09", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189526000651/0000921895-26-000651-index.htm"}, {"action": "BUY", "amount": 749875.2, "date": "2026-03-06", "score": 59.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189526000636/0000921895-26-000636-index.htm"}, {"action": "BUY", "amount": 379497.89999999997, "date": "2026-03-03", "score": 56.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189526000598/0000921895-26-000598-index.htm"}, {"action": "BUY", "amount": 1599457.0, "date": "2025-12-17", "score": 63.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189525003369/0000921895-25-003369-index.htm"}, {"action": "BUY", "amount": 547137.78, "date": "2025-12-16", "score": 57.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189525003361/0000921895-25-003361-index.htm"}, {"action": "BUY", "amount": 705671.2799999999, "date": "2025-12-10", "score": 59.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189525003310/0000921895-25-003310-index.htm"}, {"action": "BUY", "amount": 1648102.09, "date": "2025-12-05", "score": 63.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189525003290/0000921895-25-003290-index.htm"}, {"action": "BUY", "amount": 799287.5700000001, "date": "2025-11-24", "score": 59.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189525003187/0000921895-25-003187-index.htm"}, {"action": "BUY", "amount": 1498816.83, "date": "2024-12-17", "score": 63.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189524002994/0000921895-24-002994-index.htm"}, {"action": "BUY", "amount": 730795.97, "date": "2024-12-16", "score": 59.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189524002957/0000921895-24-002957-index.htm"}, {"action": "BUY", "amount": 495094.49, "date": "2024-12-05", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189524002912/0000921895-24-002912-index.htm"}, {"action": "BUY", "amount": 1499971.19, "date": "2024-12-04", "score": 63.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189524002881/0000921895-24-002881-index.htm"}, {"action": "BUY", "amount": 1093635.07, "date": "2024-11-27", "score": 61.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000119380524001423/0001193805-24-001423-index.htm"}, {"action": "BUY", "amount": 506690.36, "date": "2024-11-22", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189524002794/0000921895-24-002794-index.htm"}, {"action": "BUY", "amount": 4131791.8, "date": "2024-11-19", "score": 68.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189524002776/0000921895-24-002776-index.htm"}, {"action": "BUY", "amount": 5771814.1899999995, "date": "2024-11-14", "score": 70.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189524002747/0000921895-24-002747-index.htm"}, {"action": "BUY", "amount": 899584.11, "date": "2024-03-15", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189524000674/0000921895-24-000674-index.htm"}, {"action": "BUY", "amount": 848240.1900000001, "date": "2024-03-13", "score": 60.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189524000657/0000921895-24-000657-index.htm"}, {"action": "BUY", "amount": 858960.97, "date": "2024-03-11", "score": 60.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189524000633/0000921895-24-000633-index.htm"}, {"action": "BUY", "amount": 513306.26, "date": "2024-03-06", "score": 57.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189524000591/0000921895-24-000591-index.htm"}, {"action": "BUY", "amount": 398645.88999999996, "date": "2023-12-15", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189523002772/0000921895-23-002772-index.htm"}, {"action": "BUY", "amount": 2131673.93, "date": "2023-12-13", "score": 65.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189523002761/0000921895-23-002761-index.htm"}], "latest": {"action": "BUY", "amount": 658792.58, "date": "2026-06-05", "score": 58.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189526001567/0000921895-26-001567-index.htm"}}, {"who": "John Garrett Cardwell", "who_key": "Cardwell John Garrett", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 34462.0, "sold": 0, "net": 34462.0, "trades": 1, "top_score": 39.6, "lean": "buying", "history": [{"action": "BUY", "amount": 34462.0, "date": "2021-08-12", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189521002063/0000921895-21-002063-index.htm"}], "latest": {"action": "BUY", "amount": 34462.0, "date": "2021-08-12", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1726173/000092189521002063/0000921895-21-002063-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001628280-26-054846", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054841", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001972", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001917", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0000921895-26-001891", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001848", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001825", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001804", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001763", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001706", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001567", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001333", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001628280-26-032884", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001628280-26-032880", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0001628280-26-024565", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-03-31", "title": "Form 10-K/A", "accession": "0001628280-26-022422", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-000687", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-11", "title": "Form ARS", "accession": "0001628280-26-016863", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-11", "title": "Proxy statement", "accession": "0001628280-26-016859", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-000651", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-000636", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-000598", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001628280-26-012988", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-02", "title": "Annual report", "accession": "0001628280-26-012987", "price_sensitive": true}, {"form": "UPLOAD", "date": "2026-01-27", "title": "Form UPLOAD", "accession": "0000000000-26-000905", "price_sensitive": false}], "performance": {"ticker": "BH", "has_prices": true, "summary": {"n": 30, "avg": 0.7575884366858865, "win_rate": 1.0, "best": 1.6474214094925008, "worst": 0.15446644565899123, "as_of": "2026-08-07"}, "buys": [{"who": "BIGLARI, SARDAR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 658792.58, "date": "2026-06-05", "score": 58.9, "ref_price": 293.54, "return": 0.3168563057845608}, {"who": "BIGLARI, SARDAR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 13439603.540000001, "date": "2026-05-14", "score": 74.8, "ref_price": 258.17, "return": 0.4972692411976604}, {"who": "BIGLARI, SARDAR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 849182.0, "date": "2026-03-13", "score": 60.2, "ref_price": 300.35, "return": 0.28699850174796065}, {"who": "BIGLARI, SARDAR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 999519.2, "date": "2026-03-09", "score": 61.0, "ref_price": 306.76, "return": 0.260105620028687}, {"who": "BIGLARI, SARDAR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 749875.2, "date": "2026-03-06", "score": 59.5, "ref_price": 304.6, "return": 0.26904136572554166}, {"who": "BIGLARI, SARDAR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 379497.89999999997, "date": "2026-03-03", "score": 56.0, "ref_price": 334.83, "return": 0.15446644565899123}, {"who": "BIGLARI, SARDAR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 1599457.0, "date": "2025-12-17", "score": 63.5, "ref_price": 323.67, "return": 0.1942719436463064}, {"who": "BIGLARI, SARDAR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 547137.78, "date": "2025-12-16", "score": 57.9, "ref_price": 322.69, "return": 0.19789891226874093}, {"who": "BIGLARI, SARDAR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 705671.2799999999, "date": "2025-12-10", "score": 59.2, "ref_price": 321.87, "return": 0.20095069437971855}, {"who": "BIGLARI, SARDAR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 1648102.09, "date": "2025-12-05", "score": 63.6, "ref_price": 304.33, "return": 0.2701672526533698}, {"who": "BIGLARI, SARDAR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 799287.5700000001, "date": "2025-11-24", "score": 59.9, "ref_price": 286.96, "return": 0.34705185391692234}, {"who": "BIGLARI, SARDAR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 1498816.83, "date": "2024-12-17", "score": 63.2, "ref_price": 256.69, "return": 0.5059020608516109}, {"who": "BIGLARI, SARDAR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 730795.97, "date": "2024-12-16", "score": 59.4, "ref_price": 236.24, "return": 0.6362597358618354}, {"who": "BIGLARI, SARDAR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 495094.49, "date": "2024-12-05", "score": 57.4, "ref_price": 230.0, "return": 0.6806521739130436}, {"who": "BIGLARI, SARDAR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 1499971.19, "date": "2024-12-04", "score": 63.1, "ref_price": 224.18, "return": 0.7242840574538317}, {"who": "BIGLARI, SARDAR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 1093635.07, "date": "2024-11-27", "score": 61.5, "ref_price": 215.0, "return": 0.7979069767441861}, {"who": "BIGLARI, SARDAR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 506690.36, "date": "2024-11-22", "score": 57.5, "ref_price": 206.41, "return": 0.8727290344460056}, {"who": "BIGLARI, SARDAR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 4131791.8, "date": "2024-11-19", "score": 68.5, "ref_price": 209.03, "return": 0.8492560876429222}, {"who": "BIGLARI, SARDAR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 5771814.1899999995, "date": "2024-11-14", "score": 70.3, "ref_price": 212.16, "return": 0.8219739819004526}, {"who": "BIGLARI, SARDAR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 899584.11, "date": "2024-03-15", "score": 60.5, "ref_price": 197.97, "return": 0.9525685709956054}, {"who": "BIGLARI, SARDAR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 848240.1900000001, "date": "2024-03-13", "score": 60.2, "ref_price": 193.99, "return": 0.9926284860044332}, {"who": "BIGLARI, SARDAR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 858960.97, "date": "2024-03-11", "score": 60.2, "ref_price": 185.0, "return": 1.0894594594594595}, {"who": "BIGLARI, SARDAR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 513306.26, "date": "2024-03-06", "score": 57.6, "ref_price": 190.1, "return": 1.0334034718569176}, {"who": "BIGLARI, SARDAR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 398645.88999999996, "date": "2023-12-15", "score": 56.2, "ref_price": 171.69, "return": 1.2514415516337587}, {"who": "BIGLARI, SARDAR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 2131673.93, "date": "2023-12-13", "score": 65.0, "ref_price": 179.89, "return": 1.148813163599978}, {"who": "BIGLARI, SARDAR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 1497504.96, "date": "2021-12-17", "score": 63.3, "ref_price": 149.25, "return": 1.5899497487437186}, {"who": "BIGLARI, SARDAR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 134680.07, "date": "2021-12-14", "score": 50.6, "ref_price": 146.26, "return": 1.6428962122248054}, {"who": "BIGLARI, SARDAR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 4262338.399999999, "date": "2021-11-24", "score": 69.0, "ref_price": 146.01, "return": 1.6474214094925008}, {"who": "Cardwell John Garrett", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34462.0, "date": "2021-08-12", "score": 39.6, "ref_price": 171.99, "return": 1.247514390371533}, {"who": "BIGLARI, SARDAR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 3595866.34, "date": "2021-08-12", "score": 67.9, "ref_price": 171.99, "return": 1.247514390371533}]}, "price_series": [{"date": "2018-05-01", "close": 242.69, "volume": 55956.0}, {"date": "2018-05-02", "close": 228.99, "volume": 26143.0}, {"date": "2018-05-03", "close": 205.38, "volume": 32327.0}, {"date": "2018-05-04", "close": 209.09, "volume": 10187.0}, {"date": "2018-05-07", "close": 200.07, "volume": 27657.0}, {"date": "2018-05-08", "close": 205.63, "volume": 15948.0}, {"date": "2018-05-09", "close": 212.24, "volume": 8679.0}, {"date": "2018-05-10", "close": 208.19, "volume": 8728.0}, {"date": "2018-05-11", "close": 204.25, "volume": 6079.0}, {"date": "2018-05-14", "close": 195.99, "volume": 9149.0}, {"date": "2018-05-15", "close": 194.98, "volume": 8352.0}, {"date": "2018-05-16", "close": 198.36, "volume": 8543.0}, {"date": "2018-05-17", "close": 207.01, "volume": 8514.0}, {"date": "2018-05-18", "close": 203.53, "volume": 5829.0}, {"date": "2018-05-21", "close": 204.87, "volume": 3940.0}, {"date": "2018-05-22", "close": 201.85, "volume": 7082.0}, {"date": "2018-05-23", "close": 207.48, "volume": 5256.0}, {"date": "2018-05-24", "close": 207.47, "volume": 5817.0}, {"date": "2018-05-25", "close": 209.0, "volume": 7674.0}, {"date": "2018-05-29", "close": 203.0, "volume": 6813.0}, {"date": "2018-05-30", "close": 208.17, "volume": 7145.0}, {"date": "2018-05-31", "close": 215.19, "volume": 10144.0}, {"date": "2018-06-01", "close": 216.16, "volume": 6801.0}, {"date": "2018-06-04", "close": 201.01, "volume": 16975.0}, {"date": "2018-06-05", "close": 208.5, "volume": 14480.0}, {"date": "2018-06-06", "close": 207.9, "volume": 7149.0}, {"date": "2018-06-07", "close": 205.0, "volume": 3554.0}, {"date": "2018-06-08", "close": 200.86, "volume": 13875.0}, {"date": "2018-06-11", "close": 200.39, "volume": 5058.0}, {"date": "2018-06-12", "close": 194.22, "volume": 16077.0}, {"date": "2018-06-13", "close": 194.61, "volume": 9453.0}, {"date": "2018-06-14", "close": 197.28, "volume": 5728.0}, {"date": "2018-06-15", "close": 202.83, "volume": 11732.0}, {"date": "2018-06-18", "close": 200.06, "volume": 5586.0}, {"date": "2018-06-19", "close": 198.0, "volume": 10090.0}, {"date": "2018-06-20", "close": 190.87, "volume": 10171.0}, {"date": "2018-06-21", "close": 191.77, "volume": 6730.0}, {"date": "2018-06-22", "close": 193.73, "volume": 10337.0}, {"date": "2018-06-25", "close": 191.89, "volume": 9236.0}, {"date": "2018-06-26", "close": 192.3, "volume": 4555.0}, {"date": "2018-06-27", "close": 190.48, "volume": 5670.0}, {"date": "2018-06-28", "close": 186.62, "volume": 9396.0}, {"date": "2018-06-29", "close": 183.49, "volume": 10372.0}, {"date": "2018-07-02", "close": 192.19, "volume": 10902.0}, {"date": "2018-07-03", "close": 196.8, "volume": 5152.0}, {"date": "2018-07-05", "close": 197.7, "volume": 4318.0}, {"date": "2018-07-06", "close": 203.44, "volume": 6709.0}, {"date": "2018-07-09", "close": 196.13, "volume": 5376.0}, {"date": "2018-07-10", "close": 194.3, "volume": 5966.0}, {"date": "2018-07-11", "close": 194.38, "volume": 4189.0}, {"date": "2018-07-12", "close": 192.32, "volume": 9069.0}, {"date": "2018-07-13", "close": 192.59, "volume": 12094.0}, {"date": "2018-07-16", "close": 191.57, "volume": 12640.0}, {"date": "2018-07-17", "close": 191.68, "volume": 15273.0}, {"date": "2018-07-18", "close": 194.65, "volume": 13762.0}, {"date": "2018-07-19", "close": 191.75, "volume": 13667.0}, {"date": "2018-07-20", "close": 185.83, "volume": 15269.0}, {"date": "2018-07-23", "close": 188.15, "volume": 4477.0}, {"date": "2018-07-24", "close": 185.5, "volume": 7585.0}, {"date": "2018-07-25", "close": 186.08, "volume": 7758.0}, {"date": "2018-07-26", "close": 188.32, "volume": 5618.0}, {"date": "2018-07-27", "close": 189.62, "volume": 4969.0}, {"date": "2018-07-30", "close": 189.45, "volume": 8952.0}, {"date": "2018-07-31", "close": 189.43, "volume": 5135.0}, {"date": "2018-08-01", "close": 186.63, "volume": 7256.0}, {"date": "2018-08-02", "close": 185.54, "volume": 1855.0}, {"date": "2018-08-03", "close": 183.68, "volume": 4121.0}, {"date": "2018-08-06", "close": 181.21, "volume": 15864.0}, {"date": "2018-08-07", "close": 184.31, "volume": 12065.0}, {"date": "2018-08-08", "close": 186.14, "volume": 10663.0}, {"date": "2018-08-09", "close": 186.38, "volume": 2296.0}, {"date": "2018-08-10", "close": 188.31, "volume": 4783.0}, {"date": "2018-08-13", "close": 193.33, "volume": 8716.0}, {"date": "2018-08-14", "close": 199.95, "volume": 8347.0}, {"date": "2018-08-15", "close": 199.91, "volume": 11131.0}, {"date": "2018-08-16", "close": 199.68, "volume": 1788.0}, {"date": "2018-08-17", "close": 200.07, "volume": 4387.0}, {"date": "2018-08-20", "close": 200.02, "volume": 4526.0}, {"date": "2018-08-21", "close": 198.87, "volume": 3992.0}, {"date": "2018-08-22", "close": 198.0, "volume": 7043.0}, {"date": "2018-08-23", "close": 197.18, "volume": 