{"ticker": "BHF", "overview": {"cik": "1685040", "ticker": "BHF", "name": "Brighthouse Financial, Inc.", "industry": "Life Insurance", "country": "United States", "sic": "6311", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001685040-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001685040-26-000026", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000785", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040880", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040847", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040839", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040834", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040829", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040826", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040824", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040818", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001685040-26-000022", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001685040-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001685040-26-000017", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030604", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030589", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000180", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-14", "title": "Form ARS", "accession": "0001193125-26-154984", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-14", "title": "Form DEFA14A", "accession": "0001193125-26-154972", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-14", "title": "Proxy statement", "accession": "0001193125-26-154952", "price_sensitive": false}, {"form": "4", "date": "2026-04-09", "title": "FORM 4", "accession": "0001628280-26-024531", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000872", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "FORM 4", "accession": "0001628280-26-013451", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "FORM 4", "accession": "0001628280-26-013448", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "FORM 4", "accession": "0001628280-26-013445", "price_sensitive": false}]}, "description": "Brighthouse Financial, Inc. trades as BHF on the NASDAQ and is registered in the United States, classified under Life Insurance (SIC 6311). Privy Trades holds 153 insider filings for the company, from June 2018 to June 2025. Across those, 7 insiders disclosed 1 open-market purchase totalling $108.00K against 30 sales totalling $1.05B. The most recent filing on record is dated 14 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 108000.0, "sell_n": 30, "sell_sum": 1045797609.86, "net": -1045689609.86, "insiders": 7, "first_date": "2018-06-14", "last_date": "2025-06-03"}, "metrics": {"ticker": "BHF", "has_prices": true, "as_of": "2026-09-18", "last": 49.95, "prev_close": 49.4, "change": 0.5500000000000043, "change_pct": 0.011133603238866483, "session_volume": 1293407.0, "vwap_5": 49.42672227725569, "vwap_20": 51.34294936547925, "vwap_60": 56.98041541663441, "vwap_250": 59.746164458566874, "high_52w": 66.61, "low_52w": 48.79, "avg_volume_20": 974124.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000354204-26-000785", "src": "13DG", "ticker": "BHF", "cik": "1685040", "company": "Brighthouse Financial, Inc.", "company_raw": "Brighthouse Financial, Inc.", "who": "Brighthouse Financial, Inc.", "who_key": "Brighthouse Financial, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Brighthouse Financial, Inc. moves to a 6.3% passive stake in BHF", "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/0000354204-26-000785-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180949}, {"id": "0001628280-26-040818", "src": "INSIDERS", "ticker": "BHF", "cik": "1685040", "company": "Brighthouse Financial, Inc.", "company_raw": "Brighthouse Financial, Inc.", "who": "Diane E. Offereins", "who_key": "Offereins Diane E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on BHF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000162828026040818/0001628280-26-040818-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221269}, {"id": "0001628280-26-040824", "src": "INSIDERS", "ticker": "BHF", "cik": "1685040", "company": "Brighthouse Financial, Inc.", "company_raw": "Brighthouse Financial, Inc.", "who": "Lizabeth H. Zlatkus", "who_key": "Zlatkus Lizabeth H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on BHF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000162828026040824/0001628280-26-040824-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221269}, {"id": "0001628280-26-040826", "src": "INSIDERS", "ticker": "BHF", "cik": "1685040", "company": "Brighthouse Financial, Inc.", "company_raw": "Brighthouse Financial, Inc.", "who": "C. Edward Chaplin", "who_key": "CHAPLIN C EDWARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on BHF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000162828026040826/0001628280-26-040826-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221269}, {"id": "0001628280-26-040829", "src": "INSIDERS", "ticker": "BHF", "cik": "1685040", "company": "Brighthouse Financial, Inc.", "company_raw": "Brighthouse Financial, Inc.", "who": "Eileen A. Mallesch", "who_key": "MALLESCH EILEEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on BHF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000162828026040829/0001628280-26-040829-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221269}, {"id": "0001628280-26-040834", "src": "INSIDERS", "ticker": "BHF", "cik": "1685040", "company": "Brighthouse Financial, Inc.", "company_raw": "Brighthouse Financial, Inc.", "who": "Michael J. Inserra", "who_key": "Inserra Michael J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on BHF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000162828026040834/0001628280-26-040834-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221269}, {"id": "0001628280-26-040839", "src": "INSIDERS", "ticker": "BHF", "cik": "1685040", "company": "Brighthouse Financial, Inc.", "company_raw": "Brighthouse Financial, Inc.", "who": "Stephen C. Hooley", "who_key": "Hooley Stephen C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on BHF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000162828026040839/0001628280-26-040839-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221269}, {"id": "0001628280-26-040847", "src": "INSIDERS", "ticker": "BHF", "cik": "1685040", "company": "Brighthouse Financial, Inc.", "company_raw": "Brighthouse Financial, Inc.", "who": "Carol Juel", "who_key": "Juel Carol", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on BHF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000162828026040847/0001628280-26-040847-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221269}, {"id": "0001628280-26-040880", "src": "INSIDERS", "ticker": "BHF", "cik": "1685040", "company": "Brighthouse Financial, Inc.", "company_raw": "Brighthouse Financial, Inc.", "who": "Paul M. Wetzel", "who_key": "Wetzel Paul M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on BHF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000162828026040880/0001628280-26-040880-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221269}, {"id": "0001628280-26-030589", "src": "INSIDERS", "ticker": "BHF", "cik": "1685040", "company": "Brighthouse Financial, Inc.", "company_raw": "Brighthouse Financial, Inc.", "who": "Carol Juel", "who_key": "Juel Carol", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on BHF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000162828026030589/0001628280-26-030589-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267349}, {"id": "0001628280-26-030604", "src": "INSIDERS", "ticker": "BHF", "cik": "1685040", "company": "Brighthouse Financial, Inc.", "company_raw": "Brighthouse Financial, Inc.", "who": "Paul M. Wetzel", "who_key": "Wetzel Paul M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on BHF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000162828026030604/0001628280-26-030604-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267349}, {"id": "13DG-0002100119-26-000180", "src": "13DG", "ticker": "BHF", "cik": "1685040", "company": "Brighthouse Financial, Inc.", "company_raw": "Brighthouse Financial, Inc.", "who": "Brighthouse Financial, Inc.", "who_key": "Brighthouse Financial, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Brighthouse Financial, Inc. crosses 5% of BHF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/0002100119-26-000180-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "0001628280-26-024531", "src": "INSIDERS", "ticker": "BHF", "cik": "1685040", "company": "Brighthouse Financial, Inc.", "company_raw": "Brighthouse Financial, Inc.", "who": "Melissa B. Pavlovich", "who_key": "Pavlovich Melissa B.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 96899.76000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on BHF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000162828026024531/0001628280-26-024531-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300469}, {"id": "0001628280-26-013428", "src": "INSIDERS", "ticker": "BHF", "cik": "1685040", "company": "Brighthouse Financial, Inc.", "company_raw": "Brighthouse Financial, Inc.", "who": "John Rosenthal", "who_key": "Rosenthal John", "role": "EVP & Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 804031.8999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on BHF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000162828026013428/0001628280-26-013428-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353749}, {"id": "0001628280-26-013432", "src": "INSIDERS", "ticker": "BHF", "cik": "1685040", "company": "Brighthouse Financial, Inc.", "company_raw": "Brighthouse Financial, Inc.", "who": "Vonda Huss", "who_key": "Huss Vonda", "role": "EVP & Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 395448.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on BHF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000162828026013432/0001628280-26-013432-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353749}, {"id": "0001628280-26-013441", "src": "INSIDERS", "ticker": "BHF", "cik": "1685040", "company": "Brighthouse Financial, Inc.", "company_raw": "Brighthouse Financial, Inc.", "who": "Myles Lambert", "who_key": "Lambert Myles", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 686351.1399999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on BHF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000162828026013441/0001628280-26-013441-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353749}, {"id": "0001628280-26-013443", "src": "INSIDERS", "ticker": "BHF", "cik": "1685040", "company": "Brighthouse Financial, Inc.", "company_raw": "Brighthouse Financial, Inc.", "who": "Allie Lin", "who_key": "Lin Allie", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 421959.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Insider files routine paperwork on BHF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000162828026013443/0001628280-26-013443-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353749}, {"id": "0001628280-26-013445", "src": "INSIDERS", "ticker": "BHF", "cik": "1685040", "company": "Brighthouse Financial, Inc.", "company_raw": "Brighthouse Financial, Inc.", "who": "Edward A. Spehar", "who_key": "Spehar Edward A.", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 922072.5399999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "CFO files routine paperwork on BHF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000162828026013445/0001628280-26-013445-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353749}, {"id": "0001628280-26-013448", "src": "INSIDERS", "ticker": "BHF", "cik": "1685040", "company": "Brighthouse Financial, Inc.", "company_raw": "Brighthouse Financial, Inc.", "who": "Eric T. Steigerwalt", "who_key": "Steigerwalt Eric T", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2623285.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "CEO files routine paperwork on BHF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000162828026013448/0001628280-26-013448-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353749}, {"id": "0001628280-26-013451", "src": "INSIDERS", "ticker": "BHF", "cik": "1685040", "company": "Brighthouse Financial, Inc.", "company_raw": "Brighthouse Financial, Inc.", "who": "Melissa B. Pavlovich", "who_key": "Pavlovich Melissa B.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 51342.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on BHF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000162828026013451/0001628280-26-013451-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353749}, {"id": "0001628280-25-034023", "src": "INSIDERS", "ticker": "BHF", "cik": "1685040", "company": "Brighthouse Financial, Inc.", "company_raw": "Brighthouse Financial, Inc.", "who": "Myles Lambert", "who_key": "Lambert Myles", "role": "EVP,Chief Mktg.& Dist. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 644768.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on BHF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000162828025034023/0001628280-25-034023-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705109}, {"id": "0000950170-25-086711", "src": "INSIDERS", "ticker": "BHF", "cik": "1685040", "company": "Brighthouse Financial, Inc.", "company_raw": "Brighthouse Financial, Inc.", "who": "Lizabeth H. Zlatkus", "who_key": "Zlatkus Lizabeth H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on BHF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000095017025086711/0000950170-25-086711-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732469}, {"id": "0000950170-25-086706", "src": "INSIDERS", "ticker": "BHF", "cik": "1685040", "company": "Brighthouse Financial, Inc.", "company_raw": "Brighthouse Financial, Inc.", "who": "Eileen A. Mallesch", "who_key": "MALLESCH EILEEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on BHF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000095017025086706/0000950170-25-086706-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732469}, {"id": "0000950170-25-086707", "src": "INSIDERS", "ticker": "BHF", "cik": "1685040", "company": "Brighthouse Financial, Inc.", "company_raw": "Brighthouse Financial, Inc.", "who": "C. Edward Chaplin", "who_key": "CHAPLIN C EDWARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on BHF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000095017025086707/0000950170-25-086707-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732469}, {"id": "0000950170-25-086708", "src": "INSIDERS", "ticker": "BHF", "cik": "1685040", "company": "Brighthouse Financial, Inc.", "company_raw": "Brighthouse Financial, Inc.", "who": "Carol Juel", "who_key": "Juel Carol", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on BHF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000095017025086708/0000950170-25-086708-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732469}, {"id": "0000950170-25-086709", "src": "INSIDERS", "ticker": "BHF", "cik": "1685040", "company": "Brighthouse Financial, Inc.", "company_raw": "Brighthouse Financial, Inc.", "who": "Diane E. Offereins", "who_key": "Offereins Diane E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on BHF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000095017025086709/0000950170-25-086709-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732469}, {"id": "0000950170-25-086710", "src": "INSIDERS", "ticker": "BHF", "cik": "1685040", "company": "Brighthouse Financial, Inc.", "company_raw": "Brighthouse Financial, Inc.", "who": "Stephen C. Hooley", "who_key": "Hooley Stephen C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on BHF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000095017025086710/0000950170-25-086710-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732469}, {"id": "0001685040-25-000037", "src": "INSIDERS", "ticker": "BHF", "cik": "1685040", "company": "Brighthouse Financial, Inc.", "company_raw": "Brighthouse Financial, Inc.", "who": "Michael J. Inserra", "who_key": "Inserra Michael J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on BHF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000168504025000037/0001685040-25-000037-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732469}, {"id": "0001685040-25-000039", "src": "INSIDERS", "ticker": "BHF", "cik": "1685040", "company": "Brighthouse Financial, Inc.", "company_raw": "Brighthouse Financial, Inc.", "who": "Paul M. Wetzel", "who_key": "Wetzel Paul M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on BHF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000168504025000039/0001685040-25-000039-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732469}, {"id": "0001709824-25-000004", "src": "INSIDERS", "ticker": "BHF", "cik": "1685040", "company": "Brighthouse