2404.0}, {"date": "2018-08-24", "close": 195.64, "volume": 4145.0}, {"date": "2018-08-27", "close": 195.06, "volume": 4637.0}, {"date": "2018-08-28", "close": 198.03, "volume": 5149.0}, {"date": "2018-08-29", "close": 195.44, "volume": 2424.0}, {"date": "2018-08-30", "close": 194.85, "volume": 4511.0}, {"date": "2018-08-31", "close": 197.55, "volume": 2167.0}, {"date": "2018-09-04", "close": 194.43, "volume": 3494.0}, {"date": "2018-09-05", "close": 192.89, "volume": 4798.0}, {"date": "2018-09-06", "close": 193.68, "volume": 3076.0}, {"date": "2018-09-07", "close": 192.76, "volume": 2736.0}, {"date": "2018-09-10", "close": 190.23, "volume": 8123.0}, {"date": "2018-09-11", "close": 192.57, "volume": 6036.0}, {"date": "2018-09-12", "close": 193.94, "volume": 5327.0}, {"date": "2018-09-13", "close": 192.74, "volume": 2801.0}, {"date": "2018-09-14", "close": 192.48, "volume": 5431.0}, {"date": "2018-09-17", "close": 193.8, "volume": 10581.0}, {"date": "2018-09-18", "close": 195.34, "volume": 14521.0}, {"date": "2018-09-19", "close": 191.42, "volume": 16834.0}, {"date": "2018-09-20", "close": 187.21, "volume": 18113.0}, {"date": "2018-09-21", "close": 185.16, "volume": 17428.0}, {"date": "2018-09-24", "close": 180.8, "volume": 14776.0}, {"date": "2018-09-25", "close": 174.68, "volume": 21924.0}, {"date": "2018-09-26", "close": 176.0, "volume": 4542.0}, {"date": "2018-09-27", "close": 178.5, "volume": 4329.0}, {"date": "2018-09-28", "close": 181.35, "volume": 3963.0}, {"date": "2018-10-01", "close": 180.94, "volume": 6854.0}, {"date": "2018-10-02", "close": 177.56, "volume": 4664.0}, {"date": "2018-10-03", "close": 177.89, "volume": 5037.0}, {"date": "2018-10-04", "close": 175.37, "volume": 4161.0}, {"date": "2018-10-05", "close": 175.89, "volume": 6089.0}, {"date": "2018-10-08", "close": 172.93, "volume": 6250.0}, {"date": "2018-10-09", "close": 171.37, "volume": 30137.0}, {"date": "2018-10-10", "close": 170.5, "volume": 5989.0}, {"date": "2018-10-11", "close": 170.61, "volume": 3444.0}, {"date": "2018-10-12", "close": 167.48, "volume": 5267.0}, {"date": "2018-10-15", "close": 167.86, "volume": 9396.0}, {"date": "2018-10-16", "close": 171.43, "volume": 6459.0}, {"date": "2018-10-17", "close": 168.47, "volume": 4998.0}, {"date": "2018-10-18", "close": 164.31, "volume": 8730.0}, {"date": "2018-10-19", "close": 164.01, "volume": 4564.0}, {"date": "2018-10-22", "close": 161.26, "volume": 4712.0}, {"date": "2018-10-23", "close": 157.78, "volume": 10921.0}, {"date": "2018-10-24", "close": 150.34, "volume": 7877.0}, {"date": "2018-10-25", "close": 154.11, "volume": 4590.0}, {"date": "2018-10-26", "close": 150.12, "volume": 7991.0}, {"date": "2018-10-29", "close": 148.46, "volume": 8445.0}, {"date": "2018-10-30", "close": 149.61, "volume": 7960.0}, {"date": "2018-10-31", "close": 142.5, "volume": 12835.0}, {"date": "2018-11-01", "close": 148.65, "volume": 9230.0}, {"date": "2018-11-02", "close": 151.85, "volume": 3618.0}, {"date": "2018-11-05", "close": 149.08, "volume": 6744.0}, {"date": "2018-11-06", "close": 149.78, "volume": 7468.0}, {"date": "2018-11-07", "close": 147.21, "volume": 13820.0}, {"date": "2018-11-08", "close": 150.88, "volume": 5839.0}, {"date": "2018-11-09", "close": 150.02, "volume": 2133.0}, {"date": "2018-11-12", "close": 145.9, "volume": 2606.0}, {"date": "2018-11-13", "close": 145.21, "volume": 6899.0}, {"date": "2018-11-14", "close": 143.1, "volume": 9946.0}, {"date": "2018-11-15", "close": 143.1, "volume": 9020.0}, {"date": "2018-11-16", "close": 140.2, "volume": 7239.0}, {"date": "2018-11-19", "close": 139.33, "volume": 7493.0}, {"date": "2018-11-20", "close": 137.19, "volume": 17312.0}, {"date": "2018-11-21", "close": 139.76, "volume": 5300.0}, {"date": "2018-11-23", "close": 141.03, "volume": 2248.0}, {"date": "2018-11-26", "close": 142.31, "volume": 5412.0}, {"date": "2018-11-27", "close": 141.89, "volume": 5481.0}, {"date": "2018-11-28", "close": 139.72, "volume": 5455.0}, {"date": "2018-11-29", "close": 143.25, "volume": 6065.0}, {"date": "2018-11-30", "close": 143.05, "volume": 4498.0}, {"date": "2018-12-03", "close": 142.97, "volume": 5820.0}, {"date": "2018-12-04", "close": 146.12, "volume": 6232.0}, {"date": "2018-12-06", "close": 141.62, "volume": 12009.0}, {"date": "2018-12-07", "close": 135.98, "volume": 6869.0}, {"date": "2018-12-10", "close": 132.85, "volume": 4481.0}, {"date": "2018-12-11", "close": 128.57, "volume": 5917.0}, {"date": "2018-12-12", "close": 126.47, "volume": 5095.0}, {"date": "2018-12-13", "close": 129.52, "volume": 13121.0}, {"date": "2018-12-14", "close": 141.66, "volume": 7364.0}, {"date": "2018-12-17", "close": 140.79, "volume": 8384.0}, {"date": "2018-12-18", "close": 139.58, "volume": 3600.0}, {"date": "2018-12-19", "close": 136.66, "volume": 4960.0}, {"date": "2018-12-20", "close": 128.12, "volume": 11023.0}, {"date": "2018-12-21", "close": 120.3, "volume": 15823.0}, {"date": "2018-12-24", "close": 118.4, "volume": 7715.0}, {"date": "2018-12-26", "close": 117.54, "volume": 7422.0}, {"date": "2018-12-27", "close": 115.49, "volume": 5624.0}, {"date": "2018-12-28", "close": 113.69, "volume": 9674.0}, {"date": "2018-12-31", "close": 113.58, "volume": 25593.0}, {"date": "2019-01-02", "close": 116.87, "volume": 8447.0}, {"date": "2019-01-03", "close": 117.46, "volume": 6090.0}, {"date": "2019-01-04", "close": 124.95, "volume": 6451.0}, {"date": "2019-01-07", "close": 125.22, "volume": 3236.0}, {"date": "2019-01-08", "close": 124.15, "volume": 2904.0}, {"date": "2019-01-09", "close": 126.47, "volume": 3027.0}, {"date": "2019-01-10", "close": 124.73, "volume": 2536.0}, {"date": "2019-01-11", "close": 126.5, "volume": 5502.0}, {"date": "2019-01-14", "close": 127.17, "volume": 6288.0}, {"date": "2019-01-15", "close": 120.05, "volume": 7499.0}, {"date": "2019-01-16", "close": 121.1, "volume": 7400.0}, {"date": "2019-01-17", "close": 119.46, "volume": 5647.0}, {"date": "2019-01-18", "close": 122.67, "volume": 10583.0}, {"date": "2019-01-22", "close": 121.32, "volume": 3763.0}, {"date": "2019-01-23", "close": 118.87, "volume": 7897.0}, {"date": "2019-01-24", "close": 118.77, "volume": 8525.0}, {"date": "2019-01-25", "close": 126.01, "volume": 6474.0}, {"date": "2019-01-28", "close": 126.68, "volume": 5022.0}, {"date": "2019-01-29", "close": 126.1, "volume": 3937.0}, {"date": "2019-01-30", "close": 131.0, "volume": 7009.0}, {"date": "2019-01-31", "close": 130.92, "volume": 5001.0}, {"date": "2019-02-01", "close": 130.71, "volume": 4125.0}, {"date": "2019-02-04", "close": 130.89, "volume": 3536.0}, {"date": "2019-02-05", "close": 129.99, "volume": 4672.0}, {"date": "2019-02-06", "close": 127.44, "volume": 8528.0}, {"date": "2019-02-07", "close": 128.01, "volume": 2628.0}, {"date": "2019-02-08", "close": 128.07, "volume": 4518.0}, {"date": "2019-02-11", "close": 129.04, "volume": 2119.0}, {"date": "2019-02-12", "close": 130.82, "volume": 3897.0}, {"date": "2019-02-13", "close": 132.5, "volume": 6098.0}, {"date": "2019-02-14", "close": 133.18, "volume": 3383.0}, {"date": "2019-02-15", "close": 133.59, "volume": 6136.0}, {"date": "2019-02-19", "close": 135.56, "volume": 10936.0}, {"date": "2019-02-20", "close": 136.98, "volume": 4895.0}, {"date": "2019-02-21", "close": 136.99, "volume": 3197.0}, {"date": "2019-02-22", "close": 142.89, "volume": 9239.0}, {"date": "2019-02-25", "close": 142.6, "volume": 3924.0}, {"date": "2019-02-26", "close": 139.77, "volume": 4760.0}, {"date": "2019-02-27", "close": 138.68, "volume": 4213.0}, {"date": "2019-02-28", "close": 134.01, "volume": 4637.0}, {"date": "2019-03-01", "close": 136.0, "volume": 8376.0}, {"date": "2019-03-04", "close": 136.88, "volume": 6080.0}, {"date": "2019-03-05", "close": 134.94, "volume": 3750.0}, {"date": "2019-03-06", "close": 129.36, "volume": 5234.0}, {"date": "2019-03-07", "close": 127.02, "volume": 5651.0}, {"date": "2019-03-08", "close": 127.24, "volume": 4033.0}, {"date": "2019-03-11", "close": 135.08, "volume": 7246.0}, {"date": "2019-03-12", "close": 135.63, "volume": 3969.0}, {"date": "2019-03-13", "close": 138.37, "volume": 9393.0}, {"date": "2019-03-14", "close": 137.57, "volume": 3734.0}, {"date": "2019-03-15", "close": 135.87, "volume": 13710.0}, {"date": "2019-03-18", "close": 139.44, "volume": 2485.0}, {"date": "2019-03-19", "close": 143.48, "volume": 5607.0}, {"date": "2019-03-20", "close": 140.32, "volume": 6151.0}, {"date": "2019-03-21", "close": 139.55, "volume": 6091.0}, {"date": "2019-03-22", "close": 137.61, "volume": 7224.0}, {"date": "2019-03-25", "close": 137.66, "volume": 3613.0}, {"date": "2019-03-26", "close": 142.16, "volume": 3488.0}, {"date": "2019-03-27", "close": 144.1, "volume": 5875.0}, {"date": "2019-03-28", "close": 142.35, "volume": 3668.0}, {"date": "2019-03-29", "close": 141.36, "volume": 3932.0}, {"date": "2019-04-01", "close": 138.72, "volume": 2849.0}, {"date": "2019-04-02", "close": 141.0, "volume": 5120.0}, {"date": "2019-04-03", "close": 140.69, "volume": 4878.0}, {"date": "2019-04-04", "close": 143.33, "volume": 7203.0}, {"date": "2019-04-05", "close": 144.48, "volume": 6719.0}, {"date": "2019-04-08", "close": 145.18, "volume": 4253.0}, {"date": "2019-04-09", "close": 141.09, "volume": 4911.0}, {"date": "2019-04-10", "close": 143.94, "volume": 3331.0}, {"date": "2019-04-11", "close": 141.02, "volume": 4261.0}, {"date": "2019-04-12", "close": 143.76, "volume": 1386.0}, {"date": "2019-04-15", "close": 141.22, "volume": 3800.0}, {"date": "2019-04-16", "close": 149.44, "volume": 7358.0}, {"date": "2019-04-17", "close": 147.58, "volume": 2747.0}, {"date": "2019-04-18", "close": 148.12, "volume": 3567.0}, {"date": "2019-04-22", "close": 149.47, "volume": 3730.0}, {"date": "2019-04-23", "close": 154.98, "volume": 10229.0}, {"date": "2019-04-24", "close": 154.92, "volume": 4514.0}, {"date": "2019-04-25", "close": 161.99, "volume": 7140.0}, {"date": "2019-04-26", "close": 156.0, "volume": 4937.0}, {"date": "2019-04-29", "close": 145.65, "volume": 20514.0}, {"date": "2019-04-30", "close": 139.33, "volume": 7864.0}, {"date": "2019-05-01", "close": 139.01, "volume": 16607.0}, {"date": "2019-05-02", "close": 134.98, "volume": 6011.0}, {"date": "2019-05-03", "close": 130.22, "volume": 10285.0}, {"date": "2019-05-06", "close": 116.02, "volume": 20518.0}, {"date": "2019-05-07", "close": 114.76, "volume": 14839.0}, {"date": "2019-05-08", "close": 115.68, "volume": 6803.0}, {"date": "2019-05-09", "close": 114.0, "volume": 5768.0}, {"date": "2019-05-10", "close": 112.4, "volume": 4690.0}, {"date": "2019-05-13", "close": 102.76, "volume": 22963.0}, {"date": "2019-05-14", "close": 100.55, "volume": 17775.0}, {"date": "2019-05-15", "close": 106.86, "volume": 12409.0}, {"date": "2019-05-16", "close": 107.45, "volume": 12568.0}, {"date": "2019-05-17", "close": 103.03, "volume": 5128.0}, {"date": "2019-05-20", "close": 100.67, "volume": 10784.0}, {"date": "2019-05-21", "close": 102.73, "volume": 9416.0}, {"date": "2019-05-22", "close": 103.79, "volume": 10726.0}, {"date": "2019-05-23", "close": 100.45, "volume": 16297.0}, {"date": "2019-05-24", "close": 97.5, "volume": 20059.0}, {"date": "2019-05-28", "close": 95.16, "volume": 10267.0}, {"date": "2019-05-29", "close": 93.98, "volume": 10262.0}, {"date": "2019-05-30", "close": 93.07, "volume": 7188.0}, {"date": "2019-05-31", "close": 90.6, "volume": 12056.0}, {"date": "2019-06-03", "close": 97.0, "volume": 23050.0}, {"date": "2019-06-04", "close": 103.17, "volume": 16931.0}, {"date": "2019-06-05", "close": 109.93, "volume": 27237.0}, {"date": "2019-06-06", "close": 109.04, "volume": 18752.0}, {"date": "2019-06-07", "close": 109.89, "volume": 9592.0}, {"date": "2019-06-10", "close": 104.53, "volume": 21581.0}, {"date": "2019-06-11", "close": 101.37, "volume": 18009.0}, {"date": "2019-06-12", "close": 101.57, "volume": 9073.0}, {"date": "2019-06-13", "close": 104.84, "volume": 11017.0}, {"date": "2019-06-14", "close": 105.61, "volume": 16772.0}, {"date": "2019-06-17", "close": 100.19, "volume": 16990.0}, {"date": "2019-06-18", "close": 99.16, "volume": 9380.0}, {"date": "2019-06-19", "close": 99.99, "volume": 31564.0}, {"date": "2019-06-20", "close": 107.39, "volume": 28006.0}, {"date": "2019-06-21", "close": 103.51, "volume": 27636.0}, {"date": "2019-06-24", "close": 102.73, "volume": 27008.0}, {"date": "2019-06-25", "close": 103.84, "volume": 25883.0}, {"date": "2019-06-26", "close": 101.8, "volume": 9371.0}, {"date": "2019-06-27", "close": 107.4, "volume": 19162.0}, {"date": "2019-06-28", "close": 103.86, "volume": 41886.0}, {"date": "2019-07-01", "close": 101.8, "volume": 5852.0}, {"date": "2019-07-02", "close": 102.12, "volume": 5664.0}, {"date": "2019-07-03", "close": 100.64, "volume": 17855.0}, {"date": "2019-07-05", "close": 102.5, "volume": 9579.0}, {"date": "2019-07-08", "close": 102.74, "volume": 8421.0}, {"date": "2019-07-09", "close": 104.06, "volume": 7497.0}, {"date": "2019-07-10", "close": 103.14, "volume": 6719.0}, {"date": "2019-07-11", "close": 101.25, "volume": 6604.0}, {"date": "2019-07-12", "close": 102.25, "volume": 5149.0}, {"date": "2019-07-15", "close": 101.19, "volume": 4797.0}, {"date": "2019-07-16", "close": 101.98, "volume": 5393.0}, {"date": "2019-07-17", "close": 100.14, "volume": 5752.0}, {"date": "2019-07-18", "close": 100.27, "volume": 3948.0}, {"date": "2019-07-19", "close": 99.55, "volume": 6188.0}, {"date": "2019-07-22", "close": 98.05, "volume": 5757.0}, {"date": "2019-07-23", "close": 95.86, "volume": 10687.0}, {"date": "2019-07-24", "close": 96.04, "volume": 6984.0}, {"date": "2019-07-25", "close": 91.38, "volume": 16333.0}, {"date": "2019-07-26", "close": 92.72, "volume": 10795.0}, {"date": "2019-07-29", "close": 90.8, "volume": 6235.0}, {"date": "2019-07-30", "close": 90.81, "volume": 8805.0}, {"date": "2019-07-31", "close": 90.8, "volume": 10067.0}, {"date": "2019-08-01", "close": 86.88, "volume": 8791.0}, {"date": "2019-08-02", "close": 90.18, "volume": 10533.0}, {"date": "2019-08-05", "close": 89.76, "volume": 7861.0}, {"date": "2019-08-06", "close": 94.52, "volume": 14376.0}, {"date": "2019-08-07", "close": 98.01, "volume": 5962.0}, {"date": "2019-08-08", "close": 103.18, "volume": 18010.0}, {"date": "2019-08-09", "close": 104.33, "volume": 8067.0}, {"date": "2019-08-12", "close": 99.98, "volume": 5131.0}, {"date": "2019-08-13", "close": 100.6, "volume": 4158.0}, {"date": "2019-08-14", "close": 95.02, "volume": 9309.0}, {"date": "2019-08-15", "close": 94.27, "volume": 4901.0}, {"date": "2019-08-16", "close": 96.26, "volume": 5032.0}, {"date": "2019-08-19", "close": 94.09, "volume": 10231.0}, {"date": "2019-08-20", "close": 94.75, "volume": 5426.0}, {"date": "2019-08-21", "close": 95.07, "volume": 5331.0}, {"date": "2019-08-22", "close": 90.89, "volume": 4432.0}, {"date": "2019-08-23", "close": 89.95, "volume": 7255.0}, {"date": "2019-08-26", "close": 90.38, "volume": 3674.0}, {"date": "2019-08-27", "close": 85.52, "volume": 10281.0}, {"date": "2019-08-28", "close": 89.16, "volume": 4285.0}, {"date": "2019-08-29", "close": 87.75, "volume": 10437.0}, {"date": "2019-08-30", "close": 87.71, "volume": 7706.0}, {"date": "2019-09-03", "close": 85.8, "volume": 11461.0}, {"date": "2019-09-04", "close": 90.97, "volume": 7085.0}, {"date": "2019-09-05", "close": 92.02, "volume": 5981.0}, {"date": "2019-09-06", "close": 92.3, "volume": 10681.0}, {"date": "2019-09-09", "close": 99.72, "volume": 17068.0}, {"date": "2019-09-10", "close": 104.12, "volume": 12590.0}, {"date": "2019-09-11", "close": 112.14, "volume": 33951.0}, {"date": "2019-09-12", "close": 110.22, "volume": 6464.0}, {"date": "2019-09-13", "close": 109.15, "volume": 3042.0}, {"date": "2019-09-16", "close": 109.04, "volume": 3448.0}, {"date": "2019-09-17", "close": 110.61, "volume": 14901.0}, {"date": "2019-09-18", "close": 111.64, "volume": 12738.0}, {"date": "2019-09-19", "close": 111.9, "volume": 15402.0}, {"date": "2019-09-20", "close": 112.01, "volume": 10220.0}, {"date": "2019-09-23", "close": 110.01, "volume": 10791.0}, {"date": "2019-09-24", "close": 107.96, "volume": 13790.0}, {"date": "2019-09-25", "close": 108.24, "volume": 4779.0}, {"date": "2019-09-26", "close": 108.33, "volume": 6658.0}, {"date": "2019-09-27", "close": 108.89, "volume": 7925.0}, {"date": "2019-09-30", "close": 109.0, "volume": 7514.0}, {"date": "2019-10-01", "close": 106.83, "volume": 9770.0}, {"date": "2019-10-02", "close": 103.78, "volume": 5292.0}, {"date": "2019-10-03", "close": 103.05, "volume": 7837.0}, {"date": "2019-10-04", "close": 102.9, "volume": 7366.0}, {"date": "2019-10-07", "close": 99.58, "volume": 18404.0}, {"date": "2019-10-08", "close": 94.19, "volume": 19955.0}, {"date": "2019-10-09", "close": 89.4, "volume": 7095.0}, {"date": "2019-10-10", "close": 87.57, "volume": 6277.0}, {"date": "2019-10-11", "close": 88.91, "volume": 7270.0}, {"date": "2019-10-14", "close": 85.36, "volume": 10906.0}, {"date": "2019-10-15", "close": 84.6, "volume": 12634.0}, {"date": "2019-10-16", "close": 82.28, "volume": 14012.0}, {"date": "2019-10-17", "close": 83.42, "volume": 18046.0}, {"date": "2019-10-18", "close": 81.82, "volume": 12604.0}, {"date": "2019-10-21", "close": 84.88, "volume": 24081.0}, {"date": "2019-10-22", "close": 84.39, "volume": 11543.0}, {"date": "2019-10-23", "close": 83.5, "volume": 18767.0}, {"date": "2019-10-24", "close": 82.45, "volume": 7197.0}, {"date": "2019-10-25", "close": 82.38, "volume": 11060.0}, {"date": "2019-10-28", "close": 84.19, "volume": 11542.0}, {"date": "2019-10-29", "close": 83.09, "volume": 11980.0}, {"date": "2019-10-30", "close": 84.48, "volume": 13687.0}, {"date": "2019-10-31", "close": 83.48, "volume": 16813.0}, {"date": "2019-11-01", "close": 86.67, "volume": 9831.0}, {"date": "2019-11-04", "close": 93.0, "volume": 42327.0}, {"date": "2019-11-05", "close": 98.03, "volume": 25621.0}, {"date": "2019-11-06", "close": 100.15, "volume": 33501.0}, {"date": "2019-11-07", "close": 105.0, "volume": 13096.0}, {"date": "2019-11-08", "close": 107.1, "volume": 13083.0}, {"date": "2019-11-11", "close": 107.5, "volume": 22554.0}, {"date": "2019-11-12", "close": 109.65, "volume": 26432.0}, {"date": "2019-11-13", "close": 109.87, "volume": 14794.0}, {"date": "2019-11-14", "close": 108.78, "volume": 8995.0}, {"date": "2019-11-15", "close": 108.84, "volume": 31814.0}, {"date": "2019-11-18", "close": 107.3, "volume": 11621.0}, {"date": "2019-11-19", "close": 105.23, "volume": 17166.0}, {"date": "2019-11-20", "close": 107.06, "volume": 5622.0}, {"date": "2019-11-21", "close": 106.2, "volume": 34296.0}, {"date": "2019-11-22", "close": 107.12, "volume": 9771.0}, {"date": "2019-11-25", "close": 110.03, "volume": 20809.0}, {"date": "2019-11-26", "close": 112.51, "volume": 47039.0}, {"date": "2019-11-27", "close": 113.03, "volume": 23012.0}, {"date": "2019-11-29", "close": 112.8, "volume": 4156.0}, {"date": "2019-12-02", "close": 109.53, "volume": 22059.0}, {"date": "2019-12-03", "close": 108.92, "volume": 18136.0}, {"date": "2019-12-04", "close": 108.36, "volume": 20214.0}, {"date": "2019-12-05", "close": 109.92, "volume": 8325.0}, {"date": "2019-12-06", "close": 111.35, "volume": 11647.0}, {"date": "2019-12-09", "close": 110.91, "volume": 25838.0}, {"date": "2019-12-10", "close": 110.15, "volume": 5625.0}, {"date": "2019-12-11", "close": 110.24, "volume": 8786.0}, {"date": "2019-12-12", "close": 111.67, "volume": 9829.0}, {"date": "2019-12-13", "close": 110.46, "volume": 18910.0}, {"date": "2019-12-16", "close": 111.65, "volume": 21524.0}, {"date": "2019-12-17", "close": 114.13, "volume": 16603.0}, {"date": "2019-12-18", "close": 113.34, "volume": 16340.0}, {"date": "2019-12-19", "close": 114.5, "volume": 25891.0}, {"date": "2019-12-20", "close": 113.99, "volume": 24580.0}, {"date": "2019-12-23", "close": 113.7, "volume": 12632.0}, {"date": "2019-12-24", "close": 114.26, "volume": 5425.0}, {"date": "2019-12-26", "close": 116.91, "volume": 11176.0}, {"date": "2019-12-27", "close": 115.33, "volume": 15360.0}, {"date": "2019-12-30", "close": 117.31, "volume": 18145.0}, {"date": "2019-12-31", "close": 114.42, "volume": 12434.0}, {"date": "2020-01-02", "close": 114.6, "volume": 7471.0}, {"date": "2020-01-03", "close": 114.26, "volume": 8370.0}, {"date": "2020-01-06", "close": 117.0, "volume": 43844.0}, {"date": "2020-01-07", "close": 114.59, "volume": 17207.0}, {"date": "2020-01-08", "close": 114.39, "volume": 9489.0}, {"date": "2020-01-09", "close": 114.16, "volume": 8677.0}, {"date": "2020-01-10", "close": 112.36, "volume": 11860.0}, {"date": "2020-01-13", "close": 112.34, "volume": 12135.0}, {"date": "2020-01-14", "close": 113.27, "volume": 19247.0}, {"date": "2020-01-15", "close": 113.41, "volume": 17563.0}, {"date": "2020-01-16", "close": 113.25, "volume": 5952.0}, {"date": "2020-01-17", "close": 112.27, "volume": 7305.0}, {"date": "2020-01-21", "close": 110.7, "volume": 20106.0}, {"date": "2020-01-22", "close": 110.71, "volume": 8591.0}, {"date": "2020-01-23", "close": 115.44, "volume": 11653.0}, {"date": "2020-01-24", "close": 115.95, "volume": 12566.0}, {"date": "2020-01-27", "close": 111.15, "volume": 6705.0}, {"date": "2020-01-28", "close": 113.07, "volume": 10494.0}, {"date": "2020-01-29", "close": 112.88, "volume": 14920.0}, {"date": "2020-01-30", "close": 112.23, "volume": 9516.0}, {"date": "2020-01-31", "close": 108.48, "volume": 14683.0}, {"date": "2020-02-03", "close": 108.83, "volume": 16436.0}, {"date": "2020-02-04", "close": 112.94, "volume": 16527.0}, {"date": "2020-02-05", "close": 115.78, "volume": 13482.0}, {"date": "2020-02-06", "close": 116.68, "volume": 7241.0}, {"date": "2020-02-07", "close": 113.5, "volume": 5628.0}, {"date": "2020-02-10", "close": 113.63, "volume": 7833.0}, {"date": "2020-02-11", "close": 114.42, "volume": 12953.0}, {"date": "2020-02-12", "close": 113.64, "volume": 6162.0}, {"date": "2020-02-13", "close": 114.14, "volume": 758.0}, {"date": "2020-02-14", "close": 113.25, "volume": 5171.0}, {"date": "2020-02-18", "close": 112.38, "volume": 4487.0}, {"date": "2020-02-19", "close": 115.18, "volume": 5085.0}, {"date": "2020-02-20", "close": 116.51, "volume": 8830.0}, {"date": "2020-02-21", "close": 116.91, "volume": 6200.0}, {"date": "2020-02-24", "close": 120.0, "volume": 20244.0}, {"date": "2020-02-25", "close": 115.46, "volume": 11778.0}, {"date": "2020-02-26", "close": 113.84, "volume": 10017.0}, {"date": "2020-02-27", "close": 109.82, "volume": 10099.0}, {"date": "2020-02-28", "close": 105.46, "volume": 32215.0}, {"date": "2020-03-02", "close": 105.78, "volume": 10882.0}, {"date": "2020-03-03", "close": 103.19, "volume": 11646.0}, {"date": "2020-03-04", "close": 102.44, "volume": 15824.0}, {"date": "2020-03-05", "close": 97.79, "volume": 16570.0}, {"date": "2020-03-06", "close": 93.0, "volume": 17248.0}, {"date": "2020-03-09", "close": 82.11, "volume": 13091.0}, {"date": "2020-03-10", "close": 83.47, "volume": 12598.0}, {"date": "2020-03-11", "close": 77.74, "volume": 20561.0}, {"date": "2020-03-12", "close": 74.04, "volume": 23344.0}, {"date": "2020-03-13", "close": 83.18, "volume": 28430.0}, {"date": "2020-03-16", "close": 77.39, "volume": 29679.0}, {"date": "2020-03-17", "close": 73.49, "volume": 34061.0}, {"date": "2020-03-18", "close": 50.96, "volume": 34273.0}, {"date": "2020-03-19", "close": 45.88, "volume": 36157.0}, {"date": "2020-03-20", "close": 42.11, "volume": 34258.0}, {"date": "2020-03-23", "close": 44.41, "volume": 54720.0}, {"date": "2020-03-24", "close": 53.95, "volume": 21864.0}, {"date": "2020-03-25", "close": 55.69, "volume": 15575.0}, {"date": "2020-03-26", "close": 53.72, "volume": 11089.0}, {"date": "2020-03-27", "close": 51.04, "volume": 7971.0}, {"date": "2020-03-30", "close": 49.75, "volume": 28647.0}, {"date": "2020-03-31", "close": 51.4, "volume": 20136.0}, {"date": "2020-04-01", "close": 47.7, "volume": 18289.0}, {"date": "2020-04-02", "close": 49.84, "volume": 13582.0}, {"date": "2020-04-03", "close": 52.95, "volume": 34888.0}, {"date": "2020-04-06", "close": 54.63, "volume": 24240.0}, {"date": "2020-04-07", "close": 52.42, "volume": 21560.0}, {"date": "2020-04-08", "close": 54.25, "volume": 33558.0}, {"date": "2020-04-09", "close": 59.78, "volume": 26181.0}, {"date": "2020-04-13", "close": 58.22, "volume": 11887.0}, {"date": "2020-04-14", "close": 58.36, "volume": 37005.0}, {"date": "2020-04-15", "close": 57.25, "volume": 16957.0}, {"date": "2020-04-16", "close": 57.52, "volume": 9741.0}, {"date": "2020-04-17", "close": 61.61, "volume": 17746.0}, {"date": "2020-04-20", "close": 59.59, "volume": 11951.0}, {"date": "2020-04-21", "close": 58.43, "volume": 12851.0}, {"date": "2020-04-22", "close": 59.01, "volume": 15883.0}, {"date": "2020-04-23", "close": 57.92, "volume": 8401.0}, {"date": "2020-04-24", "close": 58.0, "volume": 9070.0}, {"date": "2020-04-27", "close": 58.63, "volume": 10516.0}, {"date": "2020-04-28", "close": 63.69, "volume": 17710.0}, {"date": "2020-04-29", "close": 73.5, "volume": 24832.0}, {"date": "2020-04-30", "close": 69.99, "volume": 14529.0}, {"date": "2020-05-01", "close": 67.0, "volume": 20287.0}, {"date": "2020-05-04", "close": 70.88, "volume": 35153.0}, {"date": "2020-05-05", "close": 64.8, "volume": 19486.0}, {"date": "2020-05-06", "close": 63.78, "volume": 11344.0}, {"date": "2020-05-07", "close": 61.67, "volume": 16850.0}, {"date": "2020-05-08", "close": 65.0, "volume": 17090.0}, {"date": "2020-05-11", "close": 58.43, "volume": 28536.0}, {"date": "2020-05-12", "close": 56.3, "volume": 13934.0}, {"date": "2020-05-13", "close": 52.74, "volume": 14291.0}, {"date": "2020-05-14", "close": 52.74, "volume": 14791.0}, {"date": "2020-05-15", "close": 51.98, "volume": 18715.0}, {"date": "2020-05-18", "close": 58.41, "volume": 21210.0}, {"date": "2020-05-19", "close": 55.92, "volume": 15104.0}, {"date": "2020-05-20", "close": 57.56, "volume": 12123.0}, {"date": "2020-05-21", "close": 60.49, "volume": 16141.0}, {"date": "2020-05-22", "close": 58.86, "volume": 9942.0}, {"date": "2020-05-26", "close": 61.19, "volume": 19838.0}, {"date": "2020-05-27", "close": 62.0, "volume": 14395.0}, {"date": "2020-05-28", "close": 61.65, "volume": 20201.0}, {"date": "2020-05-29", "close": 60.88, "volume": 17426.0}, {"date": "2020-06-01", "close": 62.81, "volume": 8477.0}, {"date": "2020-06-02", "close": 66.0, "volume": 17652.0}, {"date": "2020-06-03", "close": 76.68, "volume": 27451.0}, {"date": "2020-06-04", "close": 78.9, "volume": 12046.0}, {"date": "2020-06-05", "close": 88.36, "volume": 26180.0}, {"date": "2020-06-08", "close": 85.1, "volume": 22330.0}, {"date": "2020-06-09", "close": 77.98, "volume": 19847.0}, {"date": "2020-06-10", "close": 72.52, "volume": 7993.0}, {"date": "2020-06-11", "close": 63.07, "volume": 14187.0}, {"date": "2020-06-12", "close": 71.69, "volume": 11180.0}, {"date": "2020-06-15", "close": 74.68, "volume": 21027.0}, {"date": "2020-06-16", "close": 78.41, "volume": 20635.0}, {"date": "2020-06-17", "close": 81.67, "volume": 18005.0}, {"date": "2020-06-18", "close": 80.39, "volume": 7465.0}, {"date": "2020-06-19", "close": 75.21, "volume": 30958.0}, {"date": "2020-06-22", "close": 74.43, "volume": 21192.0}, {"date": "2020-06-23", "close": 76.55, "volume": 7661.0}, {"date": "2020-06-24", "close": 73.71, "volume": 6992.0}, {"date": "2020-06-25", "close": 69.52, "volume": 26183.0}, {"date": "2020-06-26", "close": 63.93, "volume": 42235.0}, {"date": "2020-06-29", "close": 67.82, "volume": 29863.0}, {"date": "2020-06-30", "close": 68.98, "volume": 10040.0}, {"date": "2020-07-01", "close": 65.57, "volume": 14781.0}, {"date": "2020-07-02", "close": 65.61, "volume": 15796.0}, {"date": "2020-07-06", "close": 69.8, "volume": 16113.0}, {"date": "2020-07-07", "close": 65.28, "volume": 12988.0}, {"date": "2020-07-08", "close": 63.79, "volume": 9874.0}, {"date": "2020-07-09", "close": 60.66, "volume": 16511.0}, {"date": "2020-07-10", "close": 60.0, "volume": 16247.0}, {"date": "2020-07-13", "close": 58.36, "volume": 20309.0}, {"date": "2020-07-14", "close": 58.35, "volume": 18515.0}, {"date": "2020-07-15", "close": 65.26, "volume": 18457.0}, {"date": "2020-07-16", "close": 62.85, "volume": 3308.0}, {"date": "2020-07-17", "close": 63.56, "volume": 5921.0}, {"date": "2020-07-20", "close": 63.13, "volume": 11446.0}, {"date": "2020-07-21", "close": 64.29, "volume": 22602.0}, {"date": "2020-07-22", "close": 62.29, "volume": 15022.0}, {"date": "2020-07-23", "close": 62.2, "volume": 8779.0}, {"date": "2020-07-24", "close": 62.77, "volume": 6661.0}, {"date": "2020-07-27", "close": 61.48, "volume": 7375.0}, {"date": "2020-07-28", "close": 62.2, "volume": 7667.0}, {"date": "2020-07-29", "close": 64.67, "volume": 5102.0}, {"date": "2020-07-30", "close": 64.72, "volume": 6197.0}, {"date": "2020-07-31", "close": 64.93, "volume": 5553.0}, {"date": "2020-08-03", "close": 63.11, "volume": 12405.0}, {"date": "2020-08-04", "close": 68.65, "volume": 11031.0}, {"date": "2020-08-05", "close": 70.62, "volume": 25858.0}, {"date": "2020-08-06", "close": 71.31, "volume": 6969.0}, {"date": "2020-08-07", "close": 75.5, "volume": 17230.0}, {"date": "2020-08-10", "close": 83.39, "volume": 43312.0}, {"date": "2020-08-11", "close": 86.07, "volume": 10641.0}, {"date": "2020-08-12", "close": 85.79, "volume": 8691.0}, {"date": "2020-08-13", "close": 87.79, "volume": 17104.0}, {"date": "2020-08-14", "close": 95.92, "volume": 23764.0}, {"date": "2020-08-17", "close": 95.8, "volume": 27398.0}, {"date": "2020-08-18", "close": 102.59, "volume": 18960.0}, {"date": "2020-08-19", "close": 98.23, "volume": 6343.0}, {"date": "2020-08-20", "close": 96.5, "volume": 9576.0}, {"date": "2020-08-21", "close": 91.81, "volume": 8028.0}, {"date": "2020-08-24", "close": 93.93, "volume": 6332.0}, {"date": "2020-08-25", "close": 92.93, "volume": 6715.0}, {"date": "2020-08-26", "close": 91.02, "volume": 4580.0}, {"date": "2020-08-27", "close": 97.77, "volume": 8043.0}, {"date": "2020-08-28", "close": 104.96, "volume": 6948.0}, {"date": "2020-08-31", "close": 99.1, "volume": 10415.0}, {"date": "2020-09-01", "close": 96.38, "volume": 11135.0}, {"date": "2020-09-02", "close": 97.08, "volume": 7921.0}, {"date": "2020-09-03", "close": 97.85, "volume": 8158.0}, {"date": "2020-09-04", "close": 95.72, "volume": 8823.0}, {"date": "2020-09-08", "close": 97.13, "volume": 5812.0}, {"date": "2020-09-09", "close": 97.84, "volume": 5096.0}, {"date": "2020-09-10", "close": 99.14, "volume": 6565.0}, {"date": "2020-09-11", "close": 100.64, "volume": 5916.0}, {"date": "2020-09-14", "close": 98.34, "volume": 3246.0}, {"date": "2020-09-15", "close": 97.93, "volume": 8950.0}, {"date": "2020-09-16", "close": 98.51, "volume": 11967.0}, {"date": "2020-09-17", "close": 96.75, "volume": 5974.0}, {"date": "2020-09-18", "close": 99.02, "volume": 10090.0}, {"date": "2020-09-21", "close": 95.54, "volume": 9073.0}, {"date": "2020-09-22", "close": 97.89, "volume": 5685.0}, {"date": "2020-09-23", "close": 90.48, "volume": 12372.0}, {"date": "2020-09-24", "close": 90.8, "volume": 3212.0}, {"date": "2020-09-25", "close": 89.51, "volume": 4156.0}, {"date": "2020-09-28", "close": 92.13, "volume": 4667.0}, {"date": "2020-09-29", "close": 90.82, "volume": 3522.0}, {"date": "2020-09-30", "close": 89.01, "volume": 6194.0}, {"date": "2020-10-01", "close": 91.42, "volume": 6074.0}, {"date": "2020-10-02", "close": 90.83, "volume": 1433.0}, {"date": "2020-10-05", "close": 90.05, "volume": 3094.0}, {"date": "2020-10-06", "close": 87.64, "volume": 4511.0}, {"date": "2020-10-07", "close": 91.21, "volume": 4257.0}, {"date": "2020-10-08", "close": 91.2, "volume": 3070.0}, {"date": "2020-10-09", "close": 90.36, "volume": 2101.0}, {"date": "2020-10-12", "close": 89.55, "volume": 6039.0}, {"date": "2020-10-13", "close": 87.11, "volume": 4264.0}, {"date": "2020-10-14", "close": 87.74, "volume": 2030.0}, {"date": "2020-10-15", "close": 88.36, "volume": 9880.0}, {"date": "2020-10-16", "close": 85.69, "volume": 4645.0}, {"date": "2020-10-19", "close": 85.08, "volume": 3662.0}, {"date": "2020-10-20", "close": 88.19, "volume": 4150.0}, {"date": "2020-10-21", "close": 88.97, "volume": 5925.0}, {"date": "2020-10-22", "close": 92.18, "volume": 4598.0}, {"date": "2020-10-23", "close": 96.05, "volume": 6595.0}, {"date": "2020-10-26", "close": 92.16, "volume": 2870.0}, {"date": "2020-10-27", "close": 89.24, "volume": 2829.0}, {"date": "2020-10-28", "close": 85.95, "volume": 2496.0}, {"date": "2020-10-29", "close": 87.01, "volume": 4632.0}, {"date": "2020-10-30", "close": 83.77, "volume": 6566.0}, {"date": "2020-11-02", "close": 81.2, "volume": 6108.0}, {"date": "2020-11-03", "close": 81.05, "volume": 5026.0}, {"date": "2020-11-04", "close": 86.98, "volume": 6174.0}, {"date": "2020-11-05", "close": 85.97, "volume": 4856.0}, {"date": "2020-11-06", "close": 85.9, "volume": 6487.0}, {"date": "2020-11-09", "close": 99.57, "volume": 12077.0}, {"date": "2020-11-10", "close": 95.27, "volume": 5314.0}, {"date": "2020-11-11", "close": 94.83, "volume": 4375.0}, {"date": "2020-11-12", "close": 91.13, "volume": 8037.0}, {"date": "2020-11-13", "close": 98.5, "volume": 21964.0}, {"date": "2020-11-16", "close": 103.9, "volume": 14410.0}, {"date": "2020-11-17", "close": 106.46, "volume": 29621.0}, {"date": "2020-11-18", "close": 104.18, "volume": 13030.0}, {"date": "2020-11-19", "close": 101.36, "volume": 3962.0}, {"date": "2020-11-20", "close": 107.48, "volume": 25290.0}, {"date": "2020-11-23", "close": 107.4, "volume": 11921.0}, {"date": "2020-11-24", "close": 111.51, "volume": 13123.0}, {"date": "2020-11-25", "close": 110.06, "volume": 7164.0}, {"date": "2020-11-27", "close": 110.24, "volume": 4649.0}, {"date": "2020-11-30", "close": 112.0, "volume": 10875.0}, {"date": "2020-12-01", "close": 111.52, "volume": 17344.0}, {"date": "2020-12-02", "close": 