Financial, Inc.", "company_raw": "Brighthouse Financial, Inc.", "who": "Paul M. Wetzel", "who_key": "Wetzel Paul M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on BHF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000170982425000004/0001709824-25-000004-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741109}], "recent_buys": [{"id": "0002017848-24-000006", "src": "INSIDERS", "ticker": "BHF", "cik": "1685040", "company": "Brighthouse Financial, Inc.", "company_raw": "Brighthouse Financial, Inc.", "who": "Michael J. Inserra", "who_key": "Inserra Michael J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 108000.0, "score": 51.9, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Board member picks up $108K of BHF", "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000201784824000006/0002017848-24-000006-index.htm", "trade_date": "2024-05-30", "timestamp": "2024-05-30", "mins": 1276789}], "institutional": [{"id": "13DG-0000354204-26-000785", "src": "13DG", "ticker": "BHF", "cik": "1685040", "company": "Brighthouse Financial, Inc.", "company_raw": "Brighthouse Financial, Inc.", "who": "Brighthouse Financial, Inc.", "who_key": "Brighthouse Financial, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Brighthouse Financial, Inc. moves to a 6.3% passive stake in BHF", "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/0000354204-26-000785-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0002100119-26-000180", "src": "13DG", "ticker": "BHF", "cik": "1685040", "company": "Brighthouse Financial, Inc.", "company_raw": "Brighthouse Financial, Inc.", "who": "Brighthouse Financial, Inc.", "who_key": "Brighthouse Financial, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Brighthouse Financial, Inc. crosses 5% of BHF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/0002100119-26-000180-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Brighthouse Financial, Inc. - Depositary Shares 6.6% Non-Cumulative Preferred Stock, Series A", "new_value": "Brighthouse Financial, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001685040", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001685040", "applied": 1, "detected_at": "2026-10-23T03:17:28.128654"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Brighthouse Financial, Inc. - Depositary Shares, each representing a 1/1,000th interest in a share of 6.750% Non-Cumulative Preferred Stock, Series B", "new_value": "Brighthouse Financial, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001685040", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001685040", "applied": 1, "detected_at": "2026-09-10T16:51:17.237685"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BHFAO", "new_value": "Brighthouse Financial, Inc. - Depositary Shares, each representing a 1/1,000th interest in a share of 6.750% Non-Cumulative Preferred Stock, Series B", "effective": "", "evidence": "BHFAO is listed again under the same company (Brighthouse Financial, Inc. - Depositary Shares, each representing a 1/1,000th interest in a share of 6.750% Non-Cumulative Preferred Stock, Series B)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.838012"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BHFAN", "new_value": "Brighthouse Financial, Inc. - depositary shares, each representing a 1/1,000th interest in a share of 5.375% Non-Cumulative Preferred Stock, Series C", "effective": "", "evidence": "BHFAN is listed again under the same company (Brighthouse Financial, Inc. - depositary shares, each representing a 1/1,000th interest in a share of 5.375% Non-Cumulative Preferred Stock, Series C)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.837920"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BHFAM", "new_value": "Brighthouse Financial, Inc. - Depositary shares each representing a 1/1,000th Interest in a Share of 4.625% Non-Cumulative Preferred Stock, Series D", "effective": "", "evidence": "BHFAM is listed again under the same company (Brighthouse Financial, Inc. - Depositary shares each representing a 1/1,000th Interest in a Share of 4.625% Non-Cumulative Preferred Stock, Series D)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.837821"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BHFAL", "new_value": "Brighthouse Financial, Inc. - Junior Subordinated Debentures due 2058", "effective": "", "evidence": "BHFAL is listed again under the same company (Brighthouse Financial, Inc. - Junior Subordinated Debentures due 2058)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.837743"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BHFAP", "new_value": "Brighthouse Financial, Inc. - Depositary Shares 6.6% Non-Cumulative Preferred Stock, Series A", "effective": "", "evidence": "BHFAP is listed again under the same company (Brighthouse Financial, Inc. - Depositary Shares 6.6% Non-Cumulative Preferred Stock, Series A)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.565599"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BHF", "new_value": "Brighthouse Financial, Inc. - Common Stock", "effective": "", "evidence": "BHF is listed again under the same company (Brighthouse Financial, Inc. - Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.565507"}]}, "key_people": [{"who": "Metlife Inc", "who_key": "METLIFE INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1030402706.5, "net": -1030402706.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1030402706.5, "date": "2018-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000089924318017015/0000899243-18-017015-index.htm"}], "latest": {"action": "SELL", "amount": 1030402706.5, "date": "2018-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000089924318017015/0000899243-18-017015-index.htm"}}, {"who": "Eric T. Steigerwalt", "who_key": "Steigerwalt Eric T", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 7680070.54, "net": -7680070.54, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1471000.0, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000153549025000006/0001535490-25-000006-index.htm"}, {"action": "SELL", "amount": 1477758.94, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000153549025000002/0001535490-25-000002-index.htm"}, {"action": "SELL", "amount": 1306000.0, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000153549024000014/0001535490-24-000014-index.htm"}, {"action": "SELL", "amount": 1141750.0, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000153549024000012/0001535490-24-000012-index.htm"}, {"action": "SELL", "amount": 1109550.0, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000153549024000009/0001535490-24-000009-index.htm"}, {"action": "SELL", "amount": 1174011.6, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000153549024000004/0001535490-24-000004-index.htm"}], "latest": {"action": "SELL", "amount": 1471000.0, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000153549025000006/0001535490-25-000006-index.htm"}}, {"who": "Myles Lambert", "who_key": "Lambert Myles", "role": "EVP,Chief Mktg.& Dist. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2652907.37, "net": -2652907.37, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 492752.68, "date": "2025-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000170926725000006/0001709267-25-000006-index.htm"}, {"action": "SELL", "amount": 503336.39999999997, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000170926725000004/0001709267-25-000004-index.htm"}, {"action": "SELL", "amount": 434307.09, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000170926724000013/0001709267-24-000013-index.htm"}, {"action": "SELL", "amount": 379291.2, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000170926724000011/0001709267-24-000011-index.htm"}, {"action": "SELL", "amount": 372120.0, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000170926724000008/0001709267-24-000008-index.htm"}, {"action": "SELL", "amount": 471100.0, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000170926724000004/0001709267-24-000004-index.htm"}], "latest": {"action": "SELL", "amount": 492752.68, "date": "2025-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000170926725000006/0001709267-25-000006-index.htm"}}, {"who": "John Rosenthal", "who_key": "Rosenthal John", "role": "EVP & Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2513577.95, "net": -2513577.95, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 610000.0, "date": "2025-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000170918925000002/0001709189-25-000002-index.htm"}, {"action": "SELL", "amount": 523100.0, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000170918924000017/0001709189-24-000017-index.htm"}, {"action": "SELL", "amount": 196360.6, "date": "2024-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000170918924000015/0001709189-24-000015-index.htm"}, {"action": "SELL", "amount": 259917.35, "date": "2024-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000170918924000013/0001709189-24-000013-index.htm"}, {"action": "SELL", "amount": 230000.0, "date": "2024-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000170918924000010/0001709189-24-000010-index.htm"}, {"action": "SELL", "amount": 225600.0, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000170918924000008/0001709189-24-000008-index.htm"}, {"action": "SELL", "amount": 468600.0, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000170918924000004/0001709189-24-000004-index.htm"}], "latest": {"action": "SELL", "amount": 610000.0, "date": "2025-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000170918925000002/0001709189-25-000002-index.htm"}}, {"who": "Edward A. Spehar", "who_key": "Spehar Edward A.", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1295467.5, "net": -1295467.5, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 363232.5, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000178478824000013/0001784788-24-000013-index.htm"}, {"action": "SELL", "amount": 297397.5, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000178478824000011/0001784788-24-000011-index.htm"}, {"action": "SELL", "amount": 298608.75, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000178478824000008/0001784788-24-000008-index.htm"}, {"action": "SELL", "amount": 336228.75, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000178478824000004/0001784788-24-000004-index.htm"}], "latest": {"action": "SELL", "amount": 363232.5, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000178478824000013/0001784788-24-000013-index.htm"}}, {"who": "Vonda Huss", "who_key": "Huss Vonda", "role": "EVP & Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1252880.0, "net": -1252880.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 178530.0, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000184365925000006/0001843659-25-000006-index.htm"}, {"action": "SELL", "amount": 177990.0, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000184365925000004/0001843659-25-000004-index.htm"}, {"action": "SELL", "amount": 156630.0, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000184365924000013/0001843659-24-000013-index.htm"}, {"action": "SELL", "amount": 135870.0, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000184365924000011/0001843659-24-000011-index.htm"}, {"action": "SELL", "amount": 135360.0, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000184365924000008/0001843659-24-000008-index.htm"}, {"action": "SELL", "amount": 468500.0, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000184365924000004/0001843659-24-000004-index.htm"}], "latest": {"action": "SELL", "amount": 178530.0, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000184365925000006/0001843659-25-000006-index.htm"}}, {"who": "Michael J. Inserra", "who_key": "Inserra Michael J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 108000.0, "sold": 0, "net": 108000.0, "trades": 1, "top_score": 51.9, "lean": "buying", "history": [{"action": "BUY", "amount": 108000.0, "date": "2024-05-30", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000201784824000006/0002017848-24-000006-index.htm"}], "latest": {"action": "BUY", "amount": 108000.0, "date": "2024-05-30", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1685040/000201784824000006/0002017848-24-000006-index.htm"}}, {"who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022795.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-02-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022795.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022795.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001685040-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001685040-26-000026", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000785", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040880", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040847", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040839", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040834", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040829", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040826", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040824", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040818", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001685040-26-000022", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001685040-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001685040-26-000017", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030604", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030589", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000180", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-14", "title": "Form ARS", "accession": "0001193125-26-154984", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-14", "title": "Form DEFA14A", "accession": "0001193125-26-154972", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-14", "title": "Proxy statement", "accession": "0001193125-26-154952", "price_sensitive": false}, {"form": "4", "date": "2026-04-09", "title": "FORM 4", "accession": "0001628280-26-024531", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000872", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "FORM 4", "accession": "0001628280-26-013451", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "FORM 4", "accession": "0001628280-26-013448", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "FORM 4", "accession": "0001628280-26-013445", "price_sensitive": false}], "performance": {"ticker": "BHF", "has_prices": true, "summary": {"n": 3, "avg": -0.06026447474185523, "win_rate": 0.3333333333333333, "best": 0.14616796695731998, "worst": -0.19069993519118594, "as_of": "2026-09-18"}, "buys": [{"who": "Inserra Michael J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 108000.0, "date": "2024-05-30", "score": 51.9, "ref_price": 43.58, "return": 0.14616796695731998}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2023-02-28", "score": 0.0, "ref_price": 57.83, "return": -0.13626145599169973}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-08-07", "score": 0.0, "ref_price": 61.72, "return": -0.19069993519118594}]}, "price_series": [{"date": "2017-07-17", "close": 70.0, "volume": 33982.0}, {"date": "2017-07-18", "close": 70.0, "volume": 35719.0}, {"date": "2017-07-19", "close": 68.95, "volume": 1805.0}, {"date": "2017-07-20", "close": 69.0, "volume": 28390.0}, {"date": "2017-07-21", "close": 68.9226, "volume": 1562.0}, {"date": "2017-07-24", "close": 69.0, "volume": 4650.0}, {"date": "2017-07-25", "close": 69.0842, "volume": 1362.0}, {"date": "2017-07-26", "close": 69.0842, "volume": null}, {"date": "2017-07-27", "close": 68.0, "volume": 12970.0}, {"date": "2017-07-28", "close": 67.26, "volume": 101.0}, {"date": "2017-07-31", "close": 66.0, "volume": 19079.0}, {"date": "2017-08-01", "close": 66.25, "volume": 26784.0}, {"date": "2017-08-02", "close": 64.89, "volume": 112432.0}, {"date": "2017-08-03", "close": 64.0, "volume": 34296.0}, {"date": "2017-08-04", "close": 64.57, "volume": 335368.0}, {"date": "2017-08-07", "close": 61.72, "volume": 11208105.0}, {"date": "2017-08-08", "close": 56.9, "volume": 4124459.0}, {"date": "2017-08-09", "close": 56.72, "volume": 4514392.0}, {"date": "2017-08-10", "close": 58.5, "volume": 3231712.0}, {"date": "2017-08-11", "close": 57.97, "volume": 1751524.0}, {"date": "2017-08-14", "close": 57.36, "volume": 2391833.0}, {"date": "2017-08-15", "close": 58.01, "volume": 1815953.0}, {"date": "2017-08-16", "close": 57.5, "volume": 3090574.0}, {"date": "2017-08-17", "close": 55.97, "volume": 1916541.0}, {"date": "2017-08-18", "close": 57.45, "volume": 2680992.0}, {"date": "2017-08-21", "close": 