117.72, "volume": 3565.0}, {"date": "2020-12-03", "close": 121.81, "volume": 3665.0}, {"date": "2020-12-04", "close": 121.94, "volume": 2995.0}, {"date": "2020-12-07", "close": 119.38, "volume": 2595.0}, {"date": "2020-12-08", "close": 118.51, "volume": 4148.0}, {"date": "2020-12-09", "close": 114.75, "volume": 16437.0}, {"date": "2020-12-10", "close": 122.49, "volume": 4844.0}, {"date": "2020-12-11", "close": 120.45, "volume": 4662.0}, {"date": "2020-12-14", "close": 116.93, "volume": 7919.0}, {"date": "2020-12-15", "close": 124.86, "volume": 8241.0}, {"date": "2020-12-16", "close": 123.0, "volume": 3714.0}, {"date": "2020-12-17", "close": 125.5, "volume": 4735.0}, {"date": "2020-12-18", "close": 130.35, "volume": 20962.0}, {"date": "2020-12-21", "close": 123.01, "volume": 5904.0}, {"date": "2020-12-22", "close": 120.49, "volume": 10586.0}, {"date": "2020-12-23", "close": 118.78, "volume": 3088.0}, {"date": "2020-12-24", "close": 124.43, "volume": 609.0}, {"date": "2020-12-28", "close": 119.8, "volume": 6274.0}, {"date": "2020-12-29", "close": 117.99, "volume": 8270.0}, {"date": "2020-12-30", "close": 114.0, "volume": 7339.0}, {"date": "2020-12-31", "close": 111.2, "volume": 10492.0}, {"date": "2021-01-04", "close": 109.51, "volume": 5582.0}, {"date": "2021-01-05", "close": 109.48, "volume": 5239.0}, {"date": "2021-01-06", "close": 112.5, "volume": 7588.0}, {"date": "2021-01-07", "close": 111.5, "volume": 3865.0}, {"date": "2021-01-08", "close": 108.13, "volume": 6276.0}, {"date": "2021-01-11", "close": 107.06, "volume": 5111.0}, {"date": "2021-01-12", "close": 109.55, "volume": 4476.0}, {"date": "2021-01-13", "close": 106.21, "volume": 5475.0}, {"date": "2021-01-14", "close": 110.12, "volume": 5109.0}, {"date": "2021-01-15", "close": 109.47, "volume": 4591.0}, {"date": "2021-01-19", "close": 112.49, "volume": 6603.0}, {"date": "2021-01-20", "close": 110.52, "volume": 5518.0}, {"date": "2021-01-21", "close": 112.14, "volume": 6114.0}, {"date": "2021-01-22", "close": 114.75, "volume": 6778.0}, {"date": "2021-01-25", "close": 113.89, "volume": 5943.0}, {"date": "2021-01-26", "close": 113.94, "volume": 5334.0}, {"date": "2021-01-27", "close": 111.91, "volume": 8226.0}, {"date": "2021-01-28", "close": 111.91, "volume": 9164.0}, {"date": "2021-01-29", "close": 114.74, "volume": 6449.0}, {"date": "2021-02-01", "close": 117.7, "volume": 5247.0}, {"date": "2021-02-02", "close": 118.48, "volume": 6292.0}, {"date": "2021-02-03", "close": 118.72, "volume": 2919.0}, {"date": "2021-02-04", "close": 118.2, "volume": 3513.0}, {"date": "2021-02-05", "close": 120.18, "volume": 4325.0}, {"date": "2021-02-08", "close": 118.92, "volume": 2860.0}, {"date": "2021-02-09", "close": 118.46, "volume": 5501.0}, {"date": "2021-02-10", "close": 117.12, "volume": 4432.0}, {"date": "2021-02-11", "close": 120.59, "volume": 2774.0}, {"date": "2021-02-12", "close": 121.0, "volume": 2938.0}, {"date": "2021-02-16", "close": 115.25, "volume": 9419.0}, {"date": "2021-02-17", "close": 118.08, "volume": 3654.0}, {"date": "2021-02-18", "close": 116.75, "volume": 4277.0}, {"date": "2021-02-19", "close": 113.1, "volume": 10553.0}, {"date": "2021-02-22", "close": 116.49, "volume": 6837.0}, {"date": "2021-02-23", "close": 116.24, "volume": 3446.0}, {"date": "2021-02-24", "close": 126.01, "volume": 9207.0}, {"date": "2021-02-25", "close": 120.48, "volume": 3221.0}, {"date": "2021-02-26", "close": 117.14, "volume": 9464.0}, {"date": "2021-03-01", "close": 139.5, "volume": 11751.0}, {"date": "2021-03-02", "close": 136.25, "volume": 6029.0}, {"date": "2021-03-03", "close": 137.75, "volume": 6169.0}, {"date": "2021-03-04", "close": 141.78, "volume": 7911.0}, {"date": "2021-03-05", "close": 154.14, "volume": 12291.0}, {"date": "2021-03-08", "close": 149.46, "volume": 14640.0}, {"date": "2021-03-09", "close": 147.01, "volume": 5793.0}, {"date": "2021-03-10", "close": 149.46, "volume": 4873.0}, {"date": "2021-03-11", "close": 150.94, "volume": 5564.0}, {"date": "2021-03-12", "close": 153.28, "volume": 5091.0}, {"date": "2021-03-15", "close": 153.29, "volume": 3431.0}, {"date": "2021-03-16", "close": 151.09, "volume": 2466.0}, {"date": "2021-03-17", "close": 152.18, "volume": 2317.0}, {"date": "2021-03-18", "close": 150.45, "volume": 3996.0}, {"date": "2021-03-19", "close": 147.43, "volume": 12995.0}, {"date": "2021-03-22", "close": 141.95, "volume": 4550.0}, {"date": "2021-03-23", "close": 138.03, "volume": 4301.0}, {"date": "2021-03-24", "close": 138.06, "volume": 5846.0}, {"date": "2021-03-25", "close": 135.0, "volume": 6408.0}, {"date": "2021-03-26", "close": 136.89, "volume": 3231.0}, {"date": "2021-03-29", "close": 132.33, "volume": 3996.0}, {"date": "2021-03-30", "close": 137.22, "volume": 1866.0}, {"date": "2021-03-31", "close": 132.76, "volume": 2325.0}, {"date": "2021-04-01", "close": 136.44, "volume": 2134.0}, {"date": "2021-04-05", "close": 141.91, "volume": 8089.0}, {"date": "2021-04-06", "close": 135.56, "volume": 3904.0}, {"date": "2021-04-07", "close": 135.04, "volume": 3228.0}, {"date": "2021-04-08", "close": 135.08, "volume": 2213.0}, {"date": "2021-04-09", "close": 133.54, "volume": 2247.0}, {"date": "2021-04-12", "close": 132.04, "volume": 3820.0}, {"date": "2021-04-13", "close": 132.09, "volume": 2923.0}, {"date": "2021-04-14", "close": 131.92, "volume": 3035.0}, {"date": "2021-04-15", "close": 134.22, "volume": 3545.0}, {"date": "2021-04-16", "close": 134.01, "volume": 4249.0}, {"date": "2021-04-19", "close": 135.14, "volume": 6345.0}, {"date": "2021-04-20", "close": 134.65, "volume": 3865.0}, {"date": "2021-04-21", "close": 132.72, "volume": 10290.0}, {"date": "2021-04-22", "close": 132.61, "volume": 5265.0}, {"date": "2021-04-23", "close": 132.31, "volume": 2248.0}, {"date": "2021-04-26", "close": 131.93, "volume": 4203.0}, {"date": "2021-04-27", "close": 130.27, "volume": 4330.0}, {"date": "2021-04-28", "close": 133.94, "volume": 1876.0}, {"date": "2021-04-29", "close": 133.26, "volume": 3694.0}, {"date": "2021-04-30", "close": 133.06, "volume": 4325.0}, {"date": "2021-05-03", "close": 139.31, "volume": 3504.0}, {"date": "2021-05-04", "close": 138.07, "volume": 2011.0}, {"date": "2021-05-05", "close": 137.93, "volume": 2989.0}, {"date": "2021-05-06", "close": 139.51, "volume": 3198.0}, {"date": "2021-05-07", "close": 148.0, "volume": 6994.0}, {"date": "2021-05-10", "close": 156.01, "volume": 11207.0}, {"date": "2021-05-11", "close": 157.04, "volume": 8566.0}, {"date": "2021-05-12", "close": 148.05, "volume": 6195.0}, {"date": "2021-05-13", "close": 152.89, "volume": 26616.0}, {"date": "2021-05-14", "close": 156.03, "volume": 9149.0}, {"date": "2021-05-17", "close": 164.98, "volume": 10330.0}, {"date": "2021-05-18", "close": 173.12, "volume": 6642.0}, {"date": "2021-05-19", "close": 178.99, "volume": 6900.0}, {"date": "2021-05-20", "close": 174.48, "volume": 5830.0}, {"date": "2021-05-21", "close": 169.14, "volume": 3505.0}, {"date": "2021-05-24", "close": 167.44, "volume": 4467.0}, {"date": "2021-05-25", "close": 162.39, "volume": 8050.0}, {"date": "2021-05-26", "close": 160.34, "volume": 5427.0}, {"date": "2021-05-27", "close": 158.39, "volume": 8084.0}, {"date": "2021-05-28", "close": 160.17, "volume": 3283.0}, {"date": "2021-06-01", "close": 172.97, "volume": 10185.0}, {"date": "2021-06-02", "close": 168.26, "volume": 6623.0}, {"date": "2021-06-03", "close": 161.52, "volume": 6504.0}, {"date": "2021-06-04", "close": 165.77, "volume": 5694.0}, {"date": "2021-06-07", "close": 182.48, "volume": 9295.0}, {"date": "2021-06-08", "close": 181.5, "volume": 12578.0}, {"date": "2021-06-09", "close": 180.01, "volume": 6558.0}, {"date": "2021-06-10", "close": 181.95, "volume": 6514.0}, {"date": "2021-06-11", "close": 180.22, "volume": 4012.0}, {"date": "2021-06-14", "close": 185.49, "volume": 5355.0}, {"date": "2021-06-15", "close": 182.92, "volume": 4259.0}, {"date": "2021-06-16", "close": 177.1, "volume": 8622.0}, {"date": "2021-06-17", "close": 174.22, "volume": 3959.0}, {"date": "2021-06-18", "close": 167.06, "volume": 9468.0}, {"date": "2021-06-21", "close": 160.57, "volume": 10917.0}, {"date": "2021-06-22", "close": 162.22, "volume": 12465.0}, {"date": "2021-06-23", "close": 162.0, "volume": 6932.0}, {"date": "2021-06-24", "close": 162.0, "volume": 5035.0}, {"date": "2021-06-25", "close": 156.59, "volume": 38273.0}, {"date": "2021-06-28", "close": 159.46, "volume": 7160.0}, {"date": "2021-06-29", "close": 158.94, "volume": 4760.0}, {"date": "2021-06-30", "close": 159.47, "volume": 6385.0}, {"date": "2021-07-01", "close": 159.84, "volume": 10519.0}, {"date": "2021-07-02", "close": 157.97, "volume": 5952.0}, {"date": "2021-07-06", "close": 157.2, "volume": 5284.0}, {"date": "2021-07-07", "close": 158.28, "volume": 3770.0}, {"date": "2021-07-08", "close": 158.2, "volume": 4662.0}, {"date": "2021-07-09", "close": 160.92, "volume": 9344.0}, {"date": "2021-07-12", "close": 164.44, "volume": 5339.0}, {"date": "2021-07-13", "close": 165.29, "volume": 7718.0}, {"date": "2021-07-14", "close": 166.13, "volume": 6160.0}, {"date": "2021-07-15", "close": 168.23, "volume": 6200.0}, {"date": "2021-07-16", "close": 165.16, "volume": 3163.0}, {"date": "2021-07-19", "close": 162.75, "volume": 3864.0}, {"date": "2021-07-20", "close": 167.09, "volume": 3615.0}, {"date": "2021-07-21", "close": 173.07, "volume": 3847.0}, {"date": "2021-07-22", "close": 170.14, "volume": 2565.0}, {"date": "2021-07-23", "close": 171.73, "volume": 2629.0}, {"date": "2021-07-26", "close": 170.04, "volume": 4601.0}, {"date": "2021-07-27", "close": 167.44, "volume": 4053.0}, {"date": "2021-07-28", "close": 166.36, "volume": 4382.0}, {"date": "2021-07-29", "close": 169.53, "volume": 2124.0}, {"date": "2021-07-30", "close": 164.45, "volume": 5235.0}, {"date": "2021-08-02", "close": 166.01, "volume": 1940.0}, {"date": "2021-08-03", "close": 167.84, "volume": 2829.0}, {"date": "2021-08-04", "close": 165.85, "volume": 3950.0}, {"date": "2021-08-05", "close": 164.29, "volume": 3403.0}, {"date": "2021-08-06", "close": 167.06, "volume": 3017.0}, {"date": "2021-08-09", "close": 163.27, "volume": 4311.0}, {"date": "2021-08-10", "close": 169.54, "volume": 3435.0}, {"date": "2021-08-11", "close": 174.02, "volume": 4096.0}, {"date": "2021-08-12", "close": 171.99, "volume": 30279.0}, {"date": "2021-08-13", "close": 178.45, "volume": 9734.0}, {"date": "2021-08-16", "close": 178.44, "volume": 7919.0}, {"date": "2021-08-17", "close": 174.53, "volume": 6055.0}, {"date": "2021-08-18", "close": 173.2, "volume": 4459.0}, {"date": "2021-08-19", "close": 173.45, "volume": 6841.0}, {"date": "2021-08-20", "close": 178.16, "volume": 8983.0}, {"date": "2021-08-23", "close": 178.58, "volume": 2093.0}, {"date": "2021-08-24", "close": 180.46, "volume": 2089.0}, {"date": "2021-08-25", "close": 179.2, "volume": 2246.0}, {"date": "2021-08-26", "close": 176.28, "volume": 5817.0}, {"date": "2021-08-27", "close": 179.06, "volume": 2102.0}, {"date": "2021-08-30", "close": 176.36, "volume": 10250.0}, {"date": "2021-08-31", "close": 174.85, "volume": 1748.0}, {"date": "2021-09-01", "close": 174.21, "volume": 1830.0}, {"date": "2021-09-02", "close": 171.71, "volume": 3398.0}, {"date": "2021-09-03", "close": 170.36, "volume": 1823.0}, {"date": "2021-09-07", "close": 169.36, "volume": 3306.0}, {"date": "2021-09-08", "close": 167.59, "volume": 3405.0}, {"date": "2021-09-09", "close": 165.01, "volume": 3131.0}, {"date": "2021-09-10", "close": 165.01, "volume": 3260.0}, {"date": "2021-09-13", "close": 163.41, "volume": 4466.0}, {"date": "2021-09-14", "close": 159.38, "volume": 10536.0}, {"date": "2021-09-15", "close": 163.87, "volume": 3159.0}, {"date": "2021-09-16", "close": 159.12, "volume": 6082.0}, {"date": "2021-09-17", "close": 157.81, "volume": 12952.0}, {"date": "2021-09-20", "close": 158.47, "volume": 3788.0}, {"date": "2021-09-21", "close": 161.44, "volume": 3671.0}, {"date": "2021-09-22", "close": 166.88, "volume": 5410.0}, {"date": "2021-09-23", "close": 169.18, "volume": 3279.0}, {"date": "2021-09-24", "close": 172.39, "volume": 1435.0}, {"date": "2021-09-27", "close": 172.76, "volume": 2393.0}, {"date": "2021-09-28", "close": 164.1, "volume": 2455.0}, {"date": "2021-09-29", "close": 167.58, "volume": 3397.0}, {"date": "2021-09-30", "close": 171.81, "volume": 3432.0}, {"date": "2021-10-01", "close": 170.48, "volume": 4395.0}, {"date": "2021-10-04", "close": 169.78, "volume": 2976.0}, {"date": "2021-10-05", "close": 166.25, "volume": 3799.0}, {"date": "2021-10-06", "close": 166.39, "volume": 2595.0}, {"date": "2021-10-07", "close": 170.87, "volume": 5681.0}, {"date": "2021-10-08", "close": 167.98, "volume": 2484.0}, {"date": "2021-10-11", "close": 170.2, "volume": 1295.0}, {"date": "2021-10-12", "close": 168.7, "volume": 1831.0}, {"date": "2021-10-13", "close": 165.46, "volume": 2013.0}, {"date": "2021-10-14", "close": 167.28, "volume": 2599.0}, {"date": "2021-10-15", "close": 167.3, "volume": 2271.0}, {"date": "2021-10-18", "close": 167.87, "volume": 1590.0}, {"date": "2021-10-19", "close": 167.62, "volume": 1543.0}, {"date": "2021-10-20", "close": 168.01, "volume": 1765.0}, {"date": "2021-10-21", "close": 165.75, "volume": 4001.0}, {"date": "2021-10-22", "close": 166.43, "volume": 3013.0}, {"date": "2021-10-25", "close": 166.86, "volume": 15300.0}, {"date": "2021-10-26", "close": 167.02, "volume": 801.0}, {"date": "2021-10-27", "close": 166.09, "volume": 1888.0}, {"date": "2021-10-28", "close": 167.69, "volume": 1995.0}, {"date": "2021-10-29", "close": 166.23, "volume": 1621.0}, {"date": "2021-11-01", "close": 169.87, "volume": 1177.0}, {"date": "2021-11-02", "close": 166.22, "volume": 2417.0}, {"date": "2021-11-03", "close": 169.82, "volume": 4499.0}, {"date": "2021-11-04", "close": 163.94, "volume": 5509.0}, {"date": "2021-11-05", "close": 165.96, "volume": 3433.0}, {"date": "2021-11-08", "close": 160.97, "volume": 13217.0}, {"date": "2021-11-09", "close": 156.42, "volume": 5042.0}, {"date": "2021-11-10", "close": 158.42, "volume": 5418.0}, {"date": "2021-11-11", "close": 154.37, "volume": 1273.0}, {"date": "2021-11-12", "close": 151.92, "volume": 5285.0}, {"date": "2021-11-15", "close": 151.65, "volume": 10253.0}, {"date": "2021-11-16", "close": 151.17, "volume": 2043.0}, {"date": "2021-11-17", "close": 150.55, "volume": 3544.0}, {"date": "2021-11-18", "close": 149.11, "volume": 2554.0}, {"date": "2021-11-19", "close": 145.95, "volume": 4383.0}, {"date": "2021-11-22", "close": 143.52, "volume": 36128.0}, {"date": "2021-11-23", "close": 145.22, "volume": 7717.0}, {"date": "2021-11-24", "close": 146.01, "volume": 8452.0}, {"date": "2021-11-26", "close": 147.07, "volume": 6640.0}, {"date": "2021-11-29", "close": 146.0, "volume": 4312.0}, {"date": "2021-11-30", "close": 141.87, "volume": 15629.0}, {"date": "2021-12-01", "close": 142.3, "volume": 3317.0}, {"date": "2021-12-02", "close": 145.0, "volume": 2647.0}, {"date": "2021-12-03", "close": 140.25, "volume": 2667.0}, {"date": "2021-12-06", "close": 144.33, "volume": 4017.0}, {"date": "2021-12-07", "close": 143.93, "volume": 4632.0}, {"date": "2021-12-08", "close": 144.05, "volume": 1344.0}, {"date": "2021-12-09", "close": 142.02, "volume": 1904.0}, {"date": "2021-12-10", "close": 141.92, "volume": 2414.0}, {"date": "2021-12-13", "close": 142.25, "volume": 3030.0}, {"date": "2021-12-14", "close": 146.26, "volume": 12429.0}, {"date": "2021-12-15", "close": 142.96, "volume": 7426.0}, {"date": "2021-12-16", "close": 142.39, "volume": 3478.0}, {"date": "2021-12-17", "close": 149.25, "volume": 22620.0}, {"date": "2021-12-20", "close": 145.52, "volume": 3285.0}, {"date": "2021-12-21", "close": 146.83, "volume": 4899.0}, {"date": "2021-12-22", "close": 145.68, "volume": 1329.0}, {"date": "2021-12-23", "close": 145.0, "volume": 2630.0}, {"date": "2021-12-27", "close": 146.66, "volume": 1238.0}, {"date": "2021-12-28", "close": 142.01, "volume": 1571.0}, {"date": "2021-12-29", "close": 142.38, "volume": 3948.0}, {"date": "2021-12-30", "close": 141.96, "volume": 1411.0}, {"date": "2021-12-31", "close": 142.57, "volume": 6198.0}, {"date": "2022-01-03", "close": 141.17, "volume": 2281.0}, {"date": "2022-01-04", "close": 141.49, "volume": 1964.0}, {"date": "2022-01-05", "close": 139.46, "volume": 4457.0}, {"date": "2022-01-06", "close": 135.41, "volume": 2464.0}, {"date": "2022-01-07", "close": 134.51, "volume": 2752.0}, {"date": "2022-01-10", "close": 134.47, "volume": 2206.0}, {"date": "2022-01-11", "close": 133.75, "volume": 3502.0}, {"date": "2022-01-12", "close": 133.43, "volume": 4141.0}, {"date": "2022-01-13", "close": 133.46, "volume": 1633.0}, {"date": "2022-01-14", "close": 133.27, "volume": 3100.0}, {"date": "2022-01-18", "close": 128.15, "volume": 4479.0}, {"date": "2022-01-19", "close": 129.02, "volume": 2484.0}, {"date": "2022-01-20", "close": 124.51, "volume": 