56.86, "volume": 1463282.0}, {"date": "2017-08-22", "close": 57.21, "volume": 1202553.0}, {"date": "2017-08-23", "close": 56.65, "volume": 1272219.0}, {"date": "2017-08-24", "close": 55.32, "volume": 1312191.0}, {"date": "2017-08-25", "close": 55.54, "volume": 1077046.0}, {"date": "2017-08-28", "close": 55.34, "volume": 720405.0}, {"date": "2017-08-29", "close": 55.76, "volume": 1216054.0}, {"date": "2017-08-30", "close": 57.1, "volume": 1195889.0}, {"date": "2017-08-31", "close": 57.07, "volume": 1719170.0}, {"date": "2017-09-01", "close": 57.49, "volume": 945958.0}, {"date": "2017-09-05", "close": 54.08, "volume": 2853141.0}, {"date": "2017-09-06", "close": 53.18, "volume": 1779345.0}, {"date": "2017-09-07", "close": 53.0, "volume": 1353794.0}, {"date": "2017-09-08", "close": 54.54, "volume": 1036544.0}, {"date": "2017-09-11", "close": 55.11, "volume": 1122428.0}, {"date": "2017-09-12", "close": 55.19, "volume": 1339437.0}, {"date": "2017-09-13", "close": 55.35, "volume": 846943.0}, {"date": "2017-09-14", "close": 55.62, "volume": 1115182.0}, {"date": "2017-09-15", "close": 56.56, "volume": 1680149.0}, {"date": "2017-09-18", "close": 57.21, "volume": 1086316.0}, {"date": "2017-09-19", "close": 56.93, "volume": 989375.0}, {"date": "2017-09-20", "close": 57.49, "volume": 717385.0}, {"date": "2017-09-21", "close": 57.68, "volume": 655886.0}, {"date": "2017-09-22", "close": 58.35, "volume": 903265.0}, {"date": "2017-09-25", "close": 58.68, "volume": 924909.0}, {"date": "2017-09-26", "close": 60.64, "volume": 946306.0}, {"date": "2017-09-27", "close": 61.29, "volume": 1263464.0}, {"date": "2017-09-28", "close": 60.43, "volume": 1219296.0}, {"date": "2017-09-29", "close": 60.8, "volume": 626983.0}, {"date": "2017-10-02", "close": 60.99, "volume": 896490.0}, {"date": "2017-10-03", "close": 60.22, "volume": 999217.0}, {"date": "2017-10-04", "close": 59.48, "volume": 745406.0}, {"date": "2017-10-05", "close": 60.57, "volume": 557450.0}, {"date": "2017-10-06", "close": 61.02, "volume": 784127.0}, {"date": "2017-10-09", "close": 60.12, "volume": 582895.0}, {"date": "2017-10-10", "close": 60.1, "volume": 1434902.0}, {"date": "2017-10-11", "close": 60.67, "volume": 637523.0}, {"date": "2017-10-12", "close": 60.43, "volume": 462775.0}, {"date": "2017-10-13", "close": 60.4, "volume": 489287.0}, {"date": "2017-10-16", "close": 60.24, "volume": 607320.0}, {"date": "2017-10-17", "close": 60.63, "volume": 520443.0}, {"date": "2017-10-18", "close": 60.71, "volume": 402554.0}, {"date": "2017-10-19", "close": 61.2, "volume": 654721.0}, {"date": "2017-10-20", "close": 62.12, "volume": 755984.0}, {"date": "2017-10-23", "close": 61.73, "volume": 473334.0}, {"date": "2017-10-24", "close": 62.54, "volume": 847482.0}, {"date": "2017-10-25", "close": 62.06, "volume": 1028640.0}, {"date": "2017-10-26", "close": 63.19, "volume": 550698.0}, {"date": "2017-10-27", "close": 63.63, "volume": 482458.0}, {"date": "2017-10-30", "close": 62.46, "volume": 825565.0}, {"date": "2017-10-31", "close": 62.18, "volume": 973871.0}, {"date": "2017-11-01", "close": 62.05, "volume": 645672.0}, {"date": "2017-11-02", "close": 59.23, "volume": 2231031.0}, {"date": "2017-11-03", "close": 57.82, "volume": 1463337.0}, {"date": "2017-11-06", "close": 56.66, "volume": 1139820.0}, {"date": "2017-11-07", "close": 56.95, "volume": 1265932.0}, {"date": "2017-11-08", "close": 56.29, "volume": 590055.0}, {"date": "2017-11-09", "close": 56.5, "volume": 711822.0}, {"date": "2017-11-10", "close": 56.58, "volume": 531027.0}, {"date": "2017-11-13", "close": 55.99, "volume": 937027.0}, {"date": "2017-11-14", "close": 55.38, "volume": 1077870.0}, {"date": "2017-11-15", "close": 54.97, "volume": 1611332.0}, {"date": "2017-11-16", "close": 55.42, "volume": 1076258.0}, {"date": "2017-11-17", "close": 55.67, "volume": 518484.0}, {"date": "2017-11-20", "close": 55.46, "volume": 457850.0}, {"date": "2017-11-21", "close": 56.91, "volume": 1395499.0}, {"date": "2017-11-22", "close": 57.45, "volume": 555720.0}, {"date": "2017-11-24", "close": 57.29, "volume": 314002.0}, {"date": "2017-11-27", "close": 57.61, "volume": 601418.0}, {"date": "2017-11-28", "close": 58.01, "volume": 858153.0}, {"date": "2017-11-29", "close": 59.44, "volume": 876976.0}, {"date": "2017-11-30", "close": 58.79, "volume": 1284156.0}, {"date": "2017-12-01", "close": 58.44, "volume": 671586.0}, {"date": "2017-12-04", "close": 58.49, "volume": 1084281.0}, {"date": "2017-12-05", "close": 58.25, "volume": 591049.0}, {"date": "2017-12-06", "close": 58.17, "volume": 354055.0}, {"date": "2017-12-07", "close": 58.63, "volume": 674443.0}, {"date": "2017-12-08", "close": 60.2, "volume": 762574.0}, {"date": "2017-12-11", "close": 59.97, "volume": 692116.0}, {"date": "2017-12-12", "close": 59.98, "volume": 802034.0}, {"date": "2017-12-13", "close": 59.37, "volume": 946954.0}, {"date": "2017-12-14", "close": 58.73, "volume": 1207341.0}, {"date": "2017-12-15", "close": 58.45, "volume": 1461840.0}, {"date": "2017-12-18", "close": 58.68, "volume": 932000.0}, {"date": "2017-12-19", "close": 58.34, "volume": 893081.0}, {"date": "2017-12-20", "close": 58.14, "volume": 744066.0}, {"date": "2017-12-21", "close": 60.39, "volume": 1080043.0}, {"date": "2017-12-22", "close": 59.54, "volume": 530294.0}, {"date": "2017-12-26", "close": 59.69, "volume": 411354.0}, {"date": "2017-12-27", "close": 59.07, "volume": 281358.0}, {"date": "2017-12-28", "close": 59.16, "volume": 336853.0}, {"date": "2017-12-29", "close": 58.64, "volume": 304644.0}, {"date": "2018-01-02", "close": 57.67, "volume": 722584.0}, {"date": "2018-01-03", "close": 58.51, "volume": 715869.0}, {"date": "2018-01-04", "close": 59.49, "volume": 558286.0}, {"date": "2018-01-05", "close": 60.63, "volume": 862629.0}, {"date": "2018-01-08", "close": 60.49, "volume": 467362.0}, {"date": "2018-01-09", "close": 61.71, "volume": 883004.0}, {"date": "2018-01-10", "close": 64.0, "volume": 1522530.0}, {"date": "2018-01-11", "close": 65.25, "volume": 1022796.0}, {"date": "2018-01-12", "close": 65.36, "volume": 843288.0}, {"date": "2018-01-16", "close": 63.22, "volume": 887858.0}, {"date": "2018-01-17", "close": 64.36, "volume": 508344.0}, {"date": "2018-01-18", "close": 63.49, "volume": 577090.0}, {"date": "2018-01-19", "close": 64.19, "volume": 770491.0}, {"date": "2018-01-22", "close": 64.41, "volume": 568520.0}, {"date": "2018-01-23", "close": 64.95, "volume": 632923.0}, {"date": "2018-01-24", "close": 64.62, "volume": 408103.0}, {"date": "2018-01-25", "close": 64.89, "volume": 453421.0}, {"date": "2018-01-26", "close": 65.73, "volume": 489281.0}, {"date": "2018-01-29", "close": 67.46, "volume": 986824.0}, {"date": "2018-01-30", "close": 65.06, "volume": 1227269.0}, {"date": "2018-01-31", "close": 64.26, "volume": 1045129.0}, {"date": "2018-02-01", "close": 64.09, "volume": 876730.0}, {"date": "2018-02-02", "close": 62.15, "volume": 976065.0}, {"date": "2018-02-05", "close": 59.13, "volume": 1443526.0}, {"date": "2018-02-06", "close": 58.78, "volume": 1545715.0}, {"date": "2018-02-07", "close": 59.0, "volume": 1123287.0}, {"date": "2018-02-08", "close": 55.44, "volume": 1497517.0}, {"date": "2018-02-09", "close": 56.98, "volume": 1418178.0}, {"date": "2018-02-12", "close": 58.23, "volume": 1071063.0}, {"date": "2018-02-13", "close": 53.56, "volume": 2325689.0}, {"date": "2018-02-14", "close": 55.71, "volume": 1127921.0}, {"date": "2018-02-15", "close": 56.08, "volume": 1396950.0}, {"date": "2018-02-16", "close": 56.82, "volume": 943681.0}, {"date": "2018-02-20", "close": 57.66, "volume": 1010900.0}, {"date": "2018-02-21", "close": 57.44, "volume": 750581.0}, {"date": "2018-02-22", "close": 55.17, "volume": 892884.0}, {"date": "2018-02-23", "close": 55.34, "volume": 803197.0}, {"date": "2018-02-26", "close": 55.99, "volume": 491944.0}, {"date": "2018-02-27", "close": 55.61, "volume": 1060189.0}, {"date": "2018-02-28", "close": 54.27, "volume": 833896.0}, {"date": "2018-03-01", "close": 53.47, "volume": 961220.0}, {"date": "2018-03-02", "close": 51.95, "volume": 1377167.0}, {"date": "2018-03-05", "close": 52.74, "volume": 909568.0}, {"date": "2018-03-06", "close": 52.86, "volume": 552084.0}, {"date": "2018-03-07", "close": 52.38, "volume": 884197.0}, {"date": "2018-03-08", "close": 51.85, "volume": 664660.0}, {"date": "2018-03-09", "close": 53.86, "volume": 790494.0}, {"date": "2018-03-12", "close": 53.78, "volume": 583973.0}, {"date": "2018-03-13", "close": 53.46, "volume": 510612.0}, {"date": "2018-03-14", "close": 52.68, "volume": 550800.0}, {"date": "2018-03-15", "close": 52.51, "volume": 522326.0}, {"date": "2018-03-16", "close": 54.73, "volume": 1671751.0}, {"date": "2018-03-19", "close": 53.2, "volume": 693507.0}, {"date": "2018-03-20", "close": 54.06, "volume": 581050.0}, {"date": "2018-03-21", "close": 53.83, "volume": 385483.0}, {"date": "2018-03-22", "close": 52.4, "volume": 861786.0}, {"date": "2018-03-23", "close": 50.76, "volume": 919674.0}, {"date": "2018-03-26", "close": 52.11, "volume": 584736.0}, {"date": "2018-03-27", "close": 50.63, "volume": 646281.0}, {"date": "2018-03-28", "close": 51.04, "volume": 882545.0}, {"date": "2018-03-29", "close": 51.4, "volume": 621149.0}, {"date": "2018-04-02", "close": 49.93, "volume": 1017141.0}, {"date": "2018-04-03", "close": 50.51, "volume": 613675.0}, {"date": "2018-04-04", "close": 50.67, "volume": 653938.0}, {"date": "2018-04-05", "close": 51.92, "volume": 760902.0}, {"date": "2018-04-06", "close": 50.24, "volume": 558556.0}, {"date": "2018-04-09", "close": 50.08, "volume": 598037.0}, {"date": "2018-04-10", "close": 51.15, "volume": 855640.0}, {"date": "2018-04-11", "close": 49.92, "volume": 915310.0}, {"date": "2018-04-12", "close": 50.56, "volume": 561589.0}, {"date": "2018-04-13", "close": 50.2, "volume": 1003691.0}, {"date": "2018-04-16", "close": 50.56, "volume": 712250.0}, {"date": "2018-04-17", "close": 50.83, "volume": 578447.0}, {"date": "2018-04-18", "close": 51.5, "volume": 584960.0}, {"date": "2018-04-19", "close": 51.96, "volume": 587796.0}, {"date": "2018-04-20", "close": 51.53, "volume": 582255.0}, {"date": "2018-04-23", "close": 51.6, "volume": 456294.0}, {"date": "2018-04-24", "close": 51.41, "volume": 587792.0}, {"date": "2018-04-25", "close": 51.38, "volume": 568230.0}, {"date": "2018-04-26", "close": 51.67, "volume": 401148.0}, {"date": "2018-04-27", "close": 51.84, "volume": 356182.0}, {"date": "2018-04-30", "close": 50.78, "volume": 513553.0}, {"date": "2018-05-01", "close": 50.88, "volume": 705147.0}, {"date": "2018-05-02", "close": 48.2, "volume": 924948.0}, {"date": "2018-05-03", "close": 48.06, "volume": 1293718.0}, {"date": "2018-05-04", "close": 49.73, "volume": 739787.0}, {"date": "2018-05-07", "close": 50.3, "volume": 1000057.0}, {"date": "2018-05-08", "close": 50.26, "volume": 1809647.0}, {"date": "2018-05-09", "close": 49.01, "volume": 1953468.0}, {"date": "2018-05-10", "close": 48.67, "volume": 1769920.0}, {"date": "2018-05-11", "close": 48.11, "volume": 740565.0}, {"date": "2018-05-14", "close": 48.8, "volume": 954720.0}, {"date": "2018-05-15", "close": 48.42, "volume": 869959.0}, {"date": "2018-05-16", "close": 47.58, "volume": 1527785.0}, {"date": "2018-05-17", "close": 47.97, "volume": 1511094.0}, {"date": "2018-05-18", "close": 47.18, "volume": 1178675.0}, {"date": "2018-05-21", "close": 47.59, "volume": 869614.0}, {"date": "2018-05-22", "close": 47.7, "volume": 1095040.0}, {"date": "2018-05-23", "close": 48.1, "volume": 819333.0}, {"date": "2018-05-24", "close": 48.32, "volume": 515811.0}, {"date": "2018-05-25", "close": 48.28, "volume": 420581.0}, {"date": "2018-05-29", "close": 46.4, "volume": 1059212.0}, {"date": "2018-05-30", "close": 48.26, "volume": 787169.0}, {"date": "2018-05-31", "close": 47.11, "volume": 1796471.0}, {"date": "2018-06-01", "close": 47.28, "volume": 903306.0}, {"date": "2018-06-04", "close": 46.89, "volume": 937065.0}, {"date": "2018-06-05", "close": 46.77, "volume": 855902.0}, {"date": "2018-06-06", "close": 46.81, "volume": 649180.0}, {"date": "2018-06-07", "close": 46.7, "volume": 621634.0}, {"date": "2018-06-08", "close": 46.7, "volume": 771975.0}, {"date": "2018-06-11", "close": 46.74, "volume": 790328.0}, {"date": "2018-06-12", "close": 46.04, "volume": 915990.0}, {"date": "2018-06-13", "close": 46.18, "volume": 2266100.0}, {"date": "2018-06-14", "close": 45.26, "volume": 1683926.0}, {"date": "2018-06-15", "close": 45.05, "volume": 11277780.0}, {"date": "2018-06-18", "close": 46.02, "volume": 3048932.0}, {"date": "2018-06-19", "close": 45.67, "volume": 3397693.0}, {"date": "2018-06-20", "close": 45.61, "volume": 1599233.0}, {"date": "2018-06-21", "close": 45.01, "volume": 2006011.0}, {"date": "2018-06-22", "close": 44.49, "volume": 7755449.0}, {"date": "2018-06-25", "close": 43.23, "volume": 1213329.0}, {"date": "2018-06-26", "close": 42.48, "volume": 1829299.0}, {"date": "2018-06-27", "close": 40.23, "volume": 2469189.0}, {"date": "2018-06-28", "close": 40.19, "volume": 2176579.0}, {"date": "2018-06-29", "close": 40.07, "volume": 1928610.0}, {"date": "2018-07-02", "close": 40.78, "volume": 2140041.0}, {"date": "2018-07-03", "close": 40.6, "volume": 685031.0}, {"date": "2018-07-05", "close": 41.43, "volume": 1497671.0}, {"date": "2018-07-06", "close": 41.71, "volume": 1216343.0}, {"date": "2018-07-09", "close": 43.29, "volume": 1997409.0}, {"date": "2018-07-10", "close": 42.13, "volume": 2035167.0}, {"date": "2018-07-11", "close": 41.19, "volume": 1215606.0}, {"date": "2018-07-12", "close": 41.2, "volume": 1399423.0}, {"date": "2018-07-13", "close": 40.53, "volume": 1830513.0}, {"date": "2018-07-16", "close": 41.16, "volume": 964347.0}, {"date": "2018-07-17", "close": 41.28, "volume": 795270.0}, {"date": "2018-07-18", "close": 41.54, "volume": 763788.0}, {"date": "2018-07-19", "close": 40.88, "volume": 763377.0}, {"date": "2018-07-20", "close": 41.05, "volume": 937768.0}, {"date": "2018-07-23", "close": 42.2, "volume": 1200752.0}, {"date": "2018-07-24", "close": 42.55, "volume": 921838.0}, {"date": "2018-07-25", "close": 42.03, "volume": 908049.0}, {"date": "2018-07-26", "close": 42.61, "volume": 740550.0}, {"date": "2018-07-27", "close": 42.25, "volume": 676765.0}, {"date": "2018-07-30", "close": 42.97, "volume": 783011.0}, {"date": "2018-07-31", "close": 43.43, "volume": 723824.0}, {"date": "2018-08-01", "close": 43.31, "volume": 1487594.0}, {"date": "2018-08-02", "close": 43.23, "volume": 1002523.0}, {"date": "2018-08-03", "close": 43.79, "volume": 808390.0}, {"date": "2018-08-06", "close": 44.18, "volume": 1047478.0}, {"date": "2018-08-07", "close": 43.51, "volume": 2365378.0}, {"date": "2018-08-08", "close": 43.56, "volume": 1066182.0}, {"date": "2018-08-09", "close": 42.64, "volume": 791795.0}, {"date": "2018-08-10", "close": 39.96, "volume": 2442948.0}, {"date": "2018-08-13", "close": 39.75, "volume": 1513297.0}, {"date": "2018-08-14", "close": 41.09, "volume": 1140222.0}, {"date": "2018-08-15", "close": 40.63, "volume": 952386.0}, {"date": "2018-08-16", "close": 41.76, "volume": 1056563.0}, {"date": "2018-08-17", "close": 41.48, "volume": 1009903.0}, {"date": "2018-08-20", "close": 41.38, "volume": 657585.0}, {"date": "2018-08-21", "close": 42.17, "volume": 705653.0}, {"date": "2018-08-22", "close": 41.8, "volume": 929912.0}, {"date": "2018-08-23", "close": 41.21, "volume": 729479.0}, {"date": "2018-08-24", "close": 41.37, "volume": 346078.0}, {"date": "2018-08-27", "close": 42.03, "volume": 573399.0}, {"date": "2018-08-28", "close": 42.37, "volume": 647745.0}, {"date": "2018-08-29", "close": 42.06, "volume": 580844.0}, {"date": "2018-08-30", "close": 41.41, "volume": 672509.0}, {"date": "2018-08-31", "close": 41.51, "volume": 605201.0}, {"date": "2018-09-04", "close": 40.75, "volume": 895293.0}, {"date": "2018-09-05", "close": 41.36, "volume": 1140145.0}, {"date": "2018-09-06", "close": 40.21, "volume": 730805.0}, {"date": "2018-09-07", "close": 40.14, "volume": 864298.0}, {"date": "2018-09-10", "close": 40.0, "volume": 787753.0}, {"date": "2018-09-11", "close": 40.54, "volume": 1020141.0}, {"date": "2018-09-12", "close": 40.2, "volume": 466370.0}, {"date": "2018-09-13", "close": 40.79, "volume": 760275.0}, {"date": "2018-09-14", "close": 41.97, "volume": 733933.0}, {"date": "2018-09-17", "close": 41.59, "volume": 786524.0}, {"date": "2018-09-18", "close": 43.26, "volume": 1087065.0}, {"date": "2018-09-19", "close": 44.29, "volume": 1408749.0}, {"date": "2018-09-20", "close": 46.24, "volume": 1750023.0}, {"date": "2018-09-21", "close": 46.45, "volume": 2013016.0}, {"date": "2018-09-24", "close": 45.16, "volume": 1228137.0}, {"date": "2018-09-25", "close": 44.83, "volume": 640575.0}, {"date": "2018-09-26", "close": 44.07, "volume": 666752.0}, {"date": "2018-09-27", "close": 