4715.0}, {"date": "2022-01-21", "close": 119.17, "volume": 4508.0}, {"date": "2022-01-24", "close": 120.93, "volume": 5273.0}, {"date": "2022-01-25", "close": 117.84, "volume": 3998.0}, {"date": "2022-01-26", "close": 115.71, "volume": 3462.0}, {"date": "2022-01-27", "close": 113.98, "volume": 2434.0}, {"date": "2022-01-28", "close": 116.54, "volume": 1193.0}, {"date": "2022-01-31", "close": 118.5, "volume": 2979.0}, {"date": "2022-02-01", "close": 118.57, "volume": 5057.0}, {"date": "2022-02-02", "close": 119.14, "volume": 1889.0}, {"date": "2022-02-03", "close": 117.2, "volume": 2958.0}, {"date": "2022-02-04", "close": 117.54, "volume": 2192.0}, {"date": "2022-02-07", "close": 114.17, "volume": 4667.0}, {"date": "2022-02-08", "close": 119.04, "volume": 3863.0}, {"date": "2022-02-09", "close": 121.0, "volume": 2753.0}, {"date": "2022-02-10", "close": 117.59, "volume": 4343.0}, {"date": "2022-02-11", "close": 116.34, "volume": 2553.0}, {"date": "2022-02-14", "close": 116.35, "volume": 1300.0}, {"date": "2022-02-15", "close": 116.7, "volume": 4725.0}, {"date": "2022-02-16", "close": 116.97, "volume": 4490.0}, {"date": "2022-02-17", "close": 115.45, "volume": 3691.0}, {"date": "2022-02-18", "close": 116.28, "volume": 1463.0}, {"date": "2022-02-22", "close": 113.94, "volume": 4193.0}, {"date": "2022-02-23", "close": 112.04, "volume": 4202.0}, {"date": "2022-02-24", "close": 114.84, "volume": 2874.0}, {"date": "2022-02-25", "close": 115.13, "volume": 3635.0}, {"date": "2022-02-28", "close": 137.43, "volume": 14041.0}, {"date": "2022-03-01", "close": 142.41, "volume": 14225.0}, {"date": "2022-03-02", "close": 156.97, "volume": 10119.0}, {"date": "2022-03-03", "close": 160.98, "volume": 20954.0}, {"date": "2022-03-04", "close": 161.05, "volume": 3725.0}, {"date": "2022-03-07", "close": 159.03, "volume": 4939.0}, {"date": "2022-03-08", "close": 159.1, "volume": 3887.0}, {"date": "2022-03-09", "close": 160.04, "volume": 5169.0}, {"date": "2022-03-10", "close": 158.97, "volume": 2740.0}, {"date": "2022-03-11", "close": 156.43, "volume": 2523.0}, {"date": "2022-03-14", "close": 155.25, "volume": 583.0}, {"date": "2022-03-15", "close": 156.15, "volume": 3452.0}, {"date": "2022-03-16", "close": 157.27, "volume": 4229.0}, {"date": "2022-03-17", "close": 157.69, "volume": 2110.0}, {"date": "2022-03-18", "close": 153.44, "volume": 8073.0}, {"date": "2022-03-21", "close": 152.31, "volume": 3485.0}, {"date": "2022-03-22", "close": 150.01, "volume": 2475.0}, {"date": "2022-03-23", "close": 147.31, "volume": 3232.0}, {"date": "2022-03-24", "close": 147.56, "volume": 1759.0}, {"date": "2022-03-25", "close": 145.43, "volume": 1480.0}, {"date": "2022-03-28", "close": 144.81, "volume": 1894.0}, {"date": "2022-03-29", "close": 145.85, "volume": 2048.0}, {"date": "2022-03-30", "close": 144.32, "volume": 1190.0}, {"date": "2022-03-31", "close": 144.61, "volume": 1007.0}, {"date": "2022-04-01", "close": 144.5, "volume": 2490.0}, {"date": "2022-04-04", "close": 142.37, "volume": 1911.0}, {"date": "2022-04-05", "close": 138.99, "volume": 2343.0}, {"date": "2022-04-06", "close": 135.73, "volume": 3515.0}, {"date": "2022-04-07", "close": 138.05, "volume": 1332.0}, {"date": "2022-04-08", "close": 135.49, "volume": 2235.0}, {"date": "2022-04-11", "close": 135.58, "volume": 3698.0}, {"date": "2022-04-12", "close": 137.19, "volume": 2452.0}, {"date": "2022-04-13", "close": 138.46, "volume": 2237.0}, {"date": "2022-04-14", "close": 138.32, "volume": 1178.0}, {"date": "2022-04-18", "close": 139.36, "volume": 2806.0}, {"date": "2022-04-19", "close": 140.35, "volume": 1207.0}, {"date": "2022-04-20", "close": 144.59, "volume": 2607.0}, {"date": "2022-04-21", "close": 145.99, "volume": 5030.0}, {"date": "2022-04-22", "close": 140.31, "volume": 2864.0}, {"date": "2022-04-25", "close": 139.72, "volume": 764.0}, {"date": "2022-04-26", "close": 137.07, "volume": 2683.0}, {"date": "2022-04-27", "close": 139.53, "volume": 1997.0}, {"date": "2022-04-28", "close": 139.04, "volume": 1260.0}, {"date": "2022-04-29", "close": 136.39, "volume": 4161.0}, {"date": "2022-05-02", "close": 138.01, "volume": 5207.0}, {"date": "2022-05-03", "close": 137.07, "volume": 2710.0}, {"date": "2022-05-04", "close": 141.88, "volume": 1880.0}, {"date": "2022-05-05", "close": 141.6, "volume": 3097.0}, {"date": "2022-05-06", "close": 145.06, "volume": 7926.0}, {"date": "2022-05-09", "close": 143.21, "volume": 3858.0}, {"date": "2022-05-10", "close": 138.62, "volume": 5570.0}, {"date": "2022-05-11", "close": 137.11, "volume": 2383.0}, {"date": "2022-05-12", "close": 134.56, "volume": 2384.0}, {"date": "2022-05-13", "close": 137.11, "volume": 1825.0}, {"date": "2022-05-16", "close": 134.5, "volume": 2682.0}, {"date": "2022-05-17", "close": 137.65, "volume": 1584.0}, {"date": "2022-05-18", "close": 128.17, "volume": 3367.0}, {"date": "2022-05-19", "close": 123.56, "volume": 5248.0}, {"date": "2022-05-20", "close": 125.83, "volume": 3202.0}, {"date": "2022-05-23", "close": 128.95, "volume": 3526.0}, {"date": "2022-05-24", "close": 127.11, "volume": 1411.0}, {"date": "2022-05-25", "close": 128.93, "volume": 3583.0}, {"date": "2022-05-26", "close": 129.8, "volume": 1381.0}, {"date": "2022-05-27", "close": 132.12, "volume": 4099.0}, {"date": "2022-05-31", "close": 133.71, "volume": 2567.0}, {"date": "2022-06-01", "close": 134.02, "volume": 3456.0}, {"date": "2022-06-02", "close": 135.56, "volume": 1762.0}, {"date": "2022-06-03", "close": 134.49, "volume": 10733.0}, {"date": "2022-06-06", "close": 133.48, "volume": 1352.0}, {"date": "2022-06-07", "close": 135.02, "volume": 4154.0}, {"date": "2022-06-08", "close": 135.47, "volume": 4575.0}, {"date": "2022-06-09", "close": 136.0, "volume": 2340.0}, {"date": "2022-06-10", "close": 135.66, "volume": 1448.0}, {"date": "2022-06-13", "close": 132.39, "volume": 2651.0}, {"date": "2022-06-14", "close": 129.27, "volume": 4100.0}, {"date": "2022-06-15", "close": 131.93, "volume": 2261.0}, {"date": "2022-06-16", "close": 128.5, "volume": 2440.0}, {"date": "2022-06-17", "close": 121.0, "volume": 9273.0}, {"date": "2022-06-21", "close": 120.93, "volume": 9011.0}, {"date": "2022-06-22", "close": 116.93, "volume": 5302.0}, {"date": "2022-06-23", "close": 117.28, "volume": 2291.0}, {"date": "2022-06-24", "close": 124.07, "volume": 14710.0}, {"date": "2022-06-27", "close": 125.5, "volume": 7128.0}, {"date": "2022-06-28", "close": 123.49, "volume": 4114.0}, {"date": "2022-06-29", "close": 123.05, "volume": 1482.0}, {"date": "2022-06-30", "close": 122.7, "volume": 1520.0}, {"date": "2022-07-01", "close": 124.13, "volume": 4507.0}, {"date": "2022-07-05", "close": 124.97, "volume": 4406.0}, {"date": "2022-07-06", "close": 120.71, "volume": 1414.0}, {"date": "2022-07-07", "close": 122.57, "volume": 1491.0}, {"date": "2022-07-08", "close": 122.64, "volume": 5175.0}, {"date": "2022-07-11", "close": 122.0, "volume": 2165.0}, {"date": "2022-07-12", "close": 120.31, "volume": 1479.0}, {"date": "2022-07-13", "close": 119.99, "volume": 1092.0}, {"date": "2022-07-14", "close": 119.57, "volume": 1419.0}, {"date": "2022-07-15", "close": 121.28, "volume": 4890.0}, {"date": "2022-07-18", "close": 120.52, "volume": 3795.0}, {"date": "2022-07-19", "close": 121.11, "volume": 2857.0}, {"date": "2022-07-20", "close": 120.95, "volume": 829.0}, {"date": "2022-07-21", "close": 120.5, "volume": 1099.0}, {"date": "2022-07-22", "close": 121.09, "volume": 804.0}, {"date": "2022-07-25", "close": 121.4, "volume": 3172.0}, {"date": "2022-07-26", "close": 120.16, "volume": 569.0}, {"date": "2022-07-27", "close": 121.35, "volume": 2302.0}, {"date": "2022-07-28", "close": 122.57, "volume": 794.0}, {"date": "2022-07-29", "close": 120.21, "volume": 3491.0}, {"date": "2022-08-01", "close": 119.42, "volume": 5289.0}, {"date": "2022-08-02", "close": 118.95, "volume": 2493.0}, {"date": "2022-08-03", "close": 121.27, "volume": 1257.0}, {"date": "2022-08-04", "close": 121.42, "volume": 2116.0}, {"date": "2022-08-05", "close": 130.9, "volume": 5156.0}, {"date": "2022-08-08", "close": 127.81, "volume": 3338.0}, {"date": "2022-08-09", "close": 126.19, "volume": 2960.0}, {"date": "2022-08-10", "close": 127.13, "volume": 888.0}, {"date": "2022-08-11", "close": 129.99, "volume": 696.0}, {"date": "2022-08-12", "close": 132.97, "volume": 1277.0}, {"date": "2022-08-15", "close": 131.38, "volume": 770.0}, {"date": "2022-08-16", "close": 133.2, "volume": 1222.0}, {"date": "2022-08-17", "close": 137.4, "volume": 3712.0}, {"date": "2022-08-18", "close": 139.84, "volume": 1960.0}, {"date": "2022-08-19", "close": 137.02, "volume": 1609.0}, {"date": "2022-08-22", "close": 138.49, "volume": 882.0}, {"date": "2022-08-23", "close": 137.06, "volume": 1467.0}, {"date": "2022-08-24", "close": 137.02, "volume": 1118.0}, {"date": "2022-08-25", "close": 137.01, "volume": 856.0}, {"date": "2022-08-26", "close": 135.58, "volume": 1839.0}, {"date": "2022-08-29", "close": 135.31, "volume": 569.0}, {"date": "2022-08-30", "close": 133.17, "volume": 1067.0}, {"date": "2022-08-31", "close": 134.86, "volume": 881.0}, {"date": "2022-09-01", "close": 124.02, "volume": 2089.0}, {"date": "2022-09-02", "close": 122.51, "volume": 1607.0}, {"date": "2022-09-06", "close": 121.03, "volume": 1993.0}, {"date": "2022-09-07", "close": 124.45, "volume": 1642.0}, {"date": "2022-09-08", "close": 122.56, "volume": 658.0}, {"date": "2022-09-09", "close": 125.7, "volume": 1503.0}, {"date": "2022-09-12", "close": 126.51, "volume": 972.0}, {"date": "2022-09-13", "close": 124.45, "volume": 859.0}, {"date": "2022-09-14", "close": 122.5, "volume": 2177.0}, {"date": "2022-09-15", "close": 122.51, "volume": 855.0}, {"date": "2022-09-16", "close": 122.5, "volume": 3976.0}, {"date": "2022-09-19", "close": 125.86, "volume": 1598.0}, {"date": "2022-09-20", "close": 123.76, "volume": 970.0}, {"date": "2022-09-21", "close": 122.37, "volume": 1641.0}, {"date": "2022-09-22", "close": 121.52, "volume": 798.0}, {"date": "2022-09-23", "close": 119.01, "volume": 2798.0}, {"date": "2022-09-26", "close": 118.53, "volume": 1810.0}, {"date": "2022-09-27", "close": 119.15, "volume": 1416.0}, {"date": "2022-09-28", "close": 121.65, "volume": 4439.0}, {"date": "2022-09-29", "close": 118.0, "volume": 3838.0}, {"date": "2022-09-30", "close": 115.6, "volume": 1175.0}, {"date": "2022-10-03", "close": 120.73, "volume": 5686.0}, {"date": "2022-10-04", "close": 124.07, "volume": 4155.0}, {"date": "2022-10-05", "close": 127.03, "volume": 6365.0}, {"date": "2022-10-06", "close": 128.94, "volume": 4388.0}, {"date": "2022-10-07", "close": 125.33, "volume": 3258.0}, {"date": "2022-10-10", "close": 128.0, "volume": 2510.0}, {"date": "2022-10-11", "close": 125.12, "volume": 3202.0}, {"date": "2022-10-12", "close": 123.68, "volume": 942.0}, {"date": "2022-10-13", "close": 126.0, "volume": 1621.0}, {"date": "2022-10-14", "close": 125.97, "volume": 687.0}, {"date": "2022-10-17", "close": 127.87, "volume": 780.0}, {"date": "2022-10-18", "close": 127.0, "volume": 1369.0}, {"date": "2022-10-19", "close": 127.0, "volume": 868.0}, {"date": "2022-10-20", "close": 128.48, "volume": 880.0}, {"date": "2022-10-21", "close": 131.5, "volume": 1852.0}, {"date": "2022-10-24", "close": 131.75, "volume": 1420.0}, {"date": "2022-10-25", "close": 131.82, "volume": 1761.0}, {"date": "2022-10-26", "close": 134.67, "volume": 3011.0}, {"date": "2022-10-27", "close": 134.04, "volume": 2105.0}, {"date": "2022-10-28", "close": 138.01, "volume": 4027.0}, {"date": "2022-10-31", "close": 137.95, "volume": 1098.0}, {"date": "2022-11-01", "close": 139.05, "volume": 2543.0}, {"date": "2022-11-02", "close": 137.22, "volume": 3257.0}, {"date": "2022-11-03", "close": 139.18, "volume": 991.0}, {"date": "2022-11-04", "close": 140.0, "volume": 4357.0}, {"date": "2022-11-07", "close": 141.95, "volume": 3250.0}, {"date": "2022-11-08", "close": 140.39, "volume": 2011.0}, {"date": "2022-11-09", "close": 140.25, "volume": 1444.0}, {"date": "2022-11-10", "close": 146.87, "volume": 2535.0}, {"date": "2022-11-11", "close": 144.44, "volume": 633.0}, {"date": "2022-11-14", "close": 141.97, "volume": 3555.0}, {"date": "2022-11-15", "close": 142.0, "volume": 735.0}, {"date": "2022-11-16", "close": 145.47, "volume": 1516.0}, {"date": "2022-11-17", "close": 145.4, "volume": 578.0}, {"date": "2022-11-18", "close": 143.66, "volume": 1047.0}, {"date": "2022-11-21", "close": 145.49, "volume": 1168.0}, {"date": "2022-11-22", "close": 143.06, "volume": 1042.0}, {"date": "2022-11-23", "close": 141.6, "volume": 491.0}, {"date": "2022-11-25", "close": 140.46, "volume": 463.0}, {"date": "2022-11-28", "close": 140.28, "volume": 1267.0}, {"date": "2022-11-29", "close": 140.34, "volume": 687.0}, {"date": "2022-11-30", "close": 143.86, "volume": 1607.0}, {"date": "2022-12-01", "close": 145.75, "volume": 1654.0}, {"date": "2022-12-02", "close": 144.98, "volume": 2273.0}, {"date": "2022-12-05", "close": 141.83, "volume": 1816.0}, {"date": "2022-12-06", "close": 141.86, "volume": 1716.0}, {"date": "2022-12-07", "close": 142.0, "volume": 696.0}, {"date": "2022-12-08", "close": 142.94, "volume": 966.0}, {"date": "2022-12-09", "close": 141.82, "volume": 942.0}, {"date": "2022-12-12", "close": 142.67, "volume": 1574.0}, {"date": "2022-12-13", "close": 139.99, "volume": 8045.0}, {"date": "2022-12-14", "close": 140.49, "volume": 2053.0}, {"date": "2022-12-15", "close": 141.1, "volume": 3033.0}, {"date": "2022-12-16", "close": 138.73, "volume": 3714.0}, {"date": "2022-12-19", "close": 135.79, "volume": 4974.0}, {"date": "2022-12-20", "close": 137.31, "volume": 1032.0}, {"date": "2022-12-21", "close": 140.15, "volume": 1311.0}, {"date": "2022-12-22", "close": 138.68, "volume": 1835.0}, {"date": "2022-12-23", "close": 139.29, "volume": 531.0}, {"date": "2022-12-27", "close": 138.19, "volume": 1008.0}, {"date": "2022-12-28", "close": 138.2, "volume": 708.0}, {"date": "2022-12-29", "close": 138.17, "volume": 649.0}, {"date": "2022-12-30", "close": 138.8, "volume": 1472.0}, {"date": "2023-01-03", "close": 138.35, "volume": 1785.0}, {"date": "2023-01-04", "close": 141.56, "volume": 1913.0}, {"date": "2023-01-05", "close": 140.1, "volume": 1669.0}, {"date": "2023-01-06", "close": 143.33, "volume": 2270.0}, {"date": "2023-01-09", "close": 142.42, "volume": 1092.0}, {"date": "2023-01-10", "close": 144.96, "volume": 2330.0}, {"date": "2023-01-11", "close": 146.15, "volume": 3336.0}, {"date": "2023-01-12", "close": 146.24, "volume": 857.0}, {"date": "2023-01-13", "close": 147.84, "volume": 4237.0}, {"date": "2023-01-17", "close": 147.08, "volume": 1767.0}, {"date": "2023-01-18", "close": 147.58, "volume": 672.0}, {"date": "2023-01-19", "close": 148.77, "volume": 924.0}, {"date": "2023-01-20", "close": 148.48, "volume": 2744.0}, {"date": "2023-01-23", "close": 150.78, "volume": 4058.0}, {"date": "2023-01-24", "close": 152.71, "volume": 1749.0}, {"date": "2023-01-25", "close": 158.49, "volume": 3178.0}, {"date": "2023-01-26", "close": 163.46, "volume": 4305.0}, {"date": "2023-01-27", "close": 158.58, "volume": 3223.0}, {"date": "2023-01-30", "close": 160.9, "volume": 2024.0}, {"date": "2023-01-31", "close": 163.07, "volume": 4005.0}, {"date": "2023-02-01", "close": 165.15, "volume": 2194.0}, {"date": "2023-02-02", "close": 165.51, "volume": 2433.0}, {"date": "2023-02-03", "close": 166.07, "volume": 2791.0}, {"date": "2023-02-06", "close": 169.05, "volume": 2633.0}, {"date": "2023-02-07", "close": 169.01, "volume": 1724.0}, {"date": "2023-02-08", "close": 168.29, "volume": 2509.0}, {"date": "2023-02-09", "close": 171.72, "volume": 1107.0}, {"date": "2023-02-10", "close": 171.97, "volume": 3152.0}, {"date": "2023-02-13", "close": 169.34, "volume": 3001.0}, {"date": "2023-02-14", "close": 172.73, "volume": 2591.0}, {"date": "2023-02-15", "close": 169.52, "volume": 1679.0}, {"date": "2023-02-16", "close": 170.6, "volume": 2172.0}, {"date": "2023-02-17", "close": 171.2, "volume": 1549.0}, {"date": "2023-02-21", "close": 171.53, "volume": 1866.0}, {"date": "2023-02-22", "close": 174.0, "volume": 2637.0}, {"date": "2023-02-23", "close": 173.38, "volume": 3410.0}, {"date": "2023-02-24", "close": 175.17, "volume": 4136.0}, {"date": "2023-02-27", "close": 183.15, "volume": 3940.0}, {"date": "2023-02-28", "close": 179.8, "volume": 3393.0}, {"date": "2023-03-01", "close": 179.01, "volume": 1599.0}, {"date": "2023-03-02", "close": 181.57, "volume": 5919.0}, {"date": "2023-03-03", "close": 181.93, "volume": 1370.0}, {"date": "2023-03-06", "close": 182.0, "volume": 3898.0}, {"date": "2023-03-07", "close": 180.38, "volume": 2709.0}, {"date": "2023-03-08", "close": 181.91, "volume": 3386.0}, {"date": "2023-03-09", "close": 182.0, "volume": 1468.0}, {"date": "2023-03-10", "close": 181.8, "volume": 5425.0}, {"date": "2023-03-13", "close": 179.69, "volume": 3159.0}, {"date": "2023-03-14", "close": 180.39, "volume": 3984.0}, {"date": "2023-03-15", "close": 174.14, "volume": 3481.0}, {"date": "2023-03-16", "close": 174.98, "volume": 2847.0}, {"date": "2023-03-17", "close": 171.24, "volume": 4965.0}, {"date": "2023-03-20", "close": 168.58, "volume": 2407.0}, {"date": "2023-03-21", "close": 170.02, "volume": 1708.0}, {"date": "2023-03-22", "close": 166.13, "volume": 2291.0}, {"date": "2023-03-23", "close": 165.27, "volume": 3564.0}, {"date": "2023-03-24", "close": 165.14, "volume": 1228.0}, {"date": "2023-03-27", "close": 165.37, "volume": 1751.0}, {"date": "2023-03-28", "close": 163.6, "volume": 2426.0}, {"date": "2023-03-29", "close": 165.14, "volume": 1264.0}, {"date": "2023-03-30", "close": 165.0, "volume": 409.0}, {"date": "2023-03-31", "close": 169.2, "volume": 1027.0}, {"date": "2023-04-03", "close": 169.62, "volume": 2295.0}, {"date": "2023-04-04", "close": 166.64, "volume": 1465.0}, {"date": "2023-04-05", "close": 166.81, "volume": 888.0}, {"date": "2023-04-06", "close": 166.35, "volume": 579.0}, {"date": "2023-04-10", "close": 166.18, "volume": 868.0}, {"date": "2023-04-11", "close": 164.72, "volume": 1405.0}, {"date": "2023-04-12", "close": 164.74, "volume": 946.0}, {"date": "2023-04-13", "close": 164.06, "volume": 1674.0}, {"date": "2023-04-14", "close": 168.25, "volume": 1383.0}, {"date": "2023-04-17", "close": 165.37, "volume": 1531.0}, {"date": "2023-04-18", "close": 168.12, "volume": 1628.0}, {"date": "2023-04-19", "close": 166.99, "volume": 3714.0}, {"date": "2023-04-20", "close": 171.71, "volume": 1620.0}, {"date": "2023-04-21", "close": 174.25, "volume": 4114.0}, {"date": "2023-04-24", "close": 174.65, "volume": 4934.0}, {"date": "2023-04-25", "close": 173.44, "volume": 1189.0}, {"date": "2023-04-26", "close": 174.16, "volume": 1297.0}, {"date": "2023-04-27", "close": 174.9, "volume": 1174.0}, {"date": "2023-04-28", "close": 173.2, "volume": 2266.0}, {"date": "2023-05-01", "close": 178.56, "volume": 2583.0}, {"date": "2023-05-02", "close": 183.19, "volume": 3699.0}, {"date": "2023-05-03", "close": 184.54, "volume": 2153.0}, {"date": "2023-05-04", "close": 184.19, "volume": 1844.0}, {"date": "2023-05-05", "close": 191.05, "volume": 5171.0}, {"date": "2023-05-08", "close": 186.02, "volume": 3239.0}, {"date": "2023-05-09", "close": 185.21, "volume": 1540.0}, {"date": "2023-05-10", "close": 183.2, "volume": 1201.0}, {"date": "2023-05-11", "close": 183.0, "volume": 862.0}, {"date": "2023-05-12", "close": 183.32, "volume": 2332.0}, {"date": "2023-05-15", "close": 186.7, "volume": 3271.0}, {"date": "2023-05-16", "close": 188.33, "volume": 2178.0}, {"date": "2023-05-17", "close": 192.96, "volume": 5986.0}, {"date": "2023-05-18", "close": 192.89, "volume": 1430.0}, {"date": "2023-05-19", "close": 193.98, "volume": 4759.0}, {"date": "2023-05-22", "close": 191.61, "volume": 3035.0}, {"date": "2023-05-23", "close": 194.75, "volume": 1693.0}, {"date": "2023-05-24", "close": 197.57, "volume": 2518.0}, {"date": "2023-05-25", "close": 203.97, "volume": 5622.0}, {"date": "2023-05-26", "close": 206.94, "volume": 3305.0}, {"date": "2023-05-30", "close": 206.69, "volume": 3798.0}, {"date": "2023-05-31", "close": 206.03, "volume": 2458.0}, {"date": "2023-06-01", "close": 211.27, "volume": 7141.0}, {"date": "2023-06-02", "close": 212.87, "volume": 3177.0}, {"date": "2023-06-05", "close": 209.13, "volume": 6732.0}, {"date": "2023-06-06", "close": 210.73, "volume": 4582.0}, {"date": "2023-06-07", "close": 202.53, "volume": 10319.0}, {"date": "2023-06-08", "close": 202.91, "volume": 4788.0}, {"date": "2023-06-09", "close": 197.85, "volume": 4714.0}, {"date": "2023-06-12", "close": 204.02, "volume": 2537.0}, {"date": "2023-06-13", "close": 202.0, "volume": 1869.0}, {"date": "2023-06-14", "close": 200.69, "volume": 1889.0}, {"date": "2023-06-15", "close": 199.68, "volume": 2239.0}, {"date": "2023-06-16", "close": 198.7, "volume": 3870.0}, {"date": "2023-06-20", "close": 191.1, "volume": 2775.0}, {"date": "2023-06-21", "close": 194.06, "volume": 2397.0}, {"date": "2023-06-22", "close": 192.9, "volume": 1506.0}, {"date": "2023-06-23", "close": 194.21, "volume": 9497.0}, {"date": "2023-06-26", "close": 191.13, "volume": 2153.0}, {"date": "2023-06-27", "close": 189.9, "volume": 2781.0}, {"date": "2023-06-28", "close": 188.24, "volume": 2092.0}, {"date": "2023-06-29", "close": 194.34, "volume": 2362.0}, {"date": "2023-06-30", "close": 197.14, "volume": 2832.0}, {"date": "2023-07-03", "close": 197.63, "volume": 2718.0}, {"date": "2023-07-05", "close": 202.61, "volume": 4330.0}, {"date": "2023-07-06", "close": 196.91, "volume": 3962.0}, {"date": "2023-07-07", "close": 197.49, "volume": 2600.0}, {"date": "2023-07-10", "close": 197.37, "volume": 2298.0}, {"date": "2023-07-11", "close": 202.03, "volume": 2918.0}, {"date": "2023-07-12", "close": 205.77, "volume": 1700.0}, {"date": "2023-07-13", "close": 203.37, "volume": 1564.0}, {"date": "2023-07-14", "close": 202.23, "volume": 1186.0}, {"date": "2023-07-17", "close": 197.92, "volume": 2285.0}, {"date": "2023-07-18", "close": 199.0, "volume": 2477.0}, {"date": "2023-07-19", "close": 203.21, "volume": 1581.0}, {"date": "2023-07-20", "close": 200.27, "volume": 1772.0}, {"date": "2023-07-21", "close": 203.7, "volume": 2961.0}, {"date": "2023-07-24", "close": 203.17, "volume": 2212.0}, {"date": "2023-07-25", "close": 203.5, "volume": 1340.0}, {"date": "2023-07-26", "close": 204.06, "volume": 2396.0}, {"date": "2023-07-27", "close": 202.9, "volume": 1748.0}, {"date": "2023-07-28", "close": 201.27, "volume": 1510.0}, {"date": "2023-07-31", "close": 203.16, "volume": 1935.0}, {"date": "2023-08-01", "close": 203.4, "volume": 1205.0}, {"date": "2023-08-02", "close": 203.5, "volume": 1564.0}, {"date": "2023-08-03", "close": 203.25, "volume": 1352.0}, {"date": "2023-08-04", "close": 198.74, "volume": 5412.0}, {"date": "2023-08-07", "close": 194.91, "volume": 5863.0}, {"date": "2023-08-08", "close": 193.13, "volume": 2453.0}, {"date": "2023-08-09", "close": 195.85, "volume": 3098.0}, {"date": "2023-08-10", "close": 194.09, "volume": 981.0}, {"date": "2023-08-11", "close": 194.56, "volume": 1328.0}, {"date": "2023-08-14", "close": 189.74, "volume": 6933.0}, {"date": "2023-08-15", "close": 187.22, "volume": 1675.0}, {"date": "2023-08-16", "close": 183.82, "volume": 2992.0}, {"date": "2023-08-17", "close": 179.98, "volume": 1878.0}, {"date": "2023-08-18", "close": 183.5, "volume": 6444.0}, {"date": "2023-08-21", "close": 179.68, "volume": 2898.0}, {"date": "2023-08-22", "close": 181.9, "volume": 4041.0}, {"date": "2023-08-23", "close": 185.8, "volume": 2673.0}, {"date": "2023-08-24", "close": 186.51, "volume": 1766.0}, {"date": "2023-08-25", "close": 186.62, "volume": 1484.0}, {"date": "2023-08-28", "close": 183.75, "volume": 2198.0}, {"date": "2023-08-29", "close": 185.19, "volume": 2302.0}, {"date": "2023-08-30", "close": 184.88, "volume": 1791.0}, {"date": "2023-08-31", "close": 186.0, "volume": 1942.0}, {"date": "2023-09-01", "close": 186.19, "volume": 2729.0}, {"date": "2023-09-05", "close": 183.03, "volume": 2196.0}, {"date": "2023-09-06", "close": 183.72, "volume": 8192.0}, {"date": "2023-09-07", "close": 185.27, "volume": 3779.0}, {"date": "2023-09-08", "close": 184.99, "volume": 2035.0}, {"date": "2023-09-11", "close": 181.34, "volume": 1565.0}, {"date": "2023-09-12", "close": 179.25, "volume": 1504.0}, {"date": "2023-09-13", "close": 177.25, "volume": 2055.0}, {"date": "2023-09-14", "close": 175.91, "volume": 2494.0}, {"date": "2023-09-15", "close": 166.78, "volume": 5930.0}, {"date": "2023-09-18", "close": 169.14, "volume": 1914.0}, {"date": "2023-09-19", "close": 166.01, "volume": 4618.0}, {"date": "2023-09-20", "close": 166.31, "volume": 1827.0}, {"date": "2023-09-21", "close": 167.08, "volume": 2184.0}, {"date": "2023-09-22", "close": 165.89, "volume": 3878.0}, {"date": "2023-09-25", "close": 165.4, "volume": 1308.0}, {"date": "2023-09-26", "close": 166.01, "volume": 1845.0}, {"date": "2023-09-27", "close": 166.31, "volume": 1940.0}, {"date": "2023-09-28", "close": 166.86, "volume": 1047.0}, {"date": "2023-09-29", "close": 166.0, "volume": 1428.0}, {"date": "2023-10-02", "close": 166.01, "volume": 1118.0}, {"date": "2023-10-03", "close": 162.66, "volume": 4038.0}, {"date": "2023-10-04", "close": 164.05, "volume": 4453.0}, {"date": "2023-10-05", "close": 155.88, "volume": 9469.0}, {"date": "2023-10-06", "close": 158.36, "volume": 1750.0}, {"date": "2023-10-09", "close": 154.84, "volume": 6991.0}, {"date": "2023-10-10", "close": 157.79, "volume": 1505.0}, {"date": "2023-10-11", "close": 152.65, "volume": 3139.0}, {"date": "2023-10-12", "close": 146.77, "volume": 6193.0}, {"date": "2023-10-13", "close": 147.03, "volume": 5844.0}, {"date": "2023-10-16", "close": 153.96, "volume": 6533.0}, {"date": "2023-10-17", "close": 155.9, "volume": 2889.0}, {"date": "2023-10-18", "close": 158.35, "volume": 7425.0}, {"date": "2023-10-19", "close": 148.95, "volume": 7383.0}, {"date": "2023-10-20", "close": 148.2, "volume": 3732.0}, {"date": "2023-10-23", "close": 147.99, "volume": 3904.0}, {"date": "2023-10-24", "close": 146.63, "volume": 2714.0}, {"date": "2023-10-25", "close": 147.88, "volume": 1956.0}, {"date": "2023-10-26", "close": 145.14, "volume": 3449.0}, {"date": "2023-10-27", "close": 144.66, "volume": 1480.0}, {"date": "2023-10-30", "close": 146.88, "volume": 2523.0}, {"date": "2023-10-31", "close": 147.77, "volume": 1613.0}, {"date": "2023-11-01", "close": 147.87, "volume": 2511.0}, {"date": "2023-11-02", "close": 152.77, "volume": 3673.0}, {"date": "2023-11-03", "close": 158.07, "volume": 3012.0}, {"date": "2023-11-06", "close": 148.96, "volume": 7391.0}, {"date": "2023-11-07", "close": 146.52, "volume": 3034.0}, {"date": "2023-11-08", "close": 146.0, "volume": 3275.0}, {"date": "2023-11-09", "close": 142.94, "volume": 3712.0}, {"date": "2023-11-10", "close": 142.6, "volume": 1651.0}, {"date": "2023-11-13", "close": 141.7, "volume": 8269.0}, {"date": "2023-11-14", "close": 147.94, "volume": 9218.0}, {"date": "2023-11-15", "close": 149.11, "volume": 1667.0}, {"date": "2023-11-16", "close": 147.7, "volume": 1510.0}, {"date": "2023-11-17", "close": 145.44, "volume": 3364.0}, {"date": "2023-11-20", "close": 144.19, "volume": 1565.0}, {"date": "2023-11-21", "close": 143.27, "volume": 1180.0}, {"date": "2023-11-22", "close": 145.57, "volume": 1902.0}, {"date": "2023-11-24", "close": 146.04, "volume": 391.0}, {"date": "2023-11-27", "close": 149.23, "volume": 2144.0}, {"date": "2023-11-28", "close": 145.12, "volume": 1748.0}, {"date": "2023-11-29", "close": 143.94, "volume": 2382.0}, {"date": "2023-11-30", "close": 145.82, "volume": 1555.0}, {"date": "2023-12-01", "close": 148.58, "volume": 1581.0}, {"date": "2023-12-04", "close": 148.4, "volume": 1734.0}, {"date": "2023-12-05", "close": 148.48, "volume": 1455.0}, {"date": "2023-12-06", "close": 148.4, "volume": 5580.0}, {"date": "2023-12-07", "close": 151.72, "volume": 2229.0}, {"date": "2023-12-08", "close": 150.94, "volume": 694.0}, {"date": "2023-12-11", "close": 159.41, "volume": 8184.0}, {"date": "2023-12-12", "close": 171.44, "volume": 7659.0}, {"date": "2023-12-13", "close": 179.89, "volume": 6337.0}, {"date": "2023-12-14", "close": 178.93, "volume": 2686.0}, {"date": "2023-12-15", "close": 171.69, "volume": 6149.0}, {"date": "2023-12-18", "close": 169.69, "volume": 1578.0}, {"date": "2023-12-19", "close": 170.84, "volume": 1369.0}, {"date": "2023-12-20", "close": 168.76, "volume": 2416.0}, {"date": "2023-12-21", "close": 169.56, "volume": 1078.0}, {"date": "2023-12-22", "close": 169.67, "volume": 1560.0}, {"date": "2023-12-26", "close": 169.03, "volume": 1350.0}, {"date": "2023-12-27", "close": 168.35, "volume": 1397.0}, {"date": "2023-12-28", "close": 166.97, "volume": 2424.0}, {"date": "2023-12-29", "close": 164.93, "volume": 2990.0}, {"date": "2024-01-02", "close": 159.13, "volume": 3188.0}, {"date": "2024-01-03", "close": 161.0, "volume": 6407.0}, {"date": "2024-01-04", "close": 160.99, "volume": 7070.0}, {"date": "2024-01-05", "close": 164.05, "volume": 6365.0}, {"date": "2024-01-08", "close": 167.33, "volume": 1279.0}, {"date": "2024-01-09", "close": 166.74, "volume": 2112.0}, {"date": "2024-01-10", "close": 163.5, "volume": 4545.0}, {"date": "2024-01-11", "close": 162.33, "volume": 1468.0}, {"date": "2024-01-12", "close": 160.44, "volume": 2233.0}, {"date": "2024-01-16", "close": 156.12, "volume": 1761.0}, {"date": "2024-01-17", "close": 154.96, "volume": 2620.0}, {"date": "2024-01-18", "close": 152.34, "volume": 1911.0}, {"date": "2024-01-19", "close": 151.4, "volume": 1508.0}, {"date": "2024-01-22", "close": 156.05, "volume": 1706.0}, {"date": "2024-01-23", "close": 153.04, "volume": 2235.0}, {"date": "2024-01-24", "close": 154.11, "volume": 1245.0}, {"date": "2024-01-25", "close": 157.31, "volume": 1244.0}, {"date": "2024-01-26", "close": 157.89, "volume": 552.0}, {"date": "2024-01-29", "close": 156.98, "volume": 461.0}, {"date": "2024-01-30", "close": 157.28, "volume": 960.0}, {"date": "2024-01-31", "close": 154.67, "volume": 1199.0}, {"date": "2024-02-01", "close": 157.49, "volume": 2606.0}, {"date": "2024-02-02", "close": 155.67, "volume": 887.0}, {"date": "2024-02-05", "close": 153.69, "volume": 3434.0}, {"date": "2024-02-06", "close": 154.6, "volume": 1168.0}, {"date": "2024-02-07", "close": 152.04, "volume": 848.0}, {"date": "2024-02-08", "close": 151.73, "volume": 2438.0}, {"date": "2024-02-09", "close": 152.87, "volume": 1097.0}, {"date": "2024-02-12", "close": 152.13, "volume": 1864.0}, {"date": "2024-02-13", "close": 147.42, "volume": 4148.0}, {"date": "2024-02-14", "close": 153.06, "volume": 2329.0}, {"date": "2024-02-15", "close": 153.99, "volume": 1559.0}, {"date": "2024-02-16", "close": 152.69, "volume": 1691.0}, {"date": "2024-02-20", "close": 151.33, "volume": 1996.0}, {"date": "2024-02-21", "close": 152.45, "volume": 1068.0}, {"date": "2024-02-22", "close": 157.03, "volume": 2321.0}, {"date": "2024-02-23", "close": 163.5, "volume": 1553.0}, {"date": "2024-02-26", "close": 175.0, "volume": 4041.0}, {"date": "2024-02-27", "close": 175.0, "volume": 943.0}, {"date": "2024-02-28", "close": 171.0, "volume": 6638.0}, {"date": "2024-02-29", "close": 173.21, "volume": 941.0}, {"date": "2024-03-01", "close": 169.0, "volume": 793.0}, {"date": "2024-03-04", "close": 181.01, "volume": 3620.0}, {"date": "2024-03-05", "close": 177.76, "volume": 1515.0}, {"date": "2024-03-06", "close": 190.1, "volume": 3256.0}, {"date": "2024-03-07", "close": 188.86, "volume": 2221.0}, {"date": "2024-03-08", "close": 184.02, "volume": 2972.0}, {"date": "2024-03-11", "close": 185.0, "volume": 4747.0}, {"date": "2024-03-12", "close": 191.15, "volume": 4296.0}, {"date": "2024-03-13", "close": 193.99, "volume": 4140.0}, {"date": "2024-03-14", "close": 185.28, "volume": 1301.0}, {"date": "2024-03-15", "close": 197.97, "volume": 9975.0}, {"date": "2024-03-18", "close": 201.24, "volume": 6003.0}, {"date": "2024-03-19", "close": 199.0, "volume": 2007.0}, {"date": "2024-03-20", "close": 199.4, "volume": 2363.0}, {"date": "2024-03-21", "close": 202.69, "volume": 3466.0}, {"date": "2024-03-22", "close": 201.01, "volume": 2648.0}, {"date": "2024-03-25", "close": 200.78, "volume": 1399.0}, {"date": "2024-03-26", "close": 187.39, "volume": 3249.0}, {"date": "2024-03-27", "close": 188.6, "volume": 2173.0}, {"date": "2024-03-28", "close": 189.68, "volume": 4317.0}, {"date": "2024-04-01", "close": 198.41, "volume": 6652.0}, {"date": "2024-04-02", "close": 197.11, "volume": 2163.0}, {"date": "2024-04-03", "close": 193.93, "volume": 4919.0}, {"date": "2024-04-04", "close": 194.97, "volume": 1293.0}, {"date": "2024-04-05", "close": 194.17, "volume": 1042.0}, {"date": "2024-04-08", "close": 195.36, "volume": 683.0}, {"date": "2024-04-09", "close": 195.06, "volume": 1030.0}, {"date": "2024-04-10", "close": 192.02, "volume": 2235.0}, {"date": "2024-04-11", "close": 195.0, "volume": 1428.0}, {"date": "2024-04-12", "close": 191.07, "volume": 1285.0}, {"date": "2024-04-15", "close": 193.02, "volume": 1722.0}, {"date": "2024-04-16", "close": 195.07, "volume": 1409.0}, {"date": "2024-04-17", "close": 192.16, "volume": 1394.0}, {"date": "2024-04-18", "close": 196.57, "volume": 3152.0}, {"date": "2024-04-19", "close": 199.73, "volume": 2206.0}, {"date": "2024-04-22", "close": 201.02, "volume": 4951.0}, {"date": "2024-04-23", "close": 201.96, "volume": 3385.0}, {"date": "2024-04-24", "close": 200.19, "volume": 2277.0}, {"date": "2024-04-25", "close": 201.36, "volume": 1149.0}, {"date": "2024-04-26", "close": 206.85, "volume": 2359.0}, {"date": "2024-04-29", "close": 203.6, "volume": 4770.0}, {"date": "2024-04-30", "close": 197.11, "volume": 4487.0}, {"date": "2024-05-01", "close": 198.87, "volume": 1140.0}, {"date": "2024-05-02", "close": 200.4, "volume": 968.0}, {"date": "2024-05-03", "close": 