44.18, "volume": 715281.0}, {"date": "2018-09-28", "close": 44.24, "volume": 1064160.0}, {"date": "2018-10-01", "close": 44.29, "volume": 725861.0}, {"date": "2018-10-02", "close": 44.18, "volume": 749950.0}, {"date": "2018-10-03", "close": 45.33, "volume": 1312997.0}, {"date": "2018-10-04", "close": 46.34, "volume": 1145160.0}, {"date": "2018-10-05", "close": 46.07, "volume": 702260.0}, {"date": "2018-10-08", "close": 46.32, "volume": 753429.0}, {"date": "2018-10-09", "close": 45.77, "volume": 664079.0}, {"date": "2018-10-10", "close": 44.95, "volume": 2092134.0}, {"date": "2018-10-11", "close": 43.2, "volume": 4754017.0}, {"date": "2018-10-12", "close": 42.99, "volume": 2305099.0}, {"date": "2018-10-15", "close": 43.48, "volume": 1447830.0}, {"date": "2018-10-16", "close": 43.9, "volume": 1000339.0}, {"date": "2018-10-17", "close": 44.06, "volume": 1262868.0}, {"date": "2018-10-18", "close": 41.7, "volume": 1161081.0}, {"date": "2018-10-19", "close": 41.98, "volume": 1418042.0}, {"date": "2018-10-22", "close": 41.06, "volume": 1556919.0}, {"date": "2018-10-23", "close": 40.56, "volume": 1694619.0}, {"date": "2018-10-24", "close": 39.25, "volume": 2531153.0}, {"date": "2018-10-25", "close": 40.1, "volume": 1375021.0}, {"date": "2018-10-26", "close": 38.46, "volume": 1035934.0}, {"date": "2018-10-29", "close": 38.19, "volume": 974285.0}, {"date": "2018-10-30", "close": 38.91, "volume": 1250361.0}, {"date": "2018-10-31", "close": 39.63, "volume": 1111092.0}, {"date": "2018-11-01", "close": 40.57, "volume": 1012354.0}, {"date": "2018-11-02", "close": 40.92, "volume": 1918116.0}, {"date": "2018-11-05", "close": 42.61, "volume": 2653915.0}, {"date": "2018-11-06", "close": 44.03, "volume": 3476220.0}, {"date": "2018-11-07", "close": 43.19, "volume": 1863807.0}, {"date": "2018-11-08", "close": 43.37, "volume": 824487.0}, {"date": "2018-11-09", "close": 41.57, "volume": 1084246.0}, {"date": "2018-11-12", "close": 41.03, "volume": 803517.0}, {"date": "2018-11-13", "close": 41.19, "volume": 1018839.0}, {"date": "2018-11-14", "close": 40.66, "volume": 1353944.0}, {"date": "2018-11-15", "close": 40.46, "volume": 997361.0}, {"date": "2018-11-16", "close": 39.58, "volume": 1349269.0}, {"date": "2018-11-19", "close": 39.59, "volume": 1019646.0}, {"date": "2018-11-20", "close": 38.27, "volume": 868953.0}, {"date": "2018-11-21", "close": 38.58, "volume": 937179.0}, {"date": "2018-11-23", "close": 38.02, "volume": 382645.0}, {"date": "2018-11-26", "close": 39.49, "volume": 864447.0}, {"date": "2018-11-27", "close": 39.35, "volume": 986482.0}, {"date": "2018-11-28", "close": 40.46, "volume": 1409210.0}, {"date": "2018-11-29", "close": 40.04, "volume": 1106640.0}, {"date": "2018-11-30", "close": 40.26, "volume": 1065855.0}, {"date": "2018-12-03", "close": 40.71, "volume": 1243500.0}, {"date": "2018-12-04", "close": 38.81, "volume": 2582905.0}, {"date": "2018-12-06", "close": 35.82, "volume": 3500282.0}, {"date": "2018-12-07", "close": 34.47, "volume": 2092736.0}, {"date": "2018-12-10", "close": 33.05, "volume": 3192832.0}, {"date": "2018-12-11", "close": 32.43, "volume": 2604940.0}, {"date": "2018-12-12", "close": 33.19, "volume": 1495440.0}, {"date": "2018-12-13", "close": 33.05, "volume": 1972179.0}, {"date": "2018-12-14", "close": 31.93, "volume": 2152545.0}, {"date": "2018-12-17", "close": 32.04, "volume": 2035623.0}, {"date": "2018-12-18", "close": 32.42, "volume": 2806049.0}, {"date": "2018-12-19", "close": 31.95, "volume": 2193780.0}, {"date": "2018-12-20", "close": 31.32, "volume": 1971927.0}, {"date": "2018-12-21", "close": 29.7, "volume": 3272288.0}, {"date": "2018-12-24", "close": 29.07, "volume": 767695.0}, {"date": "2018-12-26", "close": 31.13, "volume": 1457432.0}, {"date": "2018-12-27", "close": 31.59, "volume": 1347222.0}, {"date": "2018-12-28", "close": 31.11, "volume": 1705326.0}, {"date": "2018-12-31", "close": 30.48, "volume": 1682080.0}, {"date": "2019-01-02", "close": 31.72, "volume": 1230612.0}, {"date": "2019-01-03", "close": 31.3, "volume": 898231.0}, {"date": "2019-01-04", "close": 32.81, "volume": 990206.0}, {"date": "2019-01-07", "close": 32.63, "volume": 1089928.0}, {"date": "2019-01-08", "close": 32.74, "volume": 1047415.0}, {"date": "2019-01-09", "close": 33.4, "volume": 1345292.0}, {"date": "2019-01-10", "close": 33.53, "volume": 1690922.0}, {"date": "2019-01-11", "close": 33.56, "volume": 1265704.0}, {"date": "2019-01-14", "close": 33.81, "volume": 1180876.0}, {"date": "2019-01-15", "close": 34.24, "volume": 1309012.0}, {"date": "2019-01-16", "close": 35.03, "volume": 1280110.0}, {"date": "2019-01-17", "close": 35.52, "volume": 1052913.0}, {"date": "2019-01-18", "close": 36.43, "volume": 1271261.0}, {"date": "2019-01-22", "close": 35.58, "volume": 1299535.0}, {"date": "2019-01-23", "close": 35.58, "volume": 1044048.0}, {"date": "2019-01-24", "close": 36.43, "volume": 808578.0}, {"date": "2019-01-25", "close": 37.67, "volume": 916530.0}, {"date": "2019-01-28", "close": 37.28, "volume": 1032788.0}, {"date": "2019-01-29", "close": 36.53, "volume": 748582.0}, {"date": "2019-01-30", "close": 37.05, "volume": 663269.0}, {"date": "2019-01-31", "close": 37.34, "volume": 677342.0}, {"date": "2019-02-01", "close": 37.43, "volume": 971445.0}, {"date": "2019-02-04", "close": 37.12, "volume": 773194.0}, {"date": "2019-02-05", "close": 37.48, "volume": 721230.0}, {"date": "2019-02-06", "close": 37.35, "volume": 861475.0}, {"date": "2019-02-07", "close": 35.85, "volume": 1032261.0}, {"date": "2019-02-08", "close": 35.27, "volume": 913798.0}, {"date": "2019-02-11", "close": 35.7, "volume": 1092205.0}, {"date": "2019-02-12", "close": 40.68, "volume": 3428649.0}, {"date": "2019-02-13", "close": 41.38, "volume": 1548531.0}, {"date": "2019-02-14", "close": 40.94, "volume": 1188923.0}, {"date": "2019-02-15", "close": 41.95, "volume": 1094080.0}, {"date": "2019-02-19", "close": 42.76, "volume": 1038091.0}, {"date": "2019-02-20", "close": 43.34, "volume": 999938.0}, {"date": "2019-02-21", "close": 43.16, "volume": 1276254.0}, {"date": "2019-02-22", "close": 43.08, "volume": 822986.0}, {"date": "2019-02-25", "close": 43.43, "volume": 1192753.0}, {"date": "2019-02-26", "close": 42.62, "volume": 1150035.0}, {"date": "2019-02-27", "close": 40.95, "volume": 2617302.0}, {"date": "2019-02-28", "close": 38.72, "volume": 2485967.0}, {"date": "2019-03-01", "close": 38.97, "volume": 1681515.0}, {"date": "2019-03-04", "close": 39.44, "volume": 1960557.0}, {"date": "2019-03-05", "close": 39.47, "volume": 1191781.0}, {"date": "2019-03-06", "close": 38.8, "volume": 895061.0}, {"date": "2019-03-07", "close": 37.53, "volume": 1973041.0}, {"date": "2019-03-08", "close": 37.62, "volume": 874926.0}, {"date": "2019-03-11", "close": 37.76, "volume": 2239307.0}, {"date": "2019-03-12", "close": 38.62, "volume": 2078474.0}, {"date": "2019-03-13", "close": 38.59, "volume": 2210181.0}, {"date": "2019-03-14", "close": 38.77, "volume": 1011304.0}, {"date": "2019-03-15", "close": 39.57, "volume": 3907131.0}, {"date": "2019-03-18", "close": 40.58, "volume": 1252172.0}, {"date": "2019-03-19", "close": 40.13, "volume": 1114234.0}, {"date": "2019-03-20", "close": 38.03, "volume": 1496554.0}, {"date": "2019-03-21", "close": 38.15, "volume": 2143897.0}, {"date": "2019-03-22", "close": 35.54, "volume": 1948730.0}, {"date": "2019-03-25", "close": 34.92, "volume": 1551672.0}, {"date": "2019-03-26", "close": 35.99, "volume": 1515826.0}, {"date": "2019-03-27", "close": 35.28, "volume": 2664559.0}, {"date": "2019-03-28", "close": 35.56, "volume": 1746891.0}, {"date": "2019-03-29", "close": 36.29, "volume": 1621355.0}, {"date": "2019-04-01", "close": 38.24, "volume": 2642662.0}, {"date": "2019-04-02", "close": 37.07, "volume": 28596380.0}, {"date": "2019-04-03", "close": 37.3, "volume": 3988319.0}, {"date": "2019-04-04", "close": 37.48, "volume": 1890702.0}, {"date": "2019-04-05", "close": 37.82, "volume": 1389654.0}, {"date": "2019-04-08", "close": 38.71, "volume": 1561179.0}, {"date": "2019-04-09", "close": 37.98, "volume": 1330448.0}, {"date": "2019-04-10", "close": 38.73, "volume": 1116410.0}, {"date": "2019-04-11", "close": 39.53, "volume": 1082167.0}, {"date": "2019-04-12", "close": 39.98, "volume": 1832169.0}, {"date": "2019-04-15", "close": 40.27, "volume": 2570054.0}, {"date": "2019-04-16", "close": 41.57, "volume": 1634551.0}, {"date": "2019-04-17", "close": 41.22, "volume": 1385927.0}, {"date": "2019-04-18", "close": 41.19, "volume": 1649309.0}, {"date": "2019-04-22", "close": 41.01, "volume": 620509.0}, {"date": "2019-04-23", "close": 41.13, "volume": 1179342.0}, {"date": "2019-04-24", "close": 40.25, "volume": 1365575.0}, {"date": "2019-04-25", "close": 40.29, "volume": 931045.0}, {"date": "2019-04-26", "close": 40.97, "volume": 1176802.0}, {"date": "2019-04-29", "close": 41.79, "volume": 1359944.0}, {"date": "2019-04-30", "close": 41.79, "volume": 876746.0}, {"date": "2019-05-01", "close": 41.95, "volume": 2210640.0}, {"date": "2019-05-02", "close": 41.85, "volume": 1717716.0}, {"date": "2019-05-03", "close": 42.22, "volume": 1721736.0}, {"date": "2019-05-06", "close": 42.83, "volume": 2043852.0}, {"date": "2019-05-07", "close": 40.16, "volume": 1907857.0}, {"date": "2019-05-08", "close": 40.2, "volume": 1285091.0}, {"date": "2019-05-09", "close": 39.71, "volume": 1086863.0}, {"date": "2019-05-10", "close": 39.35, "volume": 1202932.0}, {"date": "2019-05-13", "close": 36.5, "volume": 1775281.0}, {"date": "2019-05-14", "close": 37.83, "volume": 1508852.0}, {"date": "2019-05-15", "close": 37.71, "volume": 1047960.0}, {"date": "2019-05-16", "close": 38.37, "volume": 1409608.0}, {"date": "2019-05-17", "close": 37.41, "volume": 1018881.0}, {"date": "2019-05-20", "close": 37.42, "volume": 873028.0}, {"date": "2019-05-21", "close": 38.74, "volume": 839155.0}, {"date": "2019-05-22", "close": 38.23, "volume": 678402.0}, {"date": "2019-05-23", "close": 36.56, "volume": 1202201.0}, {"date": "2019-05-24", "close": 37.76, "volume": 778531.0}, {"date": "2019-05-28", "close": 37.38, "volume": 1313424.0}, {"date": "2019-05-29", "close": 37.37, "volume": 866657.0}, {"date": "2019-05-30", "close": 37.15, "volume": 672761.0}, {"date": "2019-05-31", "close": 35.49, "volume": 982597.0}, {"date": "2019-06-03", "close": 35.89, "volume": 1874398.0}, {"date": "2019-06-04", "close": 37.99, "volume": 1130500.0}, {"date": "2019-06-05", "close": 36.69, "volume": 1395880.0}, {"date": "2019-06-06", "close": 37.43, "volume": 1226103.0}, {"date": "2019-06-07", "close": 37.96, "volume": 1546647.0}, {"date": "2019-06-10", "close": 38.54, "volume": 1426667.0}, {"date": "2019-06-11", "close": 39.19, "volume": 1655955.0}, {"date": "2019-06-12", "close": 38.42, "volume": 1223739.0}, {"date": "2019-06-13", "close": 38.46, "volume": 1275896.0}, {"date": "2019-06-14", "close": 38.45, "volume": 495669.0}, {"date": "2019-06-17", "close": 37.65, "volume": 953385.0}, {"date": "2019-06-18", "close": 38.24, "volume": 1169798.0}, {"date": "2019-06-19", "close": 38.0, "volume": 1197491.0}, {"date": "2019-06-20", "close": 38.45, "volume": 1276650.0}, {"date": "2019-06-21", "close": 38.11, "volume": 1821786.0}, {"date": "2019-06-24", "close": 38.12, "volume": 659090.0}, {"date": "2019-06-25", "close": 33.66, "volume": 7467727.0}, {"date": "2019-06-26", "close": 34.36, "volume": 1621228.0}, {"date": "2019-06-27", "close": 35.03, "volume": 1529207.0}, {"date": "2019-06-28", "close": 36.69, "volume": 1573394.0}, {"date": "2019-07-01", "close": 37.01, "volume": 1226566.0}, {"date": "2019-07-02", "close": 36.15, "volume": 941470.0}, {"date": "2019-07-03", "close": 36.62, "volume": 571115.0}, {"date": "2019-07-05", "close": 37.1, "volume": 579770.0}, {"date": "2019-07-08", "close": 37.04, "volume": 722141.0}, {"date": "2019-07-09", "close": 37.57, "volume": 832524.0}, {"date": "2019-07-10", "close": 37.32, "volume": 676846.0}, {"date": "2019-07-11", "close": 37.81, "volume": 630744.0}, {"date": "2019-07-12", "close": 38.34, "volume": 614214.0}, {"date": "2019-07-15", "close": 38.06, "volume": 894551.0}, {"date": "2019-07-16", "close": 37.95, "volume": 635072.0}, {"date": "2019-07-17", "close": 37.23, "volume": 474171.0}, {"date": "2019-07-18", "close": 37.29, "volume": 1229806.0}, {"date": "2019-07-19", "close": 37.56, "volume": 985375.0}, {"date": "2019-07-22", "close": 37.2, "volume": 612818.0}, {"date": "2019-07-23", "close": 38.35, "volume": 860611.0}, {"date": "2019-07-24", "close": 39.1, "volume": 793131.0}, {"date": "2019-07-25", "close": 38.56, "volume": 822493.0}, {"date": "2019-07-26", "close": 39.3, "volume": 653812.0}, {"date": "2019-07-29", "close": 38.86, "volume": 736814.0}, {"date": "2019-07-30", "close": 39.24, "volume": 560906.0}, {"date": "2019-07-31", "close": 39.17, "volume": 1050336.0}, {"date": "2019-08-01", "close": 35.77, "volume": 1166018.0}, {"date": "2019-08-02", "close": 34.6, "volume": 1008596.0}, {"date": "2019-08-05", "close": 33.84, "volume": 1522666.0}, {"date": "2019-08-06", "close": 35.78, "volume": 1606454.0}, {"date": "2019-08-07", "close": 34.93, "volume": 1430043.0}, {"date": "2019-08-08", "close": 35.92, "volume": 969874.0}, {"date": "2019-08-09", "close": 34.76, "volume": 707938.0}, {"date": "2019-08-12", "close": 33.74, "volume": 515494.0}, {"date": "2019-08-13", "close": 35.15, "volume": 1470734.0}, {"date": "2019-08-14", "close": 34.22, "volume": 1241426.0}, {"date": "2019-08-15", "close": 33.82, "volume": 1107407.0}, {"date": "2019-08-16", "close": 35.24, "volume": 868732.0}, {"date": "2019-08-19", "close": 35.6, "volume": 1090825.0}, {"date": "2019-08-20", "close": 34.85, "volume": 1100744.0}, {"date": "2019-08-21", "close": 35.39, "volume": 604969.0}, {"date": "2019-08-22", "close": 35.6, "volume": 610449.0}, {"date": "2019-08-23", "close": 34.28, "volume": 769696.0}, {"date": "2019-08-26", "close": 35.25, "volume": 686294.0}, {"date": "2019-08-27", "close": 34.62, "volume": 754146.0}, {"date": "2019-08-28", "close": 34.65, "volume": 883115.0}, {"date": "2019-08-29", "close": 34.75, "volume": 1069283.0}, {"date": "2019-08-30", "close": 35.26, "volume": 946104.0}, {"date": "2019-09-03", "close": 34.57, "volume": 964617.0}, {"date": "2019-09-04", "close": 35.07, "volume": 756913.0}, {"date": "2019-09-05", "close": 36.39, "volume": 817522.0}, {"date": "2019-09-06", "close": 36.48, "volume": 968123.0}, {"date": "2019-09-09", "close": 37.83, "volume": 1823153.0}, {"date": "2019-09-10", "close": 39.1, "volume": 2107576.0}, {"date": "2019-09-11", "close": 39.3, "volume": 1053341.0}, {"date": "2019-09-12", "close": 39.49, "volume": 860284.0}, {"date": "2019-09-13", "close": 40.63, "volume": 1377190.0}, {"date": "2019-09-16", "close": 39.82, "volume": 1019223.0}, {"date": "2019-09-17", "close": 40.04, "volume": 984918.0}, {"date": "2019-09-18", "close": 40.05, "volume": 1230307.0}, {"date": "2019-09-19", "close": 40.75, "volume": 1200499.0}, {"date": "2019-09-20", "close": 40.31, "volume": 2360810.0}, {"date": "2019-09-23", "close": 40.62, "volume": 818596.0}, {"date": "2019-09-24", "close": 39.97, "volume": 953711.0}, {"date": "2019-09-25", "close": 40.36, "volume": 1027078.0}, {"date": "2019-09-26", "close": 40.7, "volume": 1087756.0}, {"date": "2019-09-27", "close": 40.52, "volume": 1475887.0}, {"date": "2019-09-30", "close": 40.47, "volume": 744930.0}, {"date": "2019-10-01", "close": 39.02, "volume": 948365.0}, {"date": "2019-10-02", "close": 36.99, "volume": 1231421.0}, {"date": "2019-10-03", "close": 36.49, "volume": 1796631.0}, {"date": "2019-10-04", "close": 37.175, "volume": 1044763.0}, {"date": "2019-10-07", "close": 36.92, "volume": 725356.0}, {"date": "2019-10-08", "close": 35.16, "volume": 925595.0}, {"date": "2019-10-09", "close": 35.25, "volume": 690788.0}, {"date": "2019-10-10", "close": 35.73, "volume": 757992.0}, {"date": "2019-10-11", "close": 36.66, "volume": 1045908.0}, {"date": "2019-10-14", "close": 36.5, "volume": 1086194.0}, {"date": "2019-10-15", "close": 37.29, "volume": 966023.0}, {"date": "2019-10-16", "close": 37.31, "volume": 792391.0}, {"date": "2019-10-17", "close": 37.0, "volume": 678850.0}, {"date": "2019-10-18", "close": 36.955, "volume": 1088805.0}, {"date": "2019-10-21", "close": 37.69, "volume": 834987.0}, {"date": "2019-10-22", "close": 38.17, "volume": 1150539.0}, {"date": "2019-10-23", "close": 38.16, "volume": 653152.0}, {"date": "2019-10-24", "close": 38.37, "volume": 853346.0}, {"date": "2019-10-25", "close": 38.21, "volume": 1370559.0}, {"date": "2019-10-28", "close": 39.05, "volume": 677021.0}, {"date": "2019-10-29", "close": 39.46, "volume": 1725605.0}, {"date": "2019-10-30", "close": 38.49, "volume": 986136.0}, {"date": "2019-10-31", "close": 37.76, "volume": 1015485.0}, {"date": "2019-11-01", "close": 39.05, "volume": 