203.94, "volume": 2141.0}, {"date": "2024-05-06", "close": 201.0, "volume": 1811.0}, {"date": "2024-05-07", "close": 201.87, "volume": 1305.0}, {"date": "2024-05-08", "close": 203.33, "volume": 1176.0}, {"date": "2024-05-09", "close": 209.5, "volume": 2942.0}, {"date": "2024-05-10", "close": 212.0, "volume": 1493.0}, {"date": "2024-05-13", "close": 202.87, "volume": 4025.0}, {"date": "2024-05-14", "close": 209.22, "volume": 2916.0}, {"date": "2024-05-15", "close": 213.83, "volume": 2879.0}, {"date": "2024-05-16", "close": 215.8, "volume": 3218.0}, {"date": "2024-05-17", "close": 200.0, "volume": 9112.0}, {"date": "2024-05-20", "close": 196.62, "volume": 3290.0}, {"date": "2024-05-21", "close": 195.1, "volume": 2234.0}, {"date": "2024-05-22", "close": 197.13, "volume": 1698.0}, {"date": "2024-05-23", "close": 194.47, "volume": 2940.0}, {"date": "2024-05-24", "close": 194.71, "volume": 875.0}, {"date": "2024-05-28", "close": 194.62, "volume": 2179.0}, {"date": "2024-05-29", "close": 194.62, "volume": 1497.0}, {"date": "2024-05-30", "close": 196.5, "volume": 1748.0}, {"date": "2024-05-31", "close": 198.99, "volume": 5162.0}, {"date": "2024-06-03", "close": 196.23, "volume": 4929.0}, {"date": "2024-06-04", "close": 194.99, "volume": 799.0}, {"date": "2024-06-05", "close": 198.44, "volume": 1040.0}, {"date": "2024-06-06", "close": 194.91, "volume": 490.0}, {"date": "2024-06-07", "close": 195.6, "volume": 330.0}, {"date": "2024-06-10", "close": 189.28, "volume": 2448.0}, {"date": "2024-06-11", "close": 188.35, "volume": 962.0}, {"date": "2024-06-12", "close": 193.18, "volume": 888.0}, {"date": "2024-06-13", "close": 193.21, "volume": 1318.0}, {"date": "2024-06-14", "close": 180.02, "volume": 5497.0}, {"date": "2024-06-17", "close": 187.86, "volume": 2046.0}, {"date": "2024-06-18", "close": 182.32, "volume": 4363.0}, {"date": "2024-06-20", "close": 186.11, "volume": 1896.0}, {"date": "2024-06-21", "close": 189.95, "volume": 12942.0}, {"date": "2024-06-24", "close": 184.03, "volume": 1634.0}, {"date": "2024-06-25", "close": 185.67, "volume": 1124.0}, {"date": "2024-06-26", "close": 188.06, "volume": 1702.0}, {"date": "2024-06-27", "close": 188.0, "volume": 1629.0}, {"date": "2024-06-28", "close": 193.38, "volume": 6824.0}, {"date": "2024-07-01", "close": 190.0, "volume": 3507.0}, {"date": "2024-07-02", "close": 185.01, "volume": 2286.0}, {"date": "2024-07-03", "close": 187.66, "volume": 1037.0}, {"date": "2024-07-05", "close": 183.35, "volume": 2253.0}, {"date": "2024-07-08", "close": 184.91, "volume": 1699.0}, {"date": "2024-07-09", "close": 186.4, "volume": 1564.0}, {"date": "2024-07-10", "close": 184.56, "volume": 1561.0}, {"date": "2024-07-11", "close": 190.43, "volume": 2702.0}, {"date": "2024-07-12", "close": 192.78, "volume": 2553.0}, {"date": "2024-07-15", "close": 195.49, "volume": 2383.0}, {"date": "2024-07-16", "close": 198.95, "volume": 3851.0}, {"date": "2024-07-17", "close": 199.6, "volume": 2254.0}, {"date": "2024-07-18", "close": 196.39, "volume": 1079.0}, {"date": "2024-07-19", "close": 194.78, "volume": 1263.0}, {"date": "2024-07-22", "close": 195.71, "volume": 1245.0}, {"date": "2024-07-23", "close": 197.74, "volume": 2512.0}, {"date": "2024-07-24", "close": 195.23, "volume": 1538.0}, {"date": "2024-07-25", "close": 197.84, "volume": 1799.0}, {"date": "2024-07-26", "close": 198.97, "volume": 1644.0}, {"date": "2024-07-29", "close": 197.71, "volume": 1863.0}, {"date": "2024-07-30", "close": 199.39, "volume": 467.0}, {"date": "2024-07-31", "close": 200.75, "volume": 1883.0}, {"date": "2024-08-01", "close": 195.5, "volume": 1705.0}, {"date": "2024-08-02", "close": 188.1, "volume": 966.0}, {"date": "2024-08-05", "close": 181.31, "volume": 1999.0}, {"date": "2024-08-06", "close": 189.13, "volume": 1635.0}, {"date": "2024-08-07", "close": 188.05, "volume": 1253.0}, {"date": "2024-08-08", "close": 188.06, "volume": 675.0}, {"date": "2024-08-09", "close": 187.03, "volume": 1419.0}, {"date": "2024-08-12", "close": 172.17, "volume": 6785.0}, {"date": "2024-08-13", "close": 175.97, "volume": 1226.0}, {"date": "2024-08-14", "close": 173.13, "volume": 823.0}, {"date": "2024-08-15", "close": 183.0, "volume": 1734.0}, {"date": "2024-08-16", "close": 178.98, "volume": 1027.0}, {"date": "2024-08-19", "close": 177.95, "volume": 1874.0}, {"date": "2024-08-20", "close": 175.26, "volume": 672.0}, {"date": "2024-08-21", "close": 177.67, "volume": 830.0}, {"date": "2024-08-22", "close": 176.15, "volume": 303.0}, {"date": "2024-08-23", "close": 181.79, "volume": 2849.0}, {"date": "2024-08-26", "close": 174.55, "volume": 1718.0}, {"date": "2024-08-27", "close": 176.09, "volume": 737.0}, {"date": "2024-08-28", "close": 178.65, "volume": 1274.0}, {"date": "2024-08-29", "close": 179.13, "volume": 544.0}, {"date": "2024-08-30", "close": 178.99, "volume": 948.0}, {"date": "2024-09-03", "close": 172.01, "volume": 1390.0}, {"date": "2024-09-04", "close": 171.25, "volume": 581.0}, {"date": "2024-09-05", "close": 169.69, "volume": 958.0}, {"date": "2024-09-06", "close": 168.49, "volume": 1383.0}, {"date": "2024-09-09", "close": 164.8, "volume": 2273.0}, {"date": "2024-09-10", "close": 166.42, "volume": 1871.0}, {"date": "2024-09-11", "close": 165.71, "volume": 5474.0}, {"date": "2024-09-12", "close": 166.98, "volume": 2357.0}, {"date": "2024-09-13", "close": 171.45, "volume": 1899.0}, {"date": "2024-09-16", "close": 170.0, "volume": 1766.0}, {"date": "2024-09-17", "close": 175.25, "volume": 5650.0}, {"date": "2024-09-18", "close": 174.26, "volume": 1300.0}, {"date": "2024-09-19", "close": 177.63, "volume": 1966.0}, {"date": "2024-09-20", "close": 174.75, "volume": 5305.0}, {"date": "2024-09-23", "close": 172.17, "volume": 2213.0}, {"date": "2024-09-24", "close": 169.26, "volume": 8917.0}, {"date": "2024-09-25", "close": 168.8, "volume": 3857.0}, {"date": "2024-09-26", "close": 171.98, "volume": 1373.0}, {"date": "2024-09-27", "close": 169.72, "volume": 1211.0}, {"date": "2024-09-30", "close": 172.01, "volume": 2721.0}, {"date": "2024-10-01", "close": 170.08, "volume": 1937.0}, {"date": "2024-10-02", "close": 169.19, "volume": 2906.0}, {"date": "2024-10-03", "close": 165.42, "volume": 2147.0}, {"date": "2024-10-04", "close": 169.94, "volume": 963.0}, {"date": "2024-10-07", "close": 168.2, "volume": 1073.0}, {"date": "2024-10-08", "close": 168.09, "volume": 1918.0}, {"date": "2024-10-09", "close": 168.95, "volume": 1504.0}, {"date": "2024-10-10", "close": 170.92, "volume": 1330.0}, {"date": "2024-10-11", "close": 172.05, "volume": 1072.0}, {"date": "2024-10-14", "close": 170.06, "volume": 918.0}, {"date": "2024-10-15", "close": 168.92, "volume": 1088.0}, {"date": "2024-10-16", "close": 171.08, "volume": 579.0}, {"date": "2024-10-17", "close": 172.5, "volume": 1061.0}, {"date": "2024-10-18", "close": 172.0, "volume": 1000.0}, {"date": "2024-10-21", "close": 167.52, "volume": 2635.0}, {"date": "2024-10-22", "close": 165.36, "volume": 1154.0}, {"date": "2024-10-23", "close": 170.9, "volume": 2017.0}, {"date": "2024-10-24", "close": 170.94, "volume": 1197.0}, {"date": "2024-10-25", "close": 172.28, "volume": 3611.0}, {"date": "2024-10-28", "close": 172.61, "volume": 860.0}, {"date": "2024-10-29", "close": 172.79, "volume": 665.0}, {"date": "2024-10-30", "close": 173.0, "volume": 765.0}, {"date": "2024-10-31", "close": 170.31, "volume": 653.0}, {"date": "2024-11-01", "close": 173.0, "volume": 1396.0}, {"date": "2024-11-04", "close": 173.0, "volume": 679.0}, {"date": "2024-11-05", "close": 173.0, "volume": 780.0}, {"date": "2024-11-06", "close": 179.97, "volume": 14283.0}, {"date": "2024-11-07", "close": 179.88, "volume": 2422.0}, {"date": "2024-11-08", "close": 180.6, "volume": 2671.0}, {"date": "2024-11-11", "close": 174.53, "volume": 2639.0}, {"date": "2024-11-12", "close": 185.48, "volume": 9302.0}, {"date": "2024-11-13", "close": 204.0, "volume": 14627.0}, {"date": "2024-11-14", "close": 212.16, "volume": 14604.0}, {"date": "2024-11-15", "close": 210.0, "volume": 18809.0}, {"date": "2024-11-18", "close": 210.0, "volume": 19961.0}, {"date": "2024-11-19", "close": 209.03, "volume": 10700.0}, {"date": "2024-11-20", "close": 210.61, "volume": 6894.0}, {"date": "2024-11-21", "close": 208.5, "volume": 7864.0}, {"date": "2024-11-22", "close": 206.41, "volume": 4408.0}, {"date": "2024-11-25", "close": 206.98, "volume": 7901.0}, {"date": "2024-11-26", "close": 206.86, "volume": 5594.0}, {"date": "2024-11-27", "close": 215.0, "volume": 9738.0}, {"date": "2024-11-29", "close": 210.43, "volume": 1487.0}, {"date": "2024-12-02", "close": 216.04, "volume": 11225.0}, {"date": "2024-12-03", "close": 224.0, "volume": 16262.0}, {"date": "2024-12-04", "close": 224.18, "volume": 6491.0}, {"date": "2024-12-05", "close": 230.0, "volume": 10651.0}, {"date": "2024-12-06", "close": 229.67, "volume": 12481.0}, {"date": "2024-12-09", "close": 226.31, "volume": 4386.0}, {"date": "2024-12-10", "close": 228.6, "volume": 6348.0}, {"date": "2024-12-11", "close": 230.79, "volume": 6226.0}, {"date": "2024-12-12", "close": 236.1, "volume": 6051.0}, {"date": "2024-12-13", "close": 230.83, "volume": 3158.0}, {"date": "2024-12-16", "close": 236.24, "volume": 6658.0}, {"date": "2024-12-17", "close": 256.69, "volume": 16836.0}, {"date": "2024-12-18", "close": 236.41, "volume": 9729.0}, {"date": "2024-12-19", "close": 243.7, "volume": 45314.0}, {"date": "2024-12-20", "close": 250.68, "volume": 100620.0}, {"date": "2024-12-23", "close": 253.59, "volume": 27236.0}, {"date": "2024-12-24", "close": 264.55, "volume": 11255.0}, {"date": "2024-12-26", "close": 262.92, "volume": 8309.0}, {"date": "2024-12-27", "close": 257.2, "volume": 10741.0}, {"date": "2024-12-30", "close": 256.0, "volume": 9108.0}, {"date": "2024-12-31", "close": 254.29, "volume": 24299.0}, {"date": "2025-01-02", "close": 249.96, "volume": 11164.0}, {"date": "2025-01-03", "close": 257.76, "volume": 32472.0}, {"date": "2025-01-06", "close": 248.17, "volume": 7214.0}, {"date": "2025-01-07", "close": 236.4, "volume": 19137.0}, {"date": "2025-01-08", "close": 228.11, "volume": 8110.0}, {"date": "2025-01-10", "close": 218.16, "volume": 10528.0}, {"date": "2025-01-13", "close": 218.32, "volume": 5909.0}, {"date": "2025-01-14", "close": 219.18, "volume": 6949.0}, {"date": "2025-01-15", "close": 218.97, "volume": 4123.0}, {"date": "2025-01-16", "close": 214.39, "volume": 2824.0}, {"date": "2025-01-17", "close": 218.34, "volume": 5733.0}, {"date": "2025-01-21", "close": 220.92, "volume": 3380.0}, {"date": "2025-01-22", "close": 221.57, "volume": 3406.0}, {"date": "2025-01-23", "close": 222.05, "volume": 5501.0}, {"date": "2025-01-24", "close": 225.24, "volume": 4688.0}, {"date": "2025-01-27", "close": 228.09, "volume": 4452.0}, {"date": "2025-01-28", "close": 229.73, "volume": 3202.0}, {"date": "2025-01-29", "close": 231.7, "volume": 5259.0}, {"date": "2025-01-30", "close": 233.86, "volume": 3477.0}, {"date": "2025-01-31", "close": 232.01, "volume": 3570.0}, {"date": "2025-02-03", "close": 228.79, "volume": 1815.0}, {"date": "2025-02-04", "close": 234.75, "volume": 2716.0}, {"date": "2025-02-05", "close": 235.33, "volume": 3942.0}, {"date": "2025-02-06", "close": 233.33, "volume": 1518.0}, {"date": "2025-02-07", "close": 231.21, "volume": 3680.0}, {"date": "2025-02-10", "close": 236.69, "volume": 2414.0}, {"date": "2025-02-11", "close": 240.05, "volume": 2166.0}, {"date": "2025-02-12", "close": 237.56, "volume": 2634.0}, {"date": "2025-02-13", "close": 242.88, "volume": 2248.0}, {"date": "2025-02-14", "close": 241.83, "volume": 1987.0}, {"date": "2025-02-18", "close": 238.75, "volume": 3445.0}, {"date": "2025-02-19", "close": 251.88, "volume": 6092.0}, {"date": "2025-02-20", "close": 244.0, "volume": 6078.0}, {"date": "2025-02-21", "close": 234.28, "volume": 5881.0}, {"date": "2025-02-24", "close": 237.11, "volume": 3464.0}, {"date": "2025-02-25", "close": 241.79, "volume": 3337.0}, {"date": "2025-02-26", "close": 245.45, "volume": 4010.0}, {"date": "2025-02-27", "close": 242.33, "volume": 1828.0}, {"date": "2025-02-28", "close": 245.12, "volume": 5901.0}, {"date": "2025-03-03", "close": 228.79, "volume": 8743.0}, {"date": "2025-03-04", "close": 222.01, "volume": 5071.0}, {"date": "2025-03-05", "close": 224.36, "volume": 4074.0}, {"date": "2025-03-06", "close": 221.9, "volume": 5714.0}, {"date": "2025-03-07", "close": 217.89, "volume": 3243.0}, {"date": "2025-03-10", "close": 212.58, "volume": 7807.0}, {"date": "2025-03-11", "close": 214.35, "volume": 8473.0}, {"date": "2025-03-12", "close": 216.45, "volume": 3162.0}, {"date": "2025-03-13", "close": 210.6, "volume": 1801.0}, {"date": "2025-03-14", "close": 216.56, "volume": 3955.0}, {"date": "2025-03-17", "close": 212.07, "volume": 3503.0}, {"date": "2025-03-18", "close": 208.0, "volume": 2386.0}, {"date": "2025-03-19", "close": 220.43, "volume": 2888.0}, {"date": "2025-03-20", "close": 224.03, "volume": 2688.0}, {"date": "2025-03-21", "close": 211.81, "volume": 6349.0}, {"date": "2025-03-24", "close": 218.71, "volume": 3803.0}, {"date": "2025-03-25", "close": 209.93, "volume": 8410.0}, {"date": "2025-03-26", "close": 211.4, "volume": 5618.0}, {"date": "2025-03-27", "close": 224.07, "volume": 9712.0}, {"date": "2025-03-28", "close": 216.14, "volume": 4505.0}, {"date": "2025-03-31", "close": 216.54, "volume": 19453.0}, {"date": "2025-04-01", "close": 213.01, "volume": 4465.0}, {"date": "2025-04-02", "close": 216.41, "volume": 2636.0}, {"date": "2025-04-03", "close": 213.3, "volume": 4855.0}, {"date": "2025-04-04", "close": 203.78, "volume": 4817.0}, {"date": "2025-04-07", "close": 202.02, "volume": 2993.0}, {"date": "2025-04-08", "close": 203.6, "volume": 3331.0}, {"date": "2025-04-09", "close": 217.29, "volume": 9590.0}, {"date": "2025-04-10", "close": 204.26, "volume": 4094.0}, {"date": "2025-04-11", "close": 209.68, "volume": 3553.0}, {"date": "2025-04-14", "close": 214.39, "volume": 2968.0}, {"date": "2025-04-15", "close": 216.0, "volume": 2275.0}, {"date": "2025-04-16", "close": 208.85, "volume": 2993.0}, {"date": "2025-04-17", "close": 220.03, "volume": 7007.0}, {"date": "2025-04-21", "close": 216.52, "volume": 2802.0}, {"date": "2025-04-22", "close": 219.61, "volume": 2820.0}, {"date": "2025-04-23", "close": 223.52, "volume": 34260.0}, {"date": "2025-04-24", "close": 226.99, "volume": 8462.0}, {"date": "2025-04-25", "close": 223.4, "volume": 19280.0}, {"date": "2025-04-28", "close": 232.54, "volume": 28969.0}, {"date": "2025-04-29", "close": 232.22, "volume": 6454.0}, {"date": "2025-04-30", "close": 232.91, "volume": 5289.0}, {"date": "2025-05-01", "close": 226.56, "volume": 7799.0}, {"date": "2025-05-02", "close": 233.95, "volume": 9642.0}, {"date": "2025-05-05", "close": 232.83, "volume": 9165.0}, {"date": "2025-05-06", "close": 235.46, "volume": 6095.0}, {"date": "2025-05-07", "close": 237.11, "volume": 31186.0}, {"date": "2025-05-08", "close": 243.18, "volume": 6451.0}, {"date": "2025-05-09", "close": 239.53, "volume": 4448.0}, {"date": "2025-05-12", "close": 237.0, "volume": 10577.0}, {"date": "2025-05-13", "close": 237.4, "volume": 3763.0}, {"date": "2025-05-14", "close": 237.12, "volume": 3908.0}, {"date": "2025-05-15", "close": 239.0, "volume": 2603.0}, {"date": "2025-05-16", "close": 241.74, "volume": 5147.0}, {"date": "2025-05-19", "close": 241.53, "volume": 4778.0}, {"date": "2025-05-20", "close": 237.52, "volume": 3170.0}, {"date": "2025-05-21", "close": 234.33, "volume": 8559.0}, {"date": "2025-05-22", "close": 246.42, "volume": 98577.0}, {"date": "2025-05-23", "close": 246.97, "volume": 9655.0}, {"date": "2025-05-27", "close": 251.1, "volume": 101616.0}, {"date": "2025-05-28", "close": 261.07, "volume": 140033.0}, {"date": "2025-05-29", "close": 252.75, "volume": 118448.0}, {"date": "2025-05-30", "close": 247.14, "volume": 64586.0}, {"date": "2025-06-02", "close": 251.81, "volume": 22785.0}, {"date": "2025-06-03", "close": 254.23, "volume": 16176.0}, {"date": "2025-06-04", "close": 260.33, "volume": 59014.0}, {"date": "2025-06-05", "close": 257.11, "volume": 41438.0}, {"date": "2025-06-06", "close": 263.7, "volume": 20923.0}, {"date": "2025-06-09", "close": 267.07, "volume": 66719.0}, {"date": "2025-06-10", "close": 266.44, "volume": 9983.0}, {"date": "2025-06-11", "close": 257.19, "volume": 12109.0}, {"date": "2025-06-12", "close": 258.72, "volume": 10652.0}, {"date": "2025-06-13", "close": 256.52, "volume": 26058.0}, {"date": "2025-06-16", "close": 273.18, "volume": 44028.0}, {"date": "2025-06-17", "close": 272.12, "volume": 25067.0}, {"date": "2025-06-18", "close": 274.29, "volume": 20464.0}, {"date": "2025-06-20", "close": 282.57, "volume": 21227.0}, {"date": "2025-06-23", "close": 291.95, "volume": 15644.0}, {"date": "2025-06-24", "close": 287.32, "volume": 15662.0}, {"date": "2025-06-25", "close": 289.48, "volume": 20156.0}, {"date": "2025-06-26", "close": 289.32, "volume": 