916678.0}, {"date": "2019-11-04", "close": 40.07, "volume": 1786001.0}, {"date": "2019-11-05", "close": 41.05, "volume": 2236741.0}, {"date": "2019-11-06", "close": 41.32, "volume": 1303796.0}, {"date": "2019-11-07", "close": 42.02, "volume": 1198862.0}, {"date": "2019-11-08", "close": 41.02, "volume": 2019278.0}, {"date": "2019-11-11", "close": 40.91, "volume": 1030863.0}, {"date": "2019-11-12", "close": 41.23, "volume": 1891353.0}, {"date": "2019-11-13", "close": 40.02, "volume": 1167120.0}, {"date": "2019-11-14", "close": 40.04, "volume": 858052.0}, {"date": "2019-11-15", "close": 40.43, "volume": 852001.0}, {"date": "2019-11-18", "close": 40.22, "volume": 1044906.0}, {"date": "2019-11-19", "close": 40.41, "volume": 693181.0}, {"date": "2019-11-20", "close": 40.1, "volume": 1093192.0}, {"date": "2019-11-21", "close": 39.63, "volume": 764258.0}, {"date": "2019-11-22", "close": 40.12, "volume": 1093266.0}, {"date": "2019-11-25", "close": 40.77, "volume": 964379.0}, {"date": "2019-11-26", "close": 40.6, "volume": 8920338.0}, {"date": "2019-11-27", "close": 41.29, "volume": 1572207.0}, {"date": "2019-11-29", "close": 41.16, "volume": 796605.0}, {"date": "2019-12-02", "close": 40.6, "volume": 1153920.0}, {"date": "2019-12-03", "close": 38.1, "volume": 1922471.0}, {"date": "2019-12-04", "close": 38.34, "volume": 1468080.0}, {"date": "2019-12-05", "close": 38.56, "volume": 1052987.0}, {"date": "2019-12-06", "close": 39.91, "volume": 1606163.0}, {"date": "2019-12-09", "close": 39.37, "volume": 1361153.0}, {"date": "2019-12-10", "close": 39.41, "volume": 614276.0}, {"date": "2019-12-11", "close": 39.84, "volume": 1146062.0}, {"date": "2019-12-12", "close": 41.68, "volume": 1646668.0}, {"date": "2019-12-13", "close": 42.19, "volume": 1102548.0}, {"date": "2019-12-16", "close": 42.33, "volume": 1250461.0}, {"date": "2019-12-17", "close": 42.76, "volume": 1420753.0}, {"date": "2019-12-18", "close": 42.34, "volume": 1248631.0}, {"date": "2019-12-19", "close": 42.02, "volume": 1267693.0}, {"date": "2019-12-20", "close": 41.3, "volume": 2187552.0}, {"date": "2019-12-23", "close": 40.85, "volume": 1100009.0}, {"date": "2019-12-24", "close": 40.5, "volume": 370715.0}, {"date": "2019-12-26", "close": 40.06, "volume": 1342442.0}, {"date": "2019-12-27", "close": 39.49, "volume": 737484.0}, {"date": "2019-12-30", "close": 38.85, "volume": 966522.0}, {"date": "2019-12-31", "close": 39.23, "volume": 912857.0}, {"date": "2020-01-02", "close": 39.22, "volume": 916858.0}, {"date": "2020-01-03", "close": 38.99, "volume": 1160798.0}, {"date": "2020-01-06", "close": 37.96, "volume": 1261844.0}, {"date": "2020-01-07", "close": 37.9, "volume": 877774.0}, {"date": "2020-01-08", "close": 38.46, "volume": 1000228.0}, {"date": "2020-01-09", "close": 39.39, "volume": 1067991.0}, {"date": "2020-01-10", "close": 39.11, "volume": 935012.0}, {"date": "2020-01-13", "close": 39.83, "volume": 1015805.0}, {"date": "2020-01-14", "close": 39.9, "volume": 997894.0}, {"date": "2020-01-15", "close": 40.17, "volume": 942600.0}, {"date": "2020-01-16", "close": 40.68, "volume": 975872.0}, {"date": "2020-01-17", "close": 40.99, "volume": 608390.0}, {"date": "2020-01-21", "close": 40.75, "volume": 917231.0}, {"date": "2020-01-22", "close": 40.99, "volume": 812214.0}, {"date": "2020-01-23", "close": 41.5, "volume": 908384.0}, {"date": "2020-01-24", "close": 40.75, "volume": 895742.0}, {"date": "2020-01-27", "close": 39.32, "volume": 836677.0}, {"date": "2020-01-28", "close": 39.81, "volume": 778933.0}, {"date": "2020-01-29", "close": 39.82, "volume": 521839.0}, {"date": "2020-01-30", "close": 39.54, "volume": 800680.0}, {"date": "2020-01-31", "close": 38.9, "volume": 962258.0}, {"date": "2020-02-03", "close": 39.51, "volume": 700113.0}, {"date": "2020-02-04", "close": 40.41, "volume": 675935.0}, {"date": "2020-02-05", "close": 42.54, "volume": 863326.0}, {"date": "2020-02-06", "close": 42.26, "volume": 1104118.0}, {"date": "2020-02-07", "close": 42.21, "volume": 1228081.0}, {"date": "2020-02-10", "close": 42.11, "volume": 1107751.0}, {"date": "2020-02-11", "close": 46.6, "volume": 3535879.0}, {"date": "2020-02-12", "close": 46.03, "volume": 1749711.0}, {"date": "2020-02-13", "close": 45.98, "volume": 1010113.0}, {"date": "2020-02-14", "close": 46.65, "volume": 1278738.0}, {"date": "2020-02-18", "close": 47.04, "volume": 1296044.0}, {"date": "2020-02-19", "close": 46.9, "volume": 954150.0}, {"date": "2020-02-20", "close": 47.37, "volume": 781958.0}, {"date": "2020-02-21", "close": 46.1, "volume": 717901.0}, {"date": "2020-02-24", "close": 43.12, "volume": 1072464.0}, {"date": "2020-02-25", "close": 41.61, "volume": 1753895.0}, {"date": "2020-02-26", "close": 40.81, "volume": 1284111.0}, {"date": "2020-02-27", "close": 37.91, "volume": 1844147.0}, {"date": "2020-02-28", "close": 35.84, "volume": 2360767.0}, {"date": "2020-03-02", "close": 37.46, "volume": 1497741.0}, {"date": "2020-03-03", "close": 34.16, "volume": 1216700.0}, {"date": "2020-03-04", "close": 35.05, "volume": 1398812.0}, {"date": "2020-03-05", "close": 31.97, "volume": 1748906.0}, {"date": "2020-03-06", "close": 29.77, "volume": 2046595.0}, {"date": "2020-03-09", "close": 23.67, "volume": 2589601.0}, {"date": "2020-03-10", "close": 27.07, "volume": 2604101.0}, {"date": "2020-03-11", "close": 24.03, "volume": 2669367.0}, {"date": "2020-03-12", "close": 19.94, "volume": 2357878.0}, {"date": "2020-03-13", "close": 23.26, "volume": 2010055.0}, {"date": "2020-03-16", "close": 18.11, "volume": 2550605.0}, {"date": "2020-03-17", "close": 19.44, "volume": 2918202.0}, {"date": "2020-03-18", "close": 16.7, "volume": 2780505.0}, {"date": "2020-03-19", "close": 17.25, "volume": 2451552.0}, {"date": "2020-03-20", "close": 16.15, "volume": 2440999.0}, {"date": "2020-03-23", "close": 16.69, "volume": 2150276.0}, {"date": "2020-03-24", "close": 21.58, "volume": 2409735.0}, {"date": "2020-03-25", "close": 24.43, "volume": 2470140.0}, {"date": "2020-03-26", "close": 26.54, "volume": 1778872.0}, {"date": "2020-03-27", "close": 25.28, "volume": 1309829.0}, {"date": "2020-03-30", "close": 25.52, "volume": 1537976.0}, {"date": "2020-03-31", "close": 24.17, "volume": 2067333.0}, {"date": "2020-04-01", "close": 21.2, "volume": 1392779.0}, {"date": "2020-04-02", "close": 20.39, "volume": 2116505.0}, {"date": "2020-04-03", "close": 19.7, "volume": 1994293.0}, {"date": "2020-04-06", "close": 22.67, "volume": 2018265.0}, {"date": "2020-04-07", "close": 22.9, "volume": 1829977.0}, {"date": "2020-04-08", "close": 25.49, "volume": 1266738.0}, {"date": "2020-04-09", "close": 27.52, "volume": 1614224.0}, {"date": "2020-04-13", "close": 25.62, "volume": 1172435.0}, {"date": "2020-04-14", "close": 25.39, "volume": 1237823.0}, {"date": "2020-04-15", "close": 21.81, "volume": 1762924.0}, {"date": "2020-04-16", "close": 21.04, "volume": 1774609.0}, {"date": "2020-04-17", "close": 22.6, "volume": 1735241.0}, {"date": "2020-04-20", "close": 21.49, "volume": 1903311.0}, {"date": "2020-04-21", "close": 19.93, "volume": 1530963.0}, {"date": "2020-04-22", "close": 20.55, "volume": 1432391.0}, {"date": "2020-04-23", "close": 20.54, "volume": 1474251.0}, {"date": "2020-04-24", "close": 22.38, "volume": 1096901.0}, {"date": "2020-04-27", "close": 23.65, "volume": 1368674.0}, {"date": "2020-04-28", "close": 25.33, "volume": 1169277.0}, {"date": "2020-04-29", "close": 27.23, "volume": 1062035.0}, {"date": "2020-04-30", "close": 25.71, "volume": 1074427.0}, {"date": "2020-05-01", "close": 24.71, "volume": 1017948.0}, {"date": "2020-05-04", "close": 25.22, "volume": 1197594.0}, {"date": "2020-05-05", "close": 25.37, "volume": 1034443.0}, {"date": "2020-05-06", "close": 24.1, "volume": 959196.0}, {"date": "2020-05-07", "close": 26.97, "volume": 1700620.0}, {"date": "2020-05-08", "close": 28.73, "volume": 1370172.0}, {"date": "2020-05-11", "close": 28.09, "volume": 2432315.0}, {"date": "2020-05-12", "close": 26.96, "volume": 2314282.0}, {"date": "2020-05-13", "close": 24.93, "volume": 1625077.0}, {"date": "2020-05-14", "close": 26.32, "volume": 1019096.0}, {"date": "2020-05-15", "close": 26.68, "volume": 906641.0}, {"date": "2020-05-18", "close": 29.65, "volume": 1162684.0}, {"date": "2020-05-19", "close": 28.49, "volume": 1091790.0}, {"date": "2020-05-20", "close": 29.28, "volume": 895469.0}, {"date": "2020-05-21", "close": 29.78, "volume": 902741.0}, {"date": "2020-05-22", "close": 28.85, "volume": 1138740.0}, {"date": "2020-05-26", "close": 31.58, "volume": 1558688.0}, {"date": "2020-05-27", "close": 31.72, "volume": 1709995.0}, {"date": "2020-05-28", "close": 30.82, "volume": 1064096.0}, {"date": "2020-05-29", "close": 29.71, "volume": 1220062.0}, {"date": "2020-06-01", "close": 30.69, "volume": 932792.0}, {"date": "2020-06-02", "close": 30.59, "volume": 904049.0}, {"date": "2020-06-03", "close": 32.35, "volume": 631331.0}, {"date": "2020-06-04", "close": 33.74, "volume": 1135224.0}, {"date": "2020-06-05", "close": 35.58, "volume": 867573.0}, {"date": "2020-06-08", "close": 38.56, "volume": 997962.0}, {"date": "2020-06-09", "close": 37.05, "volume": 1180117.0}, {"date": "2020-06-10", "close": 34.74, "volume": 1450196.0}, {"date": "2020-06-11", "close": 29.7, "volume": 1828061.0}, {"date": "2020-06-12", "close": 32.07, "volume": 1263227.0}, {"date": "2020-06-15", "close": 33.06, "volume": 1590837.0}, {"date": "2020-06-16", "close": 32.99, "volume": 1480549.0}, {"date": "2020-06-17", "close": 31.9, "volume": 1039156.0}, {"date": "2020-06-18", "close": 31.64, "volume": 1389964.0}, {"date": "2020-06-19", "close": 31.31, "volume": 4692611.0}, {"date": "2020-06-22", "close": 31.22, "volume": 958173.0}, {"date": "2020-06-23", "close": 30.65, "volume": 1002822.0}, {"date": "2020-06-24", "close": 28.27, "volume": 1232605.0}, {"date": "2020-06-25", "close": 28.46, "volume": 1230144.0}, {"date": "2020-06-26", "close": 26.23, "volume": 1863669.0}, {"date": "2020-06-29", "close": 26.97, "volume": 1189279.0}, {"date": "2020-06-30", "close": 27.82, "volume": 1081527.0}, {"date": "2020-07-01", "close": 26.21, "volume": 792837.0}, {"date": "2020-07-02", "close": 26.75, "volume": 1022294.0}, {"date": "2020-07-06", "close": 27.54, "volume": 1537260.0}, {"date": "2020-07-07", "close": 25.88, "volume": 1029100.0}, {"date": "2020-07-08", "close": 26.79, "volume": 1004165.0}, {"date": "2020-07-09", "close": 25.33, "volume": 954531.0}, {"date": "2020-07-10", "close": 26.88, "volume": 1027396.0}, {"date": "2020-07-13", "close": 27.15, "volume": 1301118.0}, {"date": "2020-07-14", "close": 27.77, "volume": 657164.0}, {"date": "2020-07-15", "close": 29.22, "volume": 685959.0}, {"date": "2020-07-16", "close": 29.37, "volume": 655203.0}, {"date": "2020-07-17", "close": 29.19, "volume": 949678.0}, {"date": "2020-07-20", "close": 28.47, "volume": 927827.0}, {"date": "2020-07-21", "close": 29.25, "volume": 687158.0}, {"date": "2020-07-22", "close": 29.395, "volume": 601886.0}, {"date": "2020-07-23", "close": 29.515, "volume": 588032.0}, {"date": "2020-07-24", "close": 29.15, "volume": 457021.0}, {"date": "2020-07-27", "close": 28.85, "volume": 395016.0}, {"date": "2020-07-28", "close": 28.06, "volume": 582413.0}, {"date": "2020-07-29", "close": 29.12, "volume": 698142.0}, {"date": "2020-07-30", "close": 28.31, "volume": 471112.0}, {"date": "2020-07-31", "close": 28.34, "volume": 445089.0}, {"date": "2020-08-03", "close": 28.71, "volume": 483493.0}, {"date": "2020-08-04", "close": 28.17, "volume": 604625.0}, {"date": "2020-08-05", "close": 29.68, "volume": 931764.0}, {"date": "2020-08-06", "close": 28.68, "volume": 1043093.0}, {"date": "2020-08-07", "close": 30.73, "volume": 1845977.0}, {"date": "2020-08-10", "close": 31.73, "volume": 746355.0}, {"date": "2020-08-11", "close": 32.17, "volume": 931132.0}, {"date": "2020-08-12", "close": 31.78, "volume": 577690.0}, {"date": "2020-08-13", "close": 31.64, "volume": 560141.0}, {"date": "2020-08-14", "close": 32.18, "volume": 465008.0}, {"date": "2020-08-17", "close": 31.0, "volume": 487860.0}, {"date": "2020-08-18", "close": 30.05, "volume": 538434.0}, {"date": "2020-08-19", "close": 29.85, "volume": 609487.0}, {"date": "2020-08-20", "close": 29.37, "volume": 343869.0}, {"date": "2020-08-21", "close": 28.46, "volume": 604812.0}, {"date": "2020-08-24", "close": 31.03, "volume": 774213.0}, {"date": "2020-08-25", "close": 31.41, "volume": 551983.0}, {"date": "2020-08-26", "close": 31.12, "volume": 366223.0}, {"date": "2020-08-27", "close": 31.89, "volume": 728152.0}, {"date": "2020-08-28", "close": 31.8, "volume": 462109.0}, {"date": "2020-08-31", "close": 30.36, "volume": 932568.0}, {"date": "2020-09-01", "close": 30.48, "volume": 644788.0}, {"date": "2020-09-02", "close": 30.8, "volume": 469184.0}, {"date": "2020-09-03", "close": 30.55, "volume": 659276.0}, {"date": "2020-09-04", "close": 32.43, "volume": 775129.0}, {"date": "2020-09-08", "close": 30.59, "volume": 854655.0}, {"date": "2020-09-09", "close": 30.415, "volume": 566444.0}, {"date": "2020-09-10", "close": 29.56, "volume": 612372.0}, {"date": "2020-09-11", "close": 29.51, "volume": 477267.0}, {"date": "2020-09-14", "close": 29.7, "volume": 711136.0}, {"date": "2020-09-15", "close": 28.6, "volume": 687132.0}, {"date": "2020-09-16", "close": 29.33, "volume": 833356.0}, {"date": "2020-09-17", "close": 28.79, "volume": 665415.0}, {"date": "2020-09-18", "close": 28.29, "volume": 2148115.0}, {"date": "2020-09-21", "close": 26.51, "volume": 1152929.0}, {"date": "2020-09-22", "close": 26.58, "volume": 1007582.0}, {"date": "2020-09-23", "close": 26.05, "volume": 653617.0}, {"date": "2020-09-24", "close": 25.65, "volume": 1355598.0}, {"date": "2020-09-25", "close": 25.81, "volume": 722471.0}, {"date": "2020-09-28", "close": 27.28, "volume": 583162.0}, {"date": "2020-09-29", "close": 26.51, "volume": 520699.0}, {"date": "2020-09-30", "close": 26.91, "volume": 800996.0}, {"date": "2020-10-01", "close": 27.76, "volume": 870164.0}, {"date": "2020-10-02", "close": 28.69, "volume": 585956.0}, {"date": "2020-10-05", "close": 29.72, "volume": 778047.0}, {"date": "2020-10-06", "close": 29.79, "volume": 850880.0}, {"date": "2020-10-07", "close": 30.81, "volume": 751221.0}, {"date": "2020-10-08", "close": 31.0, "volume": 739510.0}, {"date": "2020-10-09", "close": 30.61, "volume": 502495.0}, {"date": "2020-10-12", "close": 31.37, "volume": 484410.0}, {"date": "2020-10-13", "close": 30.42, "volume": 556405.0}, {"date": "2020-10-14", "close": 30.76, "volume": 658708.0}, {"date": "2020-10-15", "close": 32.29, "volume": 887424.0}, {"date": "2020-10-16", "close": 31.74, "volume": 889838.0}, {"date": "2020-10-19", "close": 32.0, "volume": 1050989.0}, {"date": "2020-10-20", "close": 32.28, "volume": 677317.0}, {"date": "2020-10-21", "close": 31.34, "volume": 990759.0}, {"date": "2020-10-22", "close": 32.41, "volume": 834610.0}, {"date": "2020-10-23", "close": 32.97, "volume": 543586.0}, {"date": "2020-10-26", "close": 31.51, "volume": 715644.0}, {"date": "2020-10-27", "close": 29.63, "volume": 913154.0}, {"date": "2020-10-28", "close": 30.1, "volume": 1105394.0}, {"date": "2020-10-29", "close": 31.81, "volume": 812740.0}, {"date": "2020-10-30", "close": 33.1, "volume": 1329917.0}, {"date": "2020-11-02", "close": 32.58, "volume": 974048.0}, {"date": "2020-11-03", "close": 32.91, "volume": 724189.0}, {"date": "2020-11-04", "close": 31.32, "volume": 1010142.0}, {"date": "2020-11-05", "close": 33.21, "volume": 790375.0}, {"date": "2020-11-06", "close": 31.52, "volume": 1137316.0}, {"date": "2020-11-09", "close": 36.71, "volume": 1527500.0}, {"date": "2020-11-10", "close": 37.28, "volume": 1727648.0}, {"date": "2020-11-11", "close": 35.05, "volume": 846012.0}, {"date": "2020-11-12", "close": 33.66, "volume": 659296.0}, {"date": "2020-11-13", "close": 33.9, "volume": 882861.0}, {"date": "2020-11-16", "close": 34.7, "volume": 948651.0}, {"date": "2020-11-17", "close": 34.49, "volume": 1207498.0}, {"date": "2020-11-18", "close": 33.96, "volume": 969655.0}, {"date": "2020-11-19", "close": 34.11, "volume": 818958.0}, {"date": "2020-11-20", "close": 34.01, "volume": 528865.0}, {"date": "2020-11-23", "close": 36.93, "volume": 1255998.0}, {"date": "2020-11-24", "close": 38.31, "volume": 1179180.0}, {"date": "2020-11-25", "close": 37.61, "volume": 409648.0}, {"date": "2020-11-27", "close": 37.16, "volume": 217074.0}, {"date": "2020-11-30", "close": 35.1, "volume": 1111218.0}, {"date": "2020-12-01", "close": 36.39, "volume": 846074.0}, {"date": "2020-12-02", "close": 36.59, "volume": 569862.0}, {"date": "2020-12-03", "close": 36.04, "volume": 460533.0}, {"date": "2020-12-04", "close": 37.48, "volume": 881293.0}, {"date": "2020-12-07", "close": 35.78, "volume": 744330.0}, {"date": "2020-12-08", "close": 35.09, "volume": 914087.0}, {"date": "2020-12-09", "close": 