13062.0}, {"date": "2025-06-27", "close": 291.47, "volume": 21672.0}, {"date": "2025-06-30", "close": 292.21, "volume": 35248.0}, {"date": "2025-07-01", "close": 294.14, "volume": 16323.0}, {"date": "2025-07-02", "close": 292.17, "volume": 10186.0}, {"date": "2025-07-03", "close": 290.0, "volume": 10757.0}, {"date": "2025-07-07", "close": 287.63, "volume": 15214.0}, {"date": "2025-07-08", "close": 295.5, "volume": 12808.0}, {"date": "2025-07-09", "close": 301.34, "volume": 23636.0}, {"date": "2025-07-10", "close": 298.67, "volume": 16997.0}, {"date": "2025-07-11", "close": 296.7, "volume": 19544.0}, {"date": "2025-07-14", "close": 294.07, "volume": 17993.0}, {"date": "2025-07-15", "close": 293.69, "volume": 17168.0}, {"date": "2025-07-16", "close": 297.15, "volume": 32904.0}, {"date": "2025-07-17", "close": 300.56, "volume": 12524.0}, {"date": "2025-07-18", "close": 304.83, "volume": 13268.0}, {"date": "2025-07-21", "close": 315.91, "volume": 24166.0}, {"date": "2025-07-22", "close": 322.64, "volume": 16660.0}, {"date": "2025-07-23", "close": 324.71, "volume": 19255.0}, {"date": "2025-07-24", "close": 313.69, "volume": 18464.0}, {"date": "2025-07-25", "close": 319.55, "volume": 23192.0}, {"date": "2025-07-28", "close": 313.9, "volume": 28160.0}, {"date": "2025-07-29", "close": 309.14, "volume": 34556.0}, {"date": "2025-07-30", "close": 310.75, "volume": 24202.0}, {"date": "2025-07-31", "close": 308.32, "volume": 15108.0}, {"date": "2025-08-01", "close": 298.97, "volume": 14999.0}, {"date": "2025-08-04", "close": 294.23, "volume": 12829.0}, {"date": "2025-08-05", "close": 291.89, "volume": 15519.0}, {"date": "2025-08-06", "close": 291.79, "volume": 27089.0}, {"date": "2025-08-07", "close": 281.31, "volume": 8053.0}, {"date": "2025-08-08", "close": 275.24, "volume": 19286.0}, {"date": "2025-08-11", "close": 284.36, "volume": 24447.0}, {"date": "2025-08-12", "close": 283.95, "volume": 46347.0}, {"date": "2025-08-13", "close": 287.22, "volume": 28482.0}, {"date": "2025-08-14", "close": 288.27, "volume": 16296.0}, {"date": "2025-08-15", "close": 312.89, "volume": 54104.0}, {"date": "2025-08-18", "close": 303.1, "volume": 21045.0}, {"date": "2025-08-19", "close": 305.0, "volume": 35322.0}, {"date": "2025-08-20", "close": 302.05, "volume": 15508.0}, {"date": "2025-08-21", "close": 295.62, "volume": 13722.0}, {"date": "2025-08-22", "close": 305.54, "volume": 24281.0}, {"date": "2025-08-25", "close": 303.88, "volume": 46464.0}, {"date": "2025-08-26", "close": 310.96, "volume": 20410.0}, {"date": "2025-08-27", "close": 316.92, "volume": 32632.0}, {"date": "2025-08-28", "close": 319.8, "volume": 17917.0}, {"date": "2025-08-29", "close": 310.87, "volume": 16276.0}, {"date": "2025-09-02", "close": 308.35, "volume": 18869.0}, {"date": "2025-09-03", "close": 309.97, "volume": 57913.0}, {"date": "2025-09-04", "close": 310.9, "volume": 16008.0}, {"date": "2025-09-05", "close": 311.31, "volume": 12020.0}, {"date": "2025-09-08", "close": 314.28, "volume": 20349.0}, {"date": "2025-09-09", "close": 311.97, "volume": 18033.0}, {"date": "2025-09-10", "close": 306.38, "volume": 14131.0}, {"date": "2025-09-11", "close": 317.37, "volume": 15453.0}, {"date": "2025-09-12", "close": 303.94, "volume": 15805.0}, {"date": "2025-09-15", "close": 313.42, "volume": 17741.0}, {"date": "2025-09-16", "close": 309.72, "volume": 17332.0}, {"date": "2025-09-17", "close": 309.39, "volume": 10459.0}, {"date": "2025-09-18", "close": 309.81, "volume": 8246.0}, {"date": "2025-09-19", "close": 312.36, "volume": 35540.0}, {"date": "2025-09-22", "close": 313.84, "volume": 12125.0}, {"date": "2025-09-23", "close": 313.32, "volume": 13918.0}, {"date": "2025-09-24", "close": 317.7, "volume": 13302.0}, {"date": "2025-09-25", "close": 320.9, "volume": 14648.0}, {"date": "2025-09-26", "close": 327.21, "volume": 12478.0}, {"date": "2025-09-29", "close": 324.44, "volume": 10096.0}, {"date": "2025-09-30", "close": 323.65, "volume": 9425.0}, {"date": "2025-10-01", "close": 323.07, "volume": 12707.0}, {"date": "2025-10-02", "close": 333.22, "volume": 11702.0}, {"date": "2025-10-03", "close": 330.69, "volume": 12087.0}, {"date": "2025-10-06", "close": 336.09, "volume": 18988.0}, {"date": "2025-10-07", "close": 343.27, "volume": 12737.0}, {"date": "2025-10-08", "close": 343.61, "volume": 8918.0}, {"date": "2025-10-09", "close": 343.46, "volume": 9398.0}, {"date": "2025-10-10", "close": 338.14, "volume": 9457.0}, {"date": "2025-10-13", "close": 350.32, "volume": 11088.0}, {"date": "2025-10-14", "close": 356.82, "volume": 14978.0}, {"date": "2025-10-15", "close": 359.81, "volume": 12929.0}, {"date": "2025-10-16", "close": 356.16, "volume": 9062.0}, {"date": "2025-10-17", "close": 360.86, "volume": 13323.0}, {"date": "2025-10-20", "close": 367.97, "volume": 10221.0}, {"date": "2025-10-21", "close": 362.19, "volume": 7149.0}, {"date": "2025-10-22", "close": 364.36, "volume": 6000.0}, {"date": "2025-10-23", "close": 372.81, "volume": 11496.0}, {"date": "2025-10-24", "close": 375.0, "volume": 6901.0}, {"date": "2025-10-27", "close": 373.76, "volume": 8835.0}, {"date": "2025-10-28", "close": 373.0, "volume": 7202.0}, {"date": "2025-10-29", "close": 366.42, "volume": 9694.0}, {"date": "2025-10-30", "close": 362.07, "volume": 10199.0}, {"date": "2025-10-31", "close": 361.31, "volume": 6928.0}, {"date": "2025-11-03", "close": 355.75, "volume": 7617.0}, {"date": "2025-11-04", "close": 362.03, "volume": 8676.0}, {"date": "2025-11-05", "close": 369.38, "volume": 15942.0}, {"date": "2025-11-06", "close": 361.63, "volume": 21023.0}, {"date": "2025-11-07", "close": 360.01, "volume": 19655.0}, {"date": "2025-11-10", "close": 332.78, "volume": 16786.0}, {"date": "2025-11-11", "close": 329.46, "volume": 134616.0}, {"date": "2025-11-12", "close": 318.8, "volume": 81554.0}, {"date": "2025-11-13", "close": 321.03, "volume": 118400.0}, {"date": "2025-11-14", "close": 316.8, "volume": 205664.0}, {"date": "2025-11-17", "close": 307.6, "volume": 100490.0}, {"date": "2025-11-18", "close": 306.68, "volume": 298833.0}, {"date": "2025-11-19", "close": 300.36, "volume": 189476.0}, {"date": "2025-11-20", "close": 273.7, "volume": 208057.0}, {"date": "2025-11-21", "close": 283.63, "volume": 242047.0}, {"date": "2025-11-24", "close": 286.96, "volume": 139324.0}, {"date": "2025-11-25", "close": 294.16, "volume": 111869.0}, {"date": "2025-11-26", "close": 300.33, "volume": 65499.0}, {"date": "2025-11-28", "close": 293.91, "volume": 20635.0}, {"date": "2025-12-01", "close": 300.09, "volume": 55009.0}, {"date": "2025-12-02", "close": 303.99, "volume": 55083.0}, {"date": "2025-12-03", "close": 308.6, "volume": 78634.0}, {"date": "2025-12-04", "close": 309.46, "volume": 40086.0}, {"date": "2025-12-05", "close": 304.33, "volume": 27201.0}, {"date": "2025-12-08", "close": 316.93, "volume": 127872.0}, {"date": "2025-12-09", "close": 320.36, "volume": 113880.0}, {"date": "2025-12-10", "close": 321.87, "volume": 72572.0}, {"date": "2025-12-11", "close": 328.27, "volume": 48708.0}, {"date": "2025-12-12", "close": 331.36, "volume": 29424.0}, {"date": "2025-12-15", "close": 324.57, "volume": 86982.0}, {"date": "2025-12-16", "close": 322.69, "volume": 123639.0}, {"date": "2025-12-17", "close": 323.67, "volume": 64858.0}, {"date": "2025-12-18", "close": 340.54, "volume": 61718.0}, {"date": "2025-12-19", "close": 349.24, "volume": 62169.0}, {"date": "2025-12-22", "close": 353.76, "volume": 53450.0}, {"date": "2025-12-23", "close": 360.3, "volume": 38801.0}, {"date": "2025-12-24", "close": 361.39, "volume": 18254.0}, {"date": "2025-12-26", "close": 355.6, "volume": 27597.0}, {"date": "2025-12-29", "close": 350.78, "volume": 37887.0}, {"date": "2025-12-30", "close": 338.24, "volume": 56235.0}, {"date": "2025-12-31", "close": 332.43, "volume": 53597.0}, {"date": "2026-01-02", "close": 343.66, "volume": 48319.0}, {"date": "2026-01-05", "close": 352.21, "volume": 39661.0}, {"date": "2026-01-06", "close": 372.94, "volume": 66597.0}, {"date": "2026-01-07", "close": 387.26, "volume": 133183.0}, {"date": "2026-01-08", "close": 408.15, "volume": 80850.0}, {"date": "2026-01-09", "close": 420.55, "volume": 74053.0}, {"date": "2026-01-12", "close": 430.74, "volume": 94388.0}, {"date": "2026-01-13", "close": 436.98, "volume": 145649.0}, {"date": "2026-01-14", "close": 452.68, "volume": 84669.0}, {"date": "2026-01-15", "close": 458.94, "volume": 27179.0}, {"date": "2026-01-16", "close": 460.2, "volume": 72833.0}, {"date": "2026-01-20", "close": 446.8, "volume": 51385.0}, {"date": "2026-01-21", "close": 476.92, "volume": 96043.0}, {"date": "2026-01-22", "close": 469.61, "volume": 59316.0}, {"date": "2026-01-23", "close": 467.14, "volume": 44467.0}, {"date": "2026-01-26", "close": 399.97, "volume": 74838.0}, {"date": "2026-01-27", "close": 398.36, "volume": 45898.0}, {"date": "2026-01-28", "close": 382.08, "volume": 61536.0}, {"date": "2026-01-29", "close": 371.54, "volume": 63265.0}, {"date": "2026-01-30", "close": 375.03, "volume": 38477.0}, {"date": "2026-02-02", "close": 388.98, "volume": 112278.0}, {"date": "2026-02-03", "close": 406.05, "volume": 87361.0}, {"date": "2026-02-04", "close": 402.74, "volume": 83796.0}, {"date": "2026-02-05", "close": 394.07, "volume": 102614.0}, {"date": "2026-02-06", "close": 415.9, "volume": 115856.0}, {"date": "2026-02-09", "close": 407.88, "volume": 90343.0}, {"date": "2026-02-10", "close": 407.56, "volume": 82552.0}, {"date": "2026-02-11", "close": 412.23, "volume": 48333.0}, {"date": "2026-02-12", "close": 398.65, "volume": 63260.0}, {"date": "2026-02-13", "close": 396.75, "volume": 78584.0}, {"date": "2026-02-17", "close": 413.52, "volume": 114819.0}, {"date": "2026-02-18", "close": 397.12, "volume": 148162.0}, {"date": "2026-02-19", "close": 399.17, "volume": 131562.0}, {"date": "2026-02-20", "close": 391.18, "volume": 222317.0}, {"date": "2026-02-23", "close": 377.61, "volume": 158860.0}, {"date": "2026-02-24", "close": 375.02, "volume": 129844.0}, {"date": "2026-02-25", "close": 376.58, "volume": 346773.0}, {"date": "2026-02-26", "close": 391.16, "volume": 184566.0}, {"date": "2026-02-27", "close": 387.78, "volume": 209449.0}, {"date": "2026-03-02", "close": 336.4, "volume": 137393.0}, {"date": "2026-03-03", "close": 334.83, "volume": 109165.0}, {"date": "2026-03-04", "close": 346.02, "volume": 290794.0}, {"date": "2026-03-05", "close": 343.05, "volume": 183586.0}, {"date": "2026-03-06", "close": 304.6, "volume": 150558.0}, {"date": "2026-03-09", "close": 306.76, "volume": 162962.0}, {"date": "2026-03-10", "close": 323.94, "volume": 120634.0}, {"date": "2026-03-11", "close": 317.73, "volume": 174075.0}, {"date": "2026-03-12", "close": 307.91, "volume": 123782.0}, {"date": "2026-03-13", "close": 300.35, "volume": 138575.0}, {"date": "2026-03-16", "close": 299.77, "volume": 83067.0}, {"date": "2026-03-17", "close": 304.94, "volume": 111498.0}, {"date": "2026-03-18", "close": 299.99, "volume": 66856.0}, {"date": "2026-03-19", "close": 312.07, "volume": 121989.0}, {"date": "2026-03-20", "close": 307.18, "volume": 64375.0}, {"date": "2026-03-23", "close": 321.53, "volume": 82953.0}, {"date": "2026-03-24", "close": 315.89, "volume": 234866.0}, {"date": "2026-03-25", "close": 320.56, "volume": 159628.0}, {"date": "2026-03-26", "close": 320.21, "volume": 229359.0}, {"date": "2026-03-27", "close": 305.79, "volume": 59066.0}, {"date": "2026-03-30", "close": 311.34, "volume": 59509.0}, {"date": "2026-03-31", "close": 329.59, "volume": 42512.0}, {"date": "2026-04-01", "close": 332.53, "volume": 44995.0}, {"date": "2026-04-02", "close": 332.8, "volume": 57891.0}, {"date": "2026-04-06", "close": 337.38, "volume": 34231.0}, {"date": "2026-04-07", "close": 335.59, "volume": 92444.0}, {"date": "2026-04-08", "close": 340.93, "volume": 399319.0}, {"date": "2026-04-09", "close": 327.3, "volume": 103319.0}, {"date": "2026-04-10", "close": 325.87, "volume": 49377.0}, {"date": "2026-04-13", "close": 330.38, "volume": 97515.0}, {"date": "2026-04-14", "close": 334.8, "volume": 17585.0}, {"date": "2026-04-15", "close": 335.36, "volume": 42747.0}, {"date": "2026-04-16", "close": 314.89, "volume": 55821.0}, {"date": "2026-04-17", "close": 307.66, "volume": 93102.0}, {"date": "2026-04-20", "close": 291.73, "volume": 101854.0}, {"date": "2026-04-21", "close": 299.0, "volume": 82531.0}, {"date": "2026-04-22", "close": 304.1, "volume": 40660.0}, {"date": "2026-04-23", "close": 306.02, "volume": 167718.0}, {"date": "2026-04-24", "close": 309.35, "volume": 43117.0}, {"date": "2026-04-27", "close": 314.21, "volume": 45421.0}, {"date": "2026-04-28", "close": 306.7, "volume": 96421.0}, {"date": "2026-04-29", "close": 297.39, "volume": 80246.0}, {"date": "2026-04-30", "close": 309.25, "volume": 46988.0}, {"date": "2026-05-01", "close": 290.2, "volume": 52736.0}, {"date": "2026-05-04", "close": 285.0, "volume": 30479.0}, {"date": "2026-05-05", "close": 291.75, "volume": 31794.0}, {"date": "2026-05-06", "close": 300.84, "volume": 35937.0}, {"date": "2026-05-07", "close": 300.72, "volume": 47683.0}, {"date": "2026-05-08", "close": 306.74, "volume": 57383.0}, {"date": "2026-05-11", "close": 247.83, "volume": 92064.0}, {"date": "2026-05-12", "close": 255.64, "volume": 73923.0}, {"date": "2026-05-13", "close": 253.29, "volume": 82248.0}, {"date": "2026-05-14", "close": 258.17, "volume": 87977.0}, {"date": "2026-05-15", "close": 267.44, "volume": 56139.0}, {"date": "2026-05-18", "close": 273.7, "volume": 39305.0}, {"date": "2026-05-19", "close": 272.63, "volume": 40499.0}, {"date": "2026-05-20", "close": 268.13, "volume": 59773.0}, {"date": "2026-05-21", "close": 273.95, "volume": 54936.0}, {"date": "2026-05-22", "close": 276.96, "volume": 50116.0}, {"date": "2026-05-26", "close": 276.68, "volume": 114382.0}, {"date": "2026-05-27", "close": 283.87, "volume": 170502.0}, {"date": "2026-05-28", "close": 280.94, "volume": 100339.0}, {"date": "2026-05-29", "close": 290.48, "volume": 136520.0}, {"date": "2026-06-01", "close": 298.65, "volume": 48015.0}, {"date": "2026-06-02", "close": 295.97, "volume": 58750.0}, {"date": "2026-06-03", "close": 292.51, "volume": 54627.0}, {"date": "2026-06-04", "close": 296.2, "volume": 37137.0}, {"date": "2026-06-05", "close": 293.54, "volume": 39318.0}, {"date": "2026-06-08", "close": 299.72, "volume": 48747.0}, {"date": "2026-06-09", "close": 304.18, "volume": 40163.0}, {"date": "2026-06-10", "close": 311.86, "volume": 99208.0}, {"date": "2026-06-11", "close": 335.54, "volume": 63568.0}, {"date": "2026-06-12", "close": 339.9, "volume": 75814.0}, {"date": "2026-06-15", "close": 343.73, "volume": 102440.0}, {"date": "2026-06-16", "close": 341.25, "volume": 49959.0}, {"date": "2026-06-17", "close": 335.42, "volume": 72624.0}, {"date": "2026-06-18", "close": 332.74, "volume": 34580.0}, {"date": "2026-06-22", "close": 336.0, "volume": 31211.0}, {"date": "2026-06-23", "close": 345.47, "volume": 54380.0}, {"date": "2026-06-24", "close": 359.51, "volume": 38495.0}, {"date": "2026-06-25", "close": 375.94, "volume": 53842.0}, {"date": "2026-06-26", "close": 403.99, "volume": 111310.0}, {"date": "2026-06-29", "close": 437.33, "volume": 40508.0}, {"date": "2026-06-30", "close": 426.03, "volume": 46704.0}, {"date": "2026-07-01", "close": 420.65, "volume": 42525.0}, {"date": "2026-07-02", "close": 420.92, "volume": 34099.0}, {"date": "2026-07-06", "close": 424.23, "volume": 46491.0}, {"date": "2026-07-07", "close": 412.03, "volume": 123687.0}, {"date": "2026-07-08", "close": 403.73, "volume": 63109.0}, {"date": "2026-07-09", "close": 394.7, "volume": 62147.0}, {"date": "2026-07-10", "close": 373.05, "volume": 63625.0}, {"date": "2026-07-13", "close": 390.14, "volume": 59880.0}, {"date": "2026-07-14", "close": 384.81, "volume": 52278.0}, {"date": "2026-07-15", "close": 388.19, "volume": 37821.0}, {"date": "2026-07-16", "close": 393.7, "volume": 47980.0}, {"date": "2026-07-17", "close": 384.19, "volume": 186628.0}, {"date": "2026-07-20", "close": 382.39, "volume": 267591.0}, {"date": "2026-07-21", "close": 393.57, "volume": 165990.0}, {"date": "2026-07-22", "close": 373.29, "volume": 152819.0}, {"date": "2026-07-23", "close": 383.32, "volume": 104599.0}, {"date": "2026-07-24", "close": 381.39, "volume": 316856.0}, {"date": "2026-07-27", "close": 373.46, "volume": 238324.0}, {"date": "2026-07-28", "close": 376.43, "volume": 280502.0}, {"date": "2026-07-29", "close": 382.51, "volume": 374714.0}, {"date": "2026-07-30", "close": 399.02, "volume": 136202.0}, {"date": "2026-07-31", "close": 397.49, "volume": 198881.0}, {"date": "2026-08-03", "close": 391.75, "volume": 258570.0}, {"date": "2026-08-04", "close": 393.04, "volume": 188271.0}, {"date": "2026-08-05", "close": 397.99, "volume": 120373.0}, {"date": "2026-08-06", "close": 390.23, "volume": 252629.0}, {"date": "2026-08-07", "close": 386.55, "volume": 117372.0}], "refreshing": true}