34.7, "volume": 623472.0}, {"date": "2020-12-10", "close": 34.54, "volume": 646702.0}, {"date": "2020-12-11", "close": 33.68, "volume": 583622.0}, {"date": "2020-12-14", "close": 33.34, "volume": 1004540.0}, {"date": "2020-12-15", "close": 34.79, "volume": 1000747.0}, {"date": "2020-12-16", "close": 34.6, "volume": 799411.0}, {"date": "2020-12-17", "close": 34.74, "volume": 636769.0}, {"date": "2020-12-18", "close": 34.05, "volume": 2663642.0}, {"date": "2020-12-21", "close": 33.61, "volume": 892030.0}, {"date": "2020-12-22", "close": 33.63, "volume": 724825.0}, {"date": "2020-12-23", "close": 35.43, "volume": 508769.0}, {"date": "2020-12-24", "close": 35.44, "volume": 151415.0}, {"date": "2020-12-28", "close": 35.39, "volume": 538198.0}, {"date": "2020-12-29", "close": 35.16, "volume": 442069.0}, {"date": "2020-12-30", "close": 35.77, "volume": 324084.0}, {"date": "2020-12-31", "close": 36.205, "volume": 440165.0}, {"date": "2021-01-04", "close": 35.22, "volume": 518053.0}, {"date": "2021-01-05", "close": 35.94, "volume": 731010.0}, {"date": "2021-01-06", "close": 38.87, "volume": 1252212.0}, {"date": "2021-01-07", "close": 38.925, "volume": 927267.0}, {"date": "2021-01-08", "close": 38.6, "volume": 577938.0}, {"date": "2021-01-11", "close": 38.405, "volume": 536193.0}, {"date": "2021-01-12", "close": 40.2, "volume": 913380.0}, {"date": "2021-01-13", "close": 40.74, "volume": 818374.0}, {"date": "2021-01-14", "close": 42.29, "volume": 779230.0}, {"date": "2021-01-15", "close": 42.17, "volume": 614740.0}, {"date": "2021-01-19", "close": 42.65, "volume": 829414.0}, {"date": "2021-01-20", "close": 42.52, "volume": 837955.0}, {"date": "2021-01-21", "close": 41.39, "volume": 610302.0}, {"date": "2021-01-22", "close": 40.56, "volume": 659856.0}, {"date": "2021-01-25", "close": 39.55, "volume": 484436.0}, {"date": "2021-01-26", "close": 38.25, "volume": 770387.0}, {"date": "2021-01-27", "close": 36.03, "volume": 1041718.0}, {"date": "2021-01-28", "close": 37.06, "volume": 899541.0}, {"date": "2021-01-29", "close": 35.36, "volume": 960714.0}, {"date": "2021-02-01", "close": 36.08, "volume": 787669.0}, {"date": "2021-02-02", "close": 37.17, "volume": 619315.0}, {"date": "2021-02-03", "close": 37.16, "volume": 612065.0}, {"date": "2021-02-04", "close": 39.27, "volume": 687443.0}, {"date": "2021-02-05", "close": 40.04, "volume": 694480.0}, {"date": "2021-02-08", "close": 41.67, "volume": 766634.0}, {"date": "2021-02-09", "close": 41.97, "volume": 725569.0}, {"date": "2021-02-10", "close": 41.92, "volume": 920918.0}, {"date": "2021-02-11", "close": 40.53, "volume": 1873831.0}, {"date": "2021-02-12", "close": 40.0, "volume": 981083.0}, {"date": "2021-02-16", "close": 41.45, "volume": 1002168.0}, {"date": "2021-02-17", "close": 41.46, "volume": 1084590.0}, {"date": "2021-02-18", "close": 39.76, "volume": 1010524.0}, {"date": "2021-02-19", "close": 40.46, "volume": 1249955.0}, {"date": "2021-02-22", "close": 41.41, "volume": 1311030.0}, {"date": "2021-02-23", "close": 40.48, "volume": 904110.0}, {"date": "2021-02-24", "close": 42.28, "volume": 954011.0}, {"date": "2021-02-25", "close": 40.27, "volume": 727101.0}, {"date": "2021-02-26", "close": 39.89, "volume": 1016227.0}, {"date": "2021-03-01", "close": 41.26, "volume": 543696.0}, {"date": "2021-03-02", "close": 40.99, "volume": 590290.0}, {"date": "2021-03-03", "close": 41.53, "volume": 1071768.0}, {"date": "2021-03-04", "close": 40.73, "volume": 888436.0}, {"date": "2021-03-05", "close": 42.065, "volume": 935461.0}, {"date": "2021-03-08", "close": 43.55, "volume": 991964.0}, {"date": "2021-03-09", "close": 42.87, "volume": 893665.0}, {"date": "2021-03-10", "close": 43.96, "volume": 1160597.0}, {"date": "2021-03-11", "close": 44.33, "volume": 826295.0}, {"date": "2021-03-12", "close": 44.625, "volume": 732335.0}, {"date": "2021-03-15", "close": 45.64, "volume": 997603.0}, {"date": "2021-03-16", "close": 43.67, "volume": 756641.0}, {"date": "2021-03-17", "close": 45.42, "volume": 1001034.0}, {"date": "2021-03-18", "close": 46.32, "volume": 1330586.0}, {"date": "2021-03-19", "close": 45.59, "volume": 1678018.0}, {"date": "2021-03-22", "close": 44.42, "volume": 986068.0}, {"date": "2021-03-23", "close": 42.5, "volume": 1088417.0}, {"date": "2021-03-24", "close": 41.47, "volume": 882751.0}, {"date": "2021-03-25", "close": 42.68, "volume": 1176956.0}, {"date": "2021-03-26", "close": 43.24, "volume": 725694.0}, {"date": "2021-03-29", "close": 42.78, "volume": 913657.0}, {"date": "2021-03-30", "close": 44.04, "volume": 762313.0}, {"date": "2021-03-31", "close": 44.25, "volume": 821497.0}, {"date": "2021-04-01", "close": 45.44, "volume": 469154.0}, {"date": "2021-04-05", "close": 46.06, "volume": 522829.0}, {"date": "2021-04-06", "close": 46.13, "volume": 513334.0}, {"date": "2021-04-07", "close": 46.77, "volume": 438119.0}, {"date": "2021-04-08", "close": 46.04, "volume": 600733.0}, {"date": "2021-04-09", "close": 46.09, "volume": 585235.0}, {"date": "2021-04-12", "close": 46.65, "volume": 949415.0}, {"date": "2021-04-13", "close": 46.38, "volume": 699941.0}, {"date": "2021-04-14", "close": 46.96, "volume": 456363.0}, {"date": "2021-04-15", "close": 46.63, "volume": 408833.0}, {"date": "2021-04-16", "close": 47.4, "volume": 394744.0}, {"date": "2021-04-19", "close": 47.09, "volume": 555326.0}, {"date": "2021-04-20", "close": 44.89, "volume": 492967.0}, {"date": "2021-04-21", "close": 45.65, "volume": 493375.0}, {"date": "2021-04-22", "close": 44.63, "volume": 476612.0}, {"date": "2021-04-23", "close": 45.44, "volume": 398307.0}, {"date": "2021-04-26", "close": 45.68, "volume": 572530.0}, {"date": "2021-04-27", "close": 46.35, "volume": 472639.0}, {"date": "2021-04-28", "close": 46.52, "volume": 538979.0}, {"date": "2021-04-29", "close": 47.1, "volume": 391570.0}, {"date": "2021-04-30", "close": 46.79, "volume": 649700.0}, {"date": "2021-05-03", "close": 47.27, "volume": 493962.0}, {"date": "2021-05-04", "close": 47.38, "volume": 620521.0}, {"date": "2021-05-05", "close": 47.93, "volume": 593123.0}, {"date": "2021-05-06", "close": 48.98, "volume": 803132.0}, {"date": "2021-05-07", "close": 48.93, "volume": 444502.0}, {"date": "2021-05-10", "close": 48.92, "volume": 1010309.0}, {"date": "2021-05-11", "close": 48.47, "volume": 956071.0}, {"date": "2021-05-12", "close": 48.27, "volume": 1063785.0}, {"date": "2021-05-13", "close": 48.89, "volume": 1016233.0}, {"date": "2021-05-14", "close": 49.42, "volume": 784469.0}, {"date": "2021-05-17", "close": 49.31, "volume": 382540.0}, {"date": "2021-05-18", "close": 48.93, "volume": 373059.0}, {"date": "2021-05-19", "close": 49.32, "volume": 457111.0}, {"date": "2021-05-20", "close": 48.54, "volume": 396135.0}, {"date": "2021-05-21", "close": 48.68, "volume": 580454.0}, {"date": "2021-05-24", "close": 48.44, "volume": 410067.0}, {"date": "2021-05-25", "close": 46.75, "volume": 879986.0}, {"date": "2021-05-26", "close": 47.48, "volume": 629841.0}, {"date": "2021-05-27", "close": 48.53, "volume": 689483.0}, {"date": "2021-05-28", "close": 48.66, "volume": 421269.0}, {"date": "2021-06-01", "close": 49.36, "volume": 490791.0}, {"date": "2021-06-02", "close": 48.63, "volume": 566105.0}, {"date": "2021-06-03", "close": 48.58, "volume": 462350.0}, {"date": "2021-06-04", "close": 48.67, "volume": 441046.0}, {"date": "2021-06-07", "close": 48.36, "volume": 440644.0}, {"date": "2021-06-08", "close": 48.45, "volume": 567213.0}, {"date": "2021-06-09", "close": 46.27, "volume": 914490.0}, {"date": "2021-06-10", "close": 45.64, "volume": 1136660.0}, {"date": "2021-06-11", "close": 46.65, "volume": 561181.0}, {"date": "2021-06-14", "close": 46.23, "volume": 675627.0}, {"date": "2021-06-15", "close": 47.41, "volume": 887388.0}, {"date": "2021-06-16", "close": 47.33, "volume": 950834.0}, {"date": "2021-06-17", "close": 45.36, "volume": 1432340.0}, {"date": "2021-06-18", "close": 43.52, "volume": 1790077.0}, {"date": "2021-06-21", "close": 44.7, "volume": 666557.0}, {"date": "2021-06-22", "close": 44.05, "volume": 761352.0}, {"date": "2021-06-23", "close": 44.27, "volume": 385061.0}, {"date": "2021-06-24", "close": 44.73, "volume": 517481.0}, {"date": "2021-06-25", "close": 46.55, "volume": 1008716.0}, {"date": "2021-06-28", "close": 45.11, "volume": 632866.0}, {"date": "2021-06-29", "close": 44.81, "volume": 447776.0}, {"date": "2021-06-30", "close": 45.54, "volume": 512064.0}, {"date": "2021-07-01", "close": 45.95, "volume": 604878.0}, {"date": "2021-07-02", "close": 45.39, "volume": 366324.0}, {"date": "2021-07-06", "close": 43.67, "volume": 733804.0}, {"date": "2021-07-07", "close": 43.18, "volume": 492179.0}, {"date": "2021-07-08", "close": 41.64, "volume": 738680.0}, {"date": "2021-07-09", "close": 43.68, "volume": 527512.0}, {"date": "2021-07-12", "close": 44.17, "volume": 409140.0}, {"date": "2021-07-13", "close": 43.41, "volume": 343761.0}, {"date": "2021-07-14", "close": 43.06, "volume": 589041.0}, {"date": "2021-07-15", "close": 43.35, "volume": 395932.0}, {"date": "2021-07-16", "close": 42.14, "volume": 448693.0}, {"date": "2021-07-19", "close": 40.52, "volume": 627898.0}, {"date": "2021-07-20", "close": 41.95, "volume": 850003.0}, {"date": "2021-07-21", "close": 43.06, "volume": 567765.0}, {"date": "2021-07-22", "close": 41.98, "volume": 359122.0}, {"date": "2021-07-23", "close": 41.72, "volume": 360384.0}, {"date": "2021-07-26", "close": 42.63, "volume": 282405.0}, {"date": "2021-07-27", "close": 42.22, "volume": 265318.0}, {"date": "2021-07-28", "close": 42.79, "volume": 284394.0}, {"date": "2021-07-29", "close": 43.53, "volume": 320826.0}, {"date": "2021-07-30", "close": 43.06, "volume": 372576.0}, {"date": "2021-08-02", "close": 42.6, "volume": 390930.0}, {"date": "2021-08-03", "close": 42.53, "volume": 854786.0}, {"date": "2021-08-04", "close": 41.47, "volume": 696268.0}, {"date": "2021-08-05", "close": 44.01, "volume": 879997.0}, {"date": "2021-08-06", "close": 47.11, "volume": 1201765.0}, {"date": "2021-08-09", "close": 46.67, "volume": 830614.0}, {"date": "2021-08-10", "close": 46.57, "volume": 588511.0}, {"date": "2021-08-11", "close": 47.87, "volume": 700503.0}, {"date": "2021-08-12", "close": 48.06, "volume": 428653.0}, {"date": "2021-08-13", "close": 48.26, "volume": 504101.0}, {"date": "2021-08-16", "close": 46.98, "volume": 505726.0}, {"date": "2021-08-17", "close": 47.17, "volume": 476192.0}, {"date": "2021-08-18", "close": 46.63, "volume": 529653.0}, {"date": "2021-08-19", "close": 45.79, "volume": 525310.0}, {"date": "2021-08-20", "close": 46.32, "volume": 496440.0}, {"date": "2021-08-23", "close": 46.72, "volume": 383256.0}, {"date": "2021-08-24", "close": 47.73, "volume": 521560.0}, {"date": "2021-08-25", "close": 48.75, "volume": 379521.0}, {"date": "2021-08-26", "close": 48.03, "volume": 348109.0}, {"date": "2021-08-27", "close": 49.05, "volume": 694650.0}, {"date": "2021-08-30", "close": 48.26, "volume": 382970.0}, {"date": "2021-08-31", "close": 48.96, "volume": 533684.0}, {"date": "2021-09-01", "close": 49.06, "volume": 479652.0}, {"date": "2021-09-02", "close": 48.74, "volume": 435813.0}, {"date": "2021-09-03", "close": 48.65, "volume": 397421.0}, {"date": "2021-09-07", "close": 48.61, "volume": 676798.0}, {"date": "2021-09-08", "close": 47.94, "volume": 450572.0}, {"date": "2021-09-09", "close": 47.23, "volume": 714529.0}, {"date": "2021-09-10", "close": 45.76, "volume": 524887.0}, {"date": "2021-09-13", "close": 46.46, "volume": 770076.0}, {"date": "2021-09-14", "close": 44.7, "volume": 715834.0}, {"date": "2021-09-15", "close": 44.93, "volume": 736620.0}, {"date": "2021-09-16", "close": 44.61, "volume": 499732.0}, {"date": "2021-09-17", "close": 44.24, "volume": 1863195.0}, {"date": "2021-09-20", "close": 41.61, "volume": 913617.0}, {"date": "2021-09-21", "close": 41.05, "volume": 932793.0}, {"date": "2021-09-22", "close": 41.5, "volume": 590797.0}, {"date": "2021-09-23", "close": 43.31, "volume": 881831.0}, {"date": "2021-09-24", "close": 44.29, "volume": 767847.0}, {"date": "2021-09-27", "close": 46.29, "volume": 876809.0}, {"date": "2021-09-28", "close": 46.05, "volume": 665285.0}, {"date": "2021-09-29", "close": 46.0, "volume": 444626.0}, {"date": "2021-09-30", "close": 45.23, "volume": 593365.0}, {"date": "2021-10-01", "close": 46.23, "volume": 666741.0}, {"date": "2021-10-04", "close": 46.17, "volume": 491646.0}, {"date": "2021-10-05", "close": 47.35, "volume": 614127.0}, {"date": "2021-10-06", "close": 47.28, "volume": 767035.0}, {"date": "2021-10-07", "close": 48.56, "volume": 575947.0}, {"date": "2021-10-08", "close": 49.35, "volume": 496695.0}, {"date": "2021-10-11", "close": 50.09, "volume": 488900.0}, {"date": "2021-10-12", "close": 49.85, "volume": 530290.0}, {"date": "2021-10-13", "close": 49.09, "volume": 440198.0}, {"date": "2021-10-14", "close": 49.84, "volume": 328703.0}, {"date": "2021-10-15", "close": 49.35, "volume": 376191.0}, {"date": "2021-10-18", "close": 49.99, "volume": 439039.0}, {"date": "2021-10-19", "close": 50.66, "volume": 325048.0}, {"date": "2021-10-20", "close": 51.84, "volume": 866410.0}, {"date": "2021-10-21", "close": 52.1, "volume": 531367.0}, {"date": "2021-10-22", "close": 52.44, "volume": 423965.0}, {"date": "2021-10-25", "close": 52.4, "volume": 369464.0}, {"date": "2021-10-26", "close": 52.34, "volume": 329010.0}, {"date": "2021-10-27", "close": 50.9, "volume": 516154.0}, {"date": "2021-10-28", "close": 51.44, "volume": 305833.0}, {"date": "2021-10-29", "close": 50.23, "volume": 599074.0}, {"date": "2021-11-01", "close": 52.1, "volume": 402700.0}, {"date": "2021-11-02", "close": 51.72, "volume": 391280.0}, {"date": "2021-11-03", "close": 53.34, "volume": 442624.0}, {"date": "2021-11-04", "close": 52.62, "volume": 656518.0}, {"date": "2021-11-05", "close": 53.96, "volume": 793615.0}, {"date": "2021-11-08", "close": 53.48, "volume": 448897.0}, {"date": "2021-11-09", "close": 52.13, "volume": 470902.0}, {"date": "2021-11-10", "close": 53.2, "volume": 500022.0}, {"date": "2021-11-11", "close": 54.01, "volume": 442728.0}, {"date": "2021-11-12", "close": 54.56, "volume": 588617.0}, {"date": "2021-11-15", "close": 55.37, "volume": 978886.0}, {"date": "2021-11-16", "close": 54.91, "volume": 484690.0}, {"date": "2021-11-17", "close": 53.74, "volume": 473309.0}, {"date": "2021-11-18", "close": 53.31, "volume": 380455.0}, {"date": "2021-11-19", "close": 52.38, "volume": 515997.0}, {"date": "2021-11-22", "close": 52.94, "volume": 411007.0}, {"date": "2021-11-23", "close": 53.58, "volume": 374036.0}, {"date": "2021-11-24", "close": 53.07, "volume": 310884.0}, {"date": "2021-11-26", "close": 50.64, "volume": 662966.0}, {"date": "2021-11-29", "close": 50.32, "volume": 490044.0}, {"date": "2021-11-30", "close": 48.61, "volume": 775150.0}, {"date": "2021-12-01", "close": 46.99, "volume": 649887.0}, {"date": "2021-12-02", "close": 49.28, "volume": 646590.0}, {"date": "2021-12-03", "close": 48.97, "volume": 564477.0}, {"date": "2021-12-06", "close": 50.82, "volume": 783390.0}, {"date": "2021-12-07", "close": 50.93, "volume": 498696.0}, {"date": "2021-12-08", "close": 50.8, "volume": 367091.0}, {"date": "2021-12-09", "close": 51.26, "volume": 322023.0}, {"date": "2021-12-10", "close": 51.41, "volume": 385540.0}, {"date": "2021-12-13", "close": 49.55, "volume": 475354.0}, {"date": "2021-12-14", "close": 50.42, "volume": 933629.0}, {"date": "2021-12-15", "close": 50.69, "volume": 620421.0}, {"date": "2021-12-16", "close": 50.65, "volume": 566962.0}, {"date": "2021-12-17", "close": 50.54, "volume": 2734621.0}, {"date": "2021-12-20", "close": 47.64, "volume": 1180195.0}, {"date": "2021-12-21", "close": 50.69, "volume": 645676.0}, {"date": "2021-12-22", "close": 51.67, "volume": 483803.0}, {"date": "2021-12-23", "close": 52.23, "volume": 390089.0}, {"date": "2021-12-27", "close": 52.85, "volume": 407022.0}, {"date": "2021-12-28", "close": 52.84, "volume": 403498.0}, {"date": "2021-12-29", "close": 52.93, "volume": 445306.0}, {"date": "2021-12-30", "close": 52.07, "volume": 355566.0}, {"date": "2021-12-31", "close": 51.8, "volume": 401117.0}, {"date": "2022-01-03", "close": 53.25, "volume": 541030.0}, {"date": "2022-01-04", "close": 56.7, "volume": 1037764.0}, {"date": "2022-01-05", "close": 53.7, "volume": 782919.0}, {"date": "2022-01-06", "close": 55.26, "volume": 657314.0}, {"date": "2022-01-07", "close": 56.17, "volume": 525918.0}, {"date": "2022-01-10", "close": 55.73, "volume": 692884.0}, {"date": "2022-01-11", "close": 57.15, "volume": 464038.0}, {"date": "2022-01-12", "close": 56.75, "volume": 828866.0}, {"date": "2022-01-13", "close": 57.23, "volume": 568290.0}, {"date": "2022-01-14", "close": 58.18, "volume": 662215.0}, {"date": "2022-01-18", "close": 55.95, "volume": 453141.0}, {"date": "2022-01-19", "close": 55.69, "volume": 660308.0}, {"date": "2022-01-20", "close": 55.25, "volume": 534913.0}, {"date": "2022-01-21", "close": 52.59, "volume": 628407.0}, {"date": "2022-01-24", "close": 52.61, "volume": 878258.0}, {"date": "2022-01-25", "close": 53.57, "volume": 645783.0}, {"date": "2022-01-26", "close": 53.75, "volume": 833804.0}, {"date": "2022-01-27", "close": 52.8, "volume": 530048.0}, {"date": "2022-01-28", "close": 52.47, "volume": 505870.0}, {"date": "2022-01-31", "close": 54.45, "volume": 735357.0}, {"date": "2022-02-01", "close": 56.15, "volume": 555612.0}, {"date": "2022-02-02", "close": 57.1, "volume": 571318.0}, {"date": "2022-02-03", "close": 55.96, "volume": 625937.0}, {"date": "2022-02-04", "close": 57.8, "volume": 982055.0}, {"date": "2022-02-07", "close": 59.0, "volume": 729537.0}, {"date": "2022-02-08", "close": 59.68, "volume": 765162.0}, {"date": "2022-02-09", "close": 59.44, "volume": 548521.0}, {"date": "2022-02-10", "close": 60.13, "volume": 1031347.0}, {"date": "2022-02-11", "close": 57.3, "volume": 1237911.0}, {"date": "2022-02-14", "close": 55.75, "volume": 1133611.0}, {"date": "2022-02-15", "close": 57.58, "volume": 536311.0}, {"date": "2022-02-16", "close": 57.45, "volume": 654165.0}, {"date": "2022-02-17", "close": 55.67, "volume": 537627.0}, {"date": "2022-02-18", "close": 55.04, "volume": 653349.0}, {"date": "2022-02-22", "close": 53.48, "volume": 656695.0}, {"date": "2022-02-23", "close": 52.88, "volume": 757130.0}, {"date": "2022-02-24", "close": 52.07, "volume": 671858.0}, {"date": "2022-02-25", "close": 54.13, "volume": 563810.0}, {"date": "2022-02-28", "close": 52.26, "volume": 806266.0}, {"date": "2022-03-01", "close": 48.06, "volume": 942525.0}, {"date": "2022-03-02", "close": 50.34, "volume": 792360.0}, {"date": "2022-03-03", "close": 49.78, "volume": 614121.0}, {"date": "2022-03-04", "close": 47.06, "volume": 675661.0}, {"date": "2022-03-07", "close": 43.43, "volume": 810515.0}, {"date": "2022-03-08", "close": 44.16, "volume": 1298537.0}, {"date": "2022-03-09", "close": 46.75, "volume": 728371.0}, {"date": "2022-03-10", "close": 46.4, "volume": 511787.0}, {"date": "2022-03-11", "close": 46.21, "volume": 424586.0}, {"date": "2022-03-14", "close": 47.06, "volume": 698247.0}, {"date": "2022-03-15", "close": 47.65, "volume": 547006.0}, {"date": "2022-03-16", "close": 50.5, "volume": 708918.0}, {"date": "2022-03-17", "close": 50.73, "volume": 610410.0}, {"date": "2022-03-18", "close": 50.68, "volume": 1073051.0}, {"date": "2022-03-21", "close": 50.16, "volume": 559898.0}, {"date": "2022-03-22", "close": 52.06, "volume": 553544.0}, {"date": "2022-03-23", "close": 51.33, "volume": 506470.0}, {"date": "2022-03-24", "close": 52.25, "volume": 499086.0}, {"date": "2022-03-25", "close": 53.87, "volume": 443779.0}, {"date": "2022-03-28", "close": 53.87, "volume": 574713.0}, {"date": "2022-03-29", "close": 53.89, "volume": 522355.0}, {"date": "2022-03-30", "close": 52.23, "volume": 485281.0}, {"date": "2022-03-31", "close": 51.66, "volume": 546385.0}, {"date": "2022-04-01", "close": 52.41, "volume": 486415.0}, {"date": "2022-04-04", "close": 51.43, "volume": 536684.0}, {"date": "2022-04-05", "close": 51.81, "volume": 453734.0}, {"date": "2022-04-06", "close": 51.26, "volume": 623343.0}, {"date": "2022-04-07", "close": 49.3, "volume": 765670.0}, {"date": "2022-04-08", "close": 51.3, "volume": 610082.0}, {"date": "2022-04-11", "close": 51.57, "volume": 569447.0}, {"date": "2022-04-12", "close": 51.46, "volume": 599204.0}, {"date": "2022-04-13", "close": 53.13, "volume": 450115.0}, {"date": "2022-04-14", "close": 53.43, "volume": 417719.0}, {"date": "2022-04-18", "close": 53.38, "volume": 517371.0}, {"date": "2022-04-19", "close": 55.56, "volume": 487619.0}, {"date": "2022-04-20", "close": 56.61, "volume": 356799.0}, {"date": "2022-04-21", "close": 55.75, "volume": 416311.0}, {"date": "2022-04-22", "close": 53.52, "volume": 435599.0}, {"date": "2022-04-25", "close": 53.64, "volume": 509639.0}, {"date": "2022-04-26", "close": 50.88, "volume": 646078.0}, {"date": "2022-04-27", "close": 51.54, "volume": 640343.0}, {"date": "2022-04-28", "close": 52.7, "volume": 431131.0}, {"date": "2022-04-29", "close": 51.36, "volume": 467435.0}, {"date": "2022-05-02", "close": 52.56, "volume": 591077.0}, {"date": "2022-05-03", "close": 53.13, "volume": 536539.0}, {"date": "2022-05-04", "close": 55.75, "volume": 547909.0}, {"date": "2022-05-05", "close": 53.49, "volume": 640852.0}, {"date": "2022-05-06", "close": 52.11, "volume": 625920.0}, {"date": "2022-05-09", "close": 51.11, "volume": 696778.0}, {"date": "2022-05-10", "close": 47.24, "volume": 1380401.0}, {"date": "2022-05-11", "close": 44.72, "volume": 971730.0}, {"date": "2022-05-12", "close": 43.3, "volume": 1329400.0}, {"date": "2022-05-13", "close": 45.81, "volume": 720735.0}, {"date": "2022-05-16", "close": 46.34, "volume": 912900.0}, {"date": "2022-05-17", "close": 48.9, "volume": 530164.0}, {"date": "2022-05-18", "close": 46.81, "volume": 512010.0}, {"date": "2022-05-19", "close": 45.78, "volume": 617647.0}, {"date": "2022-05-20", "close": 45.87, "volume": 435206.0}, {"date": "2022-05-23", "close": 46.44, "volume": 666386.0}, {"date": "2022-05-24", "close": 45.86, "volume": 477697.0}, {"date": "2022-05-25", "close": 47.2, "volume": 399607.0}, {"date": "2022-05-26", "close": 48.45, "volume": 341087.0}, {"date": "2022-05-27", "close": 49.7, "volume": 403107.0}, {"date": "2022-05-31", "close": 49.12, "volume": 668953.0}, {"date": "2022-06-01", "close": 48.56, "volume": 497442.0}, {"date": "2022-06-02", "close": 49.02, "volume": 415506.0}, {"date": "2022-06-03", "close": 47.75, "volume": 352395.0}, {"date": "2022-06-06", "close": 49.25, "volume": 519468.0}, {"date": "2022-06-07", "close": 49.65, "volume": 371127.0}, {"date": "2022-06-08", "close": 49.09, "volume": 300210.0}, {"date": "2022-06-09", "close": 46.94, "volume": 371297.0}, {"date": "2022-06-10", "close": 43.98, "volume": 547830.0}, {"date": "2022-06-13", "close": 41.0, "volume": 730211.0}, {"date": "2022-06-14", "close": 41.67, "volume": 874934.0}, {"date": "2022-06-15", "close": 42.24, "volume": 734676.0}, {"date": "2022-06-16", "close": 39.29, "volume": 1076642.0}, {"date": "2022-06-17", "close": 40.63, "volume": 1576557.0}, {"date": "2022-06-21", "close": 41.7, "volume": 1101323.0}, {"date": "2022-06-22", "close": 41.42, "volume": 949200.0}, {"date": "2022-06-23", "close": 40.28, "volume": 514737.0}, {"date": "2022-06-24", "close": 42.17, "volume": 1294745.0}, {"date": "2022-06-27", "close": 41.63, "volume": 727883.0}, {"date": "2022-06-28", "close": 41.84, "volume": 1011559.0}, {"date": "2022-06-29", "close": 41.32, "volume": 899631.0}, {"date": "2022-06-30", "close": 41.02, "volume": 1053499.0}, {"date": "2022-07-01", "close": 42.61, "volume": 1066697.0}, {"date": "2022-07-05", "close": 41.4, "volume": 739753.0}, {"date": "2022-07-06", "close": 39.95, "volume": 1344221.0}, {"date": "2022-07-07", "close": 40.59, "volume": 744572.0}, {"date": "2022-07-08", "close": 40.54, "volume": 567299.0}, {"date": "2022-07-11", "close": 40.61, "volume": 496411.0}, {"date": "2022-07-12", "close": 41.42, "volume": 582257.0}, {"date": "2022-07-13", "close": 39.98, "volume": 786108.0}, {"date": "2022-07-14", "close": 38.97, "volume": 531307.0}, {"date": "2022-07-15", "close": 40.08, "volume": 463682.0}, {"date": "2022-07-18", "close": 40.19, "volume": 473641.0}, {"date": "2022-07-19", "close": 41.65, "volume": 410554.0}, {"date": "2022-07-20", "close": 41.97, "volume": 471524.0}, {"date": "2022-07-21", "close": 42.01, "volume": 358754.0}, {"date": "2022-07-22", "close": 41.64, "volume": 294701.0}, {"date": "2022-07-25", "close": 42.33, "volume": 401136.0}, {"date": "2022-07-26", "close": 41.46, "volume": 423190.0}, {"date": "2022-07-27", "close": 42.67, "volume": 360741.0}, {"date": "2022-07-28", "close": 42.65, "volume": 421923.0}, {"date": "2022-07-29", "close": 43.42, "volume": 680817.0}, {"date": "2022-08-01", "close": 43.21, "volume": 494103.0}, {"date": "2022-08-02", "close": 42.29, "volume": 470810.0}, {"date": "2022-08-03", "close": 43.85, "volume": 907336.0}, {"date": "2022-08-04", "close": 42.5, "volume": 891535.0}, {"date": "2022-08-05", "close": 45.13, "volume": 1141017.0}, {"date": "2022-08-08", "close": 45.89, "volume": 860665.0}, {"date": "2022-08-09", "close": 46.87, "volume": 723889.0}, {"date": "2022-08-10", "close": 48.15, "volume": 425521.0}, {"date": "2022-08-11", "close": 49.51, "volume": 743368.0}, {"date": "2022-08-12", "close": 50.39, "volume": 413584.0}, {"date": "2022-08-15", "close": 49.92, "volume": 366663.0}, {"date": "2022-08-16", "close": 50.61, "volume": 434057.0}, {"date": "2022-08-17", "close": 50.32, "volume": 622192.0}, {"date": "2022-08-18", "close": 51.32, "volume": 416813.0}, {"date": "2022-08-19", "close": 49.58, "volume": 351442.0}, {"date": "2022-08-22", "close": 48.34, "volume": 417847.0}, {"date": "2022-08-23", "close": 48.49, "volume": 529128.0}, {"date": "2022-08-24", "close": 48.89, "volume": 298129.0}, {"date": "2022-08-25", "close": 50.48, "volume": 312609.0}, {"date": "2022-08-26", "close": 48.45, "volume": 381128.0}, {"date": "2022-08-29", "close": 48.09, "volume": 366485.0}, {"date": "2022-08-30", "close": 47.73, "volume": 356947.0}, {"date": "2022-08-31", "close": 47.55, "volume": 418150.0}, {"date": "2022-09-01", "close": 47.24, "volume": 398194.0}, {"date": "2022-09-02", "close": 46.88, "volume": 504596.0}, {"date": "2022-09-06", "close": 46.67, "volume": 580267.0}, {"date": "2022-09-07", "close": 47.8, "volume": 514649.0}, {"date": "2022-09-08", "close": 48.55, "volume": 353972.0}, {"date": "2022-09-09", "close": 50.72, "volume": 576120.0}, {"date": "2022-09-12", "close": 50.96, "volume": 425740.0}, {"date": "2022-09-13", "close": 49.24, "volume": 477831.0}, {"date": "2022-09-14", "close": 49.07, "volume": 414788.0}, {"date": "2022-09-15", "close": 49.27, "volume": 584028.0}, {"date": "2022-09-16", "close": 47.88, "volume": 1753431.0}, {"date": "2022-09-19", "close": 49.21, "volume": 543607.0}, {"date": "2022-09-20", "close": 48.65, "volume": 463345.0}, {"date": "2022-09-21", "close": 48.13, "volume": 366347.0}, {"date": "2022-09-22", "close": 46.91, "volume": 495817.0}, {"date": "2022-09-23", "close": 44.68, "volume": 580184.0}, {"date": "2022-09-26", "close": 43.45, "volume": 518031.0}, {"date": "2022-09-27", "close": 42.82, "volume": 704936.0}, {"date": "2022-09-28", "close": 44.53, "volume": 643688.0}, {"date": "2022-09-29", "close": 43.81, "volume": 699853.0}, {"date": "2022-09-30", "close": 43.42, "volume": 537084.0}, {"date": "2022-10-03", "close": 45.11, "volume": 446151.0}, {"date": "2022-10-04", "close": 48.57, "volume": 856839.0}, {"date": "2022-10-05", "close": 48.26, "volume": 383999.0}, {"date": "2022-10-06", "close": 48.29, "volume": 437302.0}, {"date": "2022-10-07", "close": 46.99, "volume": 601154.0}, {"date": "2022-10-10", "close": 46.93, "volume": 308681.0}, {"date": "2022-10-11", "close": 46.82, "volume": 737277.0}, {"date": "2022-10-12", "close": 46.71, "volume": 731333.0}, {"date": "2022-10-13", "close": 48.93, "volume": 576326.0}, {"date": "2022-10-14", "close": 48.63, "volume": 434044.0}, {"date": "2022-10-17", "close": 49.84, "volume": 593181.0}, {"date": "2022-10-18", "close": 51.42, "volume": 589683.0}, {"date": "2022-10-19", "close": 50.57, "volume": 379456.0}, {"date": "2022-10-20", "close": 49.78, "volume": 425647.0}, {"date": "2022-10-21", "close": 52.15, "volume": 721331.0}, {"date": "2022-10-24", "close": 52.88, "volume": 395892.0}, {"date": "2022-10-25", "close": 53.97, "volume": 508853.0}, {"date": "2022-10-26", "close": 54.55, "volume": 494905.0}, {"date": "2022-10-27", "close": 54.43, "volume": 363747.0}, {"date": "2022-10-28", "close": 57.16, "volume": 681764.0}, {"date": "2022-10-31", "close": 57.07, "volume": 506285.0}, {"date": "2022-11-01", "close": 57.71, "volume": 789955.0}, {"date": "2022-11-02", "close": 56.37, "volume": 557081.0}, {"date": "2022-11-03", "close": 54.04, "volume": 721520.0}, {"date": "2022-11-04", "close": 56.04, "volume": 620648.0}, {"date": "2022-11-07", "close": 56.44, "volume": 714274.0}, {"date": "2022-11-08", "close": 52.24, "volume": 1441796.0}, {"date": "2022-11-09", "close": 50.29, "volume": 761870.0}, {"date": "2022-11-10", "close": 53.93, "volume": 1087547.0}, {"date": "2022-11-11", "close": 54.52, "volume": 666166.0}, {"date": "2022-11-14", "close": 54.02, "volume": 422302.0}, {"date": "2022-11-15", "close": 54.51, "volume": 363049.0}, {"date": "2022-11-16", "close": 52.71, "volume": 482519.0}, {"date": "2022-11-17", "close": 52.61, "volume": 449337.0}, {"date": "2022-11-18", "close": 53.8, "volume": 338556.0}, {"date": "2022-11-21", "close": 54.06, "volume": 399347.0}, {"date": "2022-11-22", "close": 55.3, "volume": 364329.0}, {"date": "2022-11-23", "close": 54.68, "volume": 260576.0}, {"date": "2022-11-25", "close": 55.34, "volume": 138775.0}, {"date": "2022-11-28", "close": 54.01, "volume": 404996.0}, {"date": "2022-11-29", "close": 54.54, "volume": 254566.0}, {"date": "2022-11-30", "close": 55.74, "volume": 399972.0}, {"date": "2022-12-01", "close": 55.6, "volume": 329444.0}, {"date": "2022-12-02", "close": 55.03, "volume": 440406.0}, {"date": "2022-12-05", "close": 53.16, "volume": 622960.0}, {"date": "2022-12-06", "close": 53.39, "volume": 541038.0}, {"date": "2022-12-07", "close": 52.98, "volume": 283631.0}, {"date": "2022-12-08", "close": 53.12, "volume": 365546.0}, {"date": "2022-12-09", "close": 52.17, "volume": 266332.0}, {"date": "2022-12-12", "close": 53.2, "volume": 574413.0}, {"date": "2022-12-13", "close": 52.72, "volume": 502566.0}, {"date": "2022-12-14", "close": 52.32, "volume": 341532.0}, {"date": "2022-12-15", "close": 50.69, "volume": 376117.0}, {"date": "2022-12-16", "close": 49.78, "volume": 1338134.0}, {"date": "2022-12-19", "close": 49.85, "volume": 416593.0}, {"date": "2022-12-20", "close": 50.52, "volume": 556667.0}, {"date": "2022-12-21", "close": 52.03, "volume": 497578.0}, {"date": "2022-12-22", "close": 50.91, "volume": 459016.0}, {"date": "2022-12-23", "close": 51.13, "volume": 310712.0}, {"date": "2022-12-27", "close": 50.79, "volume": 254295.0}, {"date": "2022-12-28", "close": 49.69, "volume": 363444.0}, {"date": "2022-12-29", "close": 51.54, "volume": 288679.0}, {"date": "2022-12-30", "close": 51.27, "volume": 242243.0}, {"date": "2023-01-03", "close": 51.04, "volume": 269009.0}, {"date": "2023-01-04", "close": 52.14, "volume": 334690.0}, {"date": "2023-01-05", "close": 51.75, "volume": 369558.0}, {"date": "2023-01-06", "close": 53.18, "volume": 325592.0}, {"date": "2023-01-09", "close": 51.89, "volume": 483989.0}, {"date": "2023-01-10", "close": 51.86, "volume": 426406.0}, {"date": "2023-01-11", "close": 53.8, "volume": 432800.0}, {"date": "2023-01-12", "close": 53.74, "volume": 305959.0}, {"date": "2023-01-13", "close": 54.02, "volume": 432405.0}, {"date": "2023-01-17", "close": 53.94, "volume": 355913.0}, {"date": "2023-01-18", "close": 51.64, "volume": 274487.0}, {"date": "2023-01-19", "close": 51.29, "volume": 557294.0}, {"date": "2023-01-20", "close": 53.03, "volume": 321710.0}, {"date": "2023-01-23", "close": 53.82, "volume": 303948.0}, {"date": "2023-01-24", "close": 53.98, "volume": 252975.0}, {"date": "2023-01-25", "close": 55.0, "volume": 243520.0}, {"date": "2023-01-26", "close": 55.32, "volume": 286006.0}, {"date": "2023-01-27", "close": 55.4, "volume": 254947.0}, {"date": "2023-01-30", "close": 54.86, "volume": 316306.0}, {"date": "2023-01-31", "close": 56.27, "volume": 474479.0}, {"date": "2023-02-01", "close": 56.55, "volume": 345367.0}, {"date": "2023-02-02", "close": 57.91, "volume": 515896.0}, {"date": "2023-02-03", "close": 56.88, "volume": 453016.0}, {"date": "2023-02-06", "close": 56.65, "volume": 452371.0}, {"date": "2023-02-07", "close": 57.67, "volume": 615311.0}, {"date": "2023-02-08", "close": 58.44, "volume": 455779.0}, {"date": "2023-02-09", "close": 57.84, "volume": 557577.0}, {"date": "2023-02-10", "close": 57.84, "volume": 955999.0}, {"date": "2023-02-13", "close": 59.98, "volume": 552854.0}, {"date": "2023-02-14", "close": 59.74, "volume": 402656.0}, {"date": "2023-02-15", "close": 59.87, "volume": 307163.0}, {"date": "2023-02-16", "close": 59.37, "volume": 351078.0}, {"date": "2023-02-17", "close": 59.16, "volume": 328296.0}, {"date": "2023-02-21", "close": 56.71, "volume": 349322.0}, {"date": "2023-02-22", "close": 56.8, "volume": 298986.0}, {"date": "2023-02-23", "close": 57.21, "volume": 294583.0}, {"date": "2023-02-24", "close": 57.28, "volume": 332686.0}, {"date": "2023-02-27", "close": 57.41, "volume": 341569.0}, {"date": "2023-02-28", "close": 57.83, "volume": 442810.0}, {"date": "2023-03-01", "close": 58.35, "volume": 451790.0}, {"date": "2023-03-02", "close": 57.79, "volume": 393083.0}, {"date": "2023-03-03", "close": 58.45, "volume": 360473.0}, {"date": "2023-03-06", "close": 57.39, "volume": 511321.0}, {"date": "2023-03-07", "close": 56.28, "volume": 369713.0}, {"date": "2023-03-08", "close": 55.03, "volume": 434297.0}, {"date": "2023-03-09", "close": 51.84, "volume": 627969.0}, {"date": "2023-03-10", "close": 48.75, "volume": 534098.0}, {"date": "2023-03-13", "close": 45.13, "volume": 1106439.0}, {"date": "2023-03-14", "close": 45.19, "volume": 1052434.0}, {"date": "2023-03-15", "close": 42.98, "volume": 932967.0}, {"date": "2023-03-16", "close": 43.65, "volume": 1478556.0}, {"date": "2023-03-17", "close": 40.67, "volume": 1424263.0}, {"date": "2023-03-20", "close": 42.45, "volume": 946699.0}, {"date": "2023-03-21", "close": 44.48, "volume": 903957.0}, {"date": "2023-03-22", "close": 42.04, "volume": 510895.0}, {"date": "2023-03-23", "close": 40.83, "volume": 727590.0}, {"date": "2023-03-24", "close": 41.39, "volume": 857690.0}, {"date": "2023-03-27", "close": 42.66, "volume": 911108.0}, {"date": "2023-03-28", "close": 42.42, "volume": 821040.0}, {"date": "2023-03-29", "close": 43.1, "volume": 555613.0}, {"date": "2023-03-30", "close": 43.28, "volume": 393089.0}, {"date": "2023-03-31", "close": 44.11, "volume": 318285.0}, {"date": "2023-04-03", "close": 44.06, "volume": 512175.0}, {"date": "2023-04-04", "close": 42.42, "volume": 915873.0}, {"date": "2023-04-05", "close": 41.8, "volume": 1582483.0}, {"date": "2023-04-06", "close": 41.98, "volume": 666817.0}, {"date": "2023-04-10", "close": 42.61, "volume": 526851.0}, {"date": "2023-04-11", "close": 43.13, "volume": 415235.0}, {"date": "2023-04-12", "close": 42.49, "volume": 364053.0}, {"date": "2023-04-13", "close": 42.52, "volume": 408966.0}, {"date": "2023-04-14", "close": 42.61, "volume": 414206.0}, {"date": "2023-04-17", "close": 43.61, "volume": 385056.0}, {"date": "2023-04-18", "close": 43.92, "volume": 449632.0}, {"date": "2023-04-19", "close": 44.75, "volume": 537474.0}, {"date": "2023-04-20", "close": 44.05, "volume": 427085.0}, {"date": "2023-04-21", "close": 43.47, "volume": 437675.0}, {"date": "2023-04-24", "close": 43.05, "volume": 569020.0}, {"date": "2023-04-25", "close": 42.13, "volume": 383871.0}, {"date": "2023-04-26", "close": 41.85, "volume": 520226.0}, {"date": "2023-04-27", "close": 42.93, "volume": 446636.0}, {"date": "2023-04-28", "close": 44.2, "volume": 322250.0}, {"date": "2023-05-01", "close": 44.05, "volume": 491244.0}, {"date": "2023-05-02", "close": 42.47, "volume": 602000.0}, {"date": "2023-05-03", "close": 42.11, "volume": 611339.0}, {"date": "2023-05-04", "close": 40.71, "volume": 769038.0}, {"date": "2023-05-05", "close": 42.93, "volume": 590219.0}, {"date": "2023-05-08", "close": 43.41, "volume": 680110.0}, {"date": "2023-05-09", "close": 41.85, "volume": 692249.0}, {"date": "2023-05-10", "close": 40.75, "volume": 838609.0}, {"date": "2023-05-11", "close": 40.95, "volume": 533506.0}, {"date": "2023-05-12", "close": 39.86, "volume": 589932.0}, {"date": "2023-05-15", "close": 40.61, "volume": 442553.0}, {"date": "2023-05-16", "close": 39.91, "volume": 359009.0}, {"date": "2023-05-17", "close": 41.64, "volume": 461005.0}, {"date": "2023-05-18", "close": 41.97, "volume": 477363.0}, {"date": "2023-05-19", "close": 40.87, "volume": 396952.0}, {"date": "2023-05-22", "close": 41.48, "volume": 366707.0}, {"date": "2023-05-23", "close": 41.3, "volume": 465737.0}, {"date": "2023-05-24", "close": 40.18, "volume": 348583.0}, {"date": "2023-05-25", "close": 40.78, "volume": 425420.0}, {"date": "2023-05-26", "close": 41.44, "volume": 359948.0}, {"date": "2023-05-30", "close": 41.5, "volume": 690767.0}, {"date": "2023-05-31", "close": 40.26, "volume": 979629.0}, {"date": "2023-06-01", "close": 41.59, "volume": 507831.0}, {"date": "2023-06-02", "close": 43.57, "volume": 956968.0}, {"date": "2023-06-05", "close": 42.83, "volume": 392244.0}, {"date": "2023-06-06", "close": 44.16, "volume": 624563.0}, {"date": "2023-06-07", "close": 45.49, "volume": 809030.0}, {"date": "2023-06-08", "close": 44.55, "volume": 334633.0}, {"date": "2023-06-09", "close": 44.42, "volume": 251420.0}, {"date": "2023-06-12", "close": 44.77, "volume": 338310.0}, {"date": "2023-06-13", "close": 45.96, "volume": 473035.0}, {"date": "2023-06-14", "close": 44.83, "volume": 405707.0}, {"date": "2023-06-15", "close": 45.48, "volume": 290575.0}, {"date": "2023-06-16", "close": 45.04, "volume": 947130.0}, {"date": "2023-06-20", "close": 44.92, "volume": 449798.0}, {"date": "2023-06-21", "close": 44.95, "volume": 323202.0}, {"date": "2023-06-22", "close": 44.67, "volume": 357316.0}, {"date": "2023-06-23", "close": 44.11, "volume": 623637.0}, {"date": "2023-06-26", "close": 44.71, "volume": 275576.0}, {"date": "2023-06-27", "close": 45.8, "volume": 1166538.0}, {"date": "2023-06-28", "close": 45.6, "volume": 492016.0}, {"date": "2023-06-29", "close": 46.82, "volume": 864662.0}, {"date": "2023-06-30", "close": 47.35, "volume": 432617.0}, {"date": "2023-07-03", "close": 47.74, "volume": 179048.0}, {"date": "2023-07-05", "close": 47.25, "volume": 456612.0}, {"date": "2023-07-06", "close": 46.95, "volume": 729210.0}, {"date": "2023-07-07", "close": 48.51, "volume": 437341.0}, {"date": "2023-07-10", "close": 47.93, "volume": 662590.0}, {"date": "2023-07-11", "close": 48.82, "volume": 326598.0}, {"date": "2023-07-12", "close": 48.4, "volume": 296903.0}, {"date": "2023-07-13", "close": 49.21, "volume": 238872.0}, {"date": "2023-07-14", "close": 48.3, "volume": 296132.0}, {"date": "2023-07-17", "close": 49.0, "volume": 267829.0}, {"date": "2023-07-18", "close": 49.76, "volume": 195746.0}, {"date": "2023-07-19", "close": 50.44, "volume": 311708.0}, {"date": "2023-07-20", "close": 50.86, "volume": 348041.0}, {"date": "2023-07-21", "close": 50.38, "volume": 355408.0}, {"date": "2023-07-24", "close": 50.9, "volume": 452635.0}, {"date": "2023-07-25", "close": 50.94, "volume": 258685.0}, {"date": "2023-07-26", "close": 51.79, "volume": 328744.0}, {"date": "2023-07-27", "close": 51.63, "volume": 303651.0}, {"date": "2023-07-28", "close": 51.84, "volume": 443872.0}, {"date": "2023-07-31", "close": 52.13, "volume": 258479.0}, {"date": "2023-08-01", "close": 52.18, "volume": 307145.0}, {"date": "2023-08-02", "close": 51.94, "volume": 288485.0}, {"date": "2023-08-03", "close": 52.69, "volume": 396345.0}, {"date": "2023-08-04", "close": 53.43, "volume": 477620.0}, {"date": "2023-08-07", "close": 54.08, "volume": 267825.0}, {"date": "2023-08-08", "close": 54.6, "volume": 402402.0}, {"date": "2023-08-09", "close": 50.72, "volume": 703500.0}, {"date": "2023-08-10", "close": 50.04, "volume": 501962.0}, {"date": "2023-08-11", "close": 50.05, "volume": 470649.0}, {"date": "2023-08-14", "close": 48.92, "volume": 360698.0}, {"date": "2023-08-15", "close": 47.71, "volume": 411385.0}, {"date": "2023-08-16", "close": 47.67, "volume": 281865.0}, {"date": "2023-08-17", "close": 47.32, "volume": 261578.0}, {"date": "2023-08-18", "close": 47.57, "volume": 313873.0}, {"date": "2023-08-21", "close": 47.49, "volume": 288618.0}, {"date": "2023-08-22", "close": 46.61, "volume": 218290.0}, {"date": "2023-08-23", "close": 47.32, "volume": 220091.0}, {"date": "2023-08-24", "close": 47.92, "volume": 223256.0}, {"date": "2023-08-25", "close": 48.0, "volume": 303056.0}, {"date": "2023-08-28", "close": 48.5, "volume": 216967.0}, {"date": "2023-08-29", "close": 49.47, "volume": 291479.0}, {"date": "2023-08-30", "close": 49.7, "volume": 242522.0}, {"date": "2023-08-31", "close": 49.66, "volume": 414725.0}, {"date": "2023-09-01", "close": 51.15, "volume": 399294.0}, {"date": "2023-09-05", "close": 48.61, "volume": 472245.0}, {"date": "2023-09-06", "close": 49.36, "volume": 325624.0}, {"date": "2023-09-07", "close": 48.88, "volume": 388864.0}, {"date": "2023-09-08", "close": 49.69, "volume": 364750.0}, {"date": "2023-09-11", "close": 49.79, "volume": 438204.0}, {"date": "2023-09-12", "close": 50.55, "volume": 392298.0}, {"date": "2023-09-13", "close": 50.33, "volume": 406173.0}, {"date": "2023-09-14", "close": 51.31, "volume": 500286.0}, {"date": "2023-09-15", "close": 51.9, "volume": 1189844.0}, {"date": "2023-09-18", "close": 51.57, "volume": 375172.0}, {"date": "2023-09-19", "close": 51.43, "volume": 483523.0}, {"date": "2023-09-20", "close": 51.27, "volume": 400307.0}, {"date": "2023-09-21", "close": 47.42, "volume": 985277.0}, {"date": "2023-09-22", "close": 47.35, "volume": 663215.0}, {"date": "2023-09-25", "close": 49.38, "volume": 444367.0}, {"date": "2023-09-26", "close": 47.89, "volume": 396589.0}, {"date": "2023-09-27", "close": 48.1, "volume": 384789.0}, {"date": "2023-09-28", "close": 48.98, "volume": 358086.0}, {"date": "2023-09-29", "close": 48.94, "volume": 317649.0}, {"date": "2023-10-02", "close": 47.97, "volume": 585840.0}, {"date": "2023-10-03", "close": 46.11, "volume": 461428.0}, {"date": "2023-10-04", "close": 46.15, "volume": 565933.0}, {"date": "2023-10-05", "close": 46.45, "volume": 338141.0}, {"date": "2023-10-06", "close": 47.74, "volume": 337996.0}, {"date": "2023-10-09", "close": 47.6, "volume": 222813.0}, {"date": "2023-10-10", "close": 48.14, "volume": 488867.0}, {"date": "2023-10-11", "close": 48.86, "volume": 262423.0}, {"date": "2023-10-12", "close": 48.1, "volume": 307593.0}, {"date": "2023-10-13", "close": 47.59, "volume": 281118.0}, {"date": "2023-10-16", "close": 49.23, "volume": 357510.0}, {"date": "2023-10-17", "close": 49.99, "volume": 483616.0}, {"date": "2023-10-18", "close": 48.99, "volume": 241949.0}, {"date": "2023-10-19", "close": 48.03, "volume": 407277.0}, {"date": "2023-10-20", "close": 46.19, "volume": 393121.0}, {"date": "2023-10-23", "close": 45.21, "volume": 504683.0}, {"date": "2023-10-24", "close": 45.31, "volume": 330125.0}, {"date": "2023-10-25", "close": 44.18, "volume": 310066.0}, {"date": "2023-10-26", "close": 45.44, "volume": 279631.0}, {"date": "2023-10-27", "close": 44.64, "volume": 267666.0}, {"date": "2023-10-30", "close": 44.99, "volume": 253765.0}, {"date": "2023-10-31", "close": 45.3, "volume": 219762.0}, {"date": "2023-11-01", "close": 45.04, "volume": 397944.0}, {"date": "2023-11-02", "close": 47.33, "volume": 402208.0}, {"date": "2023-11-03", "close": 48.66, "volume": 334791.0}, {"date": "2023-11-06", "close": 48.08, "volume": 286127.0}, {"date": "2023-11-07", "close": 48.03, "volume": 361563.0}, {"date": "2023-11-08", "close": 46.73, "volume": 565925.0}, {"date": "2023-11-09", "close": 46.05, "volume": 470847.0}, {"date": "2023-11-10", "close": 46.97, "volume": 330138.0}, {"date": "2023-11-13", "close": 46.97, "volume": 314780.0}, {"date": "2023-11-14", "close": 49.16, "volume": 301803.0}, {"date": "2023-11-15", "close": 49.52, "volume": 382875.0}, {"date": "2023-11-16", "close": 48.77, "volume": 313207.0}, {"date": "2023-11-17", "close": 50.64, "volume": 382757.0}, {"date": "2023-11-20", "close": 50.11, "volume": 406108.0}, {"date": "2023-11-21", "close": 49.85, "volume": 280734.0}, {"date": "2023-11-22", "close": 50.61, "volume": 250735.0}, {"date": "2023-11-24", "close": 51.52, "volume": 160057.0}, {"date": "2023-11-27", "close": 52.02, "volume": 431488.0}, {"date": "2023-11-28", "close": 51.53, "volume": 272893.0}, {"date": "2023-11-29", "close": 51.43, "volume": 340524.0}, {"date": "2023-11-30", "close": 52.03, "volume": 322262.0}, {"date": "2023-12-01", "close": 52.61, "volume": 330259.0}, {"date": "2023-12-04", "close": 53.38, "volume": 256387.0}, {"date": "2023-12-05", "close": 52.34, "volume": 307256.0}, {"date": "2023-12-06", "close": 52.23, "volume": 204652.0}, {"date": "2023-12-07", "close": 52.49, "volume": 281455.0}, {"date": "2023-12-08", "close": 53.23, "volume": 222364.0}, {"date": "2023-12-11", "close": 53.06, "volume": 345773.0}, {"date": "2023-12-12", "close": 53.03, "volume": 244490.0}, {"date": "2023-12-13", "close": 54.45, "volume": 389428.0}, {"date": "2023-12-14", "close": 54.65, "volume": 492973.0}, {"date": "2023-12-15", "close": 52.98, "volume": 1187082.0}, {"date": "2023-12-18", "close": 52.69, "volume": 415913.0}, {"date": "2023-12-19", "close": 53.75, "volume": 590667.0}, {"date": "2023-12-20", "close": 52.89, "volume": 286496.0}, {"date": "2023-12-21", "close": 53.63, "volume": 241174.0}, {"date": "2023-12-22", "close": 53.61, "volume": 194310.0}, {"date": "2023-12-26", "close": 54.11, "volume": 193309.0}, {"date": "2023-12-27", "close": 53.58, "volume": 193496.0}, {"date": "2023-12-28", "close": 53.73, "volume": 179828.0}, {"date": "2023-12-29", "close": 52.92, "volume": 238215.0}, {"date": "2024-01-02", "close": 52.83, "volume": 339448.0}, {"date": "2024-01-03", "close": 51.63, "volume": 407022.0}, {"date": "2024-01-04", "close": 52.36, "volume": 484257.0}, {"date": "2024-01-05", "close": 52.89, "volume": 553968.0}, {"date": "2024-01-08", "close": 53.21, "volume": 278012.0}, {"date": "2024-01-09", "close": 51.7, "volume": 405424.0}, {"date": "2024-01-10", "close": 52.53, "volume": 405286.0}, {"date": "2024-01-11", "close": 51.71, "volume": 300158.0}, {"date": "2024-01-12", "close": 51.46, "volume": 262422.0}, {"date": "2024-01-16", "close": 49.8, "volume": 462831.0}, {"date": "2024-01-17", "close": 49.3, "volume": 468646.0}, {"date": "2024-01-18", "close": 50.0, "volume": 551684.0}, {"date": "2024-01-19", "close": 51.04, "volume": 399465.0}, {"date": "2024-01-22", "close": 51.37, "volume": 326042.0}, {"date": "2024-01-23", "close": 51.2, "volume": 270990.0}, {"date": "2024-01-24", "close": 51.9, "volume": 215350.0}, {"date": "2024-01-25", "close": 53.58, "volume": 372496.0}, {"date": "2024-01-26", "close": 53.72, "volume": 313618.0}, {"date": "2024-01-29", "close": 53.61, "volume": 253997.0}, {"date": "2024-01-30", "close": 53.36, "volume": 228630.0}, {"date": "2024-01-31", "close": 51.77, "volume": 538823.0}, {"date": "2024-02-01", "close": 50.85, "volume": 338477.0}, {"date": "2024-02-02", "close": 51.13, "volume": 290831.0}, {"date": "2024-02-05", "close": 51.19, "volume": 285726.0}, {"date": "2024-02-06", "close": 51.48, "volume": 496790.0}, {"date": "2024-02-07", "close": 52.3, "volume": 295360.0}, {"date": "2024-02-08", "close": 52.64, "volume": 309742.0}, {"date": "2024-02-09", "close": 52.7, "volume": 304301.0}, {"date": "2024-02-12", "close": 53.46, "volume": 783764.0}, {"date": "2024-02-13", "close": 46.64, "volume": 1765908.0}, {"date": "2024-02-14", "close": 47.53, "volume": 899222.0}, {"date": "2024-02-15", "close": 48.83, "volume": 643120.0}, {"date": "2024-02-16", "close": 47.63, "volume": 427893.0}, {"date": "2024-02-20", "close": 47.63, "volume": 359964.0}, {"date": "2024-02-21", "close": 47.8, "volume": 331377.0}, {"date": "2024-02-22", "close": 47.71, "volume": 393108.0}, {"date": "2024-02-23", "close": 47.89, "volume": 567437.0}, {"date": "2024-02-26", "close": 46.85, "volume": 443882.0}, {"date": "2024-02-27", "close": 47.21, "volume": 383810.0}, {"date": "2024-02-28", "close": 47.13, "volume": 327416.0}, {"date": "2024-02-29", "close": 46.55, "volume": 600745.0}, {"date": "2024-03-01", "close": 46.16, "volume": 438788.0}, {"date": "2024-03-04", "close": 45.61, "volume": 570430.0}, {"date": "2024-03-05", "close": 45.79, "volume": 404804.0}, {"date": "2024-03-06", "close": 45.9, "volume": 487227.0}, {"date": "2024-03-07", "close": 45.86, "volume": 436228.0}, {"date": "2024-03-08", "close": 46.2, "volume": 420232.0}, {"date": "2024-03-11", "close": 46.79, "volume": 348447.0}, {"date": "2024-03-12", "close": 47.21, "volume": 344064.0}, {"date": "2024-03-13", "close": 47.64, "volume": 373734.0}, {"date": "2024-03-14", "close": 47.09, "volume": 363715.0}, {"date": "2024-03-15", "close": 47.58, "volume": 737566.0}, {"date": "2024-03-18", "close": 47.15, "volume": 442339.0}, {"date": "2024-03-19", "close": 47.44, "volume": 501329.0}, {"date": "2024-03-20", "close": 48.67, "volume": 395639.0}, {"date": "2024-03-21", "close": 49.13, "volume": 402814.0}, {"date": "2024-03-22", "close": 47.64, "volume": 445120.0}, {"date": "2024-03-25", "close": 49.03, "volume": 309791.0}, {"date": "2024-03-26", "close": 49.49, "volume": 378085.0}, {"date": "2024-03-27", "close": 51.19, "volume": 313716.0}, {"date": "2024-03-28", "close": 51.54, "volume": 446831.0}, {"date": "2024-04-01", "close": 50.95, "volume": 294625.0}, {"date": "2024-04-02", "close": 50.74, "volume": 414820.0}, {"date": "2024-04-03", "close": 51.49, "volume": 235194.0}, {"date": "2024-04-04", "close": 50.75, "volume": 334920.0}, {"date": "2024-04-05", "close": 51.3, "volume": 410940.0}, {"date": "2024-04-08", "close": 51.08, "volume": 267475.0}, {"date": "2024-04-09", "close": 50.25, "volume": 313301.0}, {"date": "2024-04-10", "close": 49.06, "volume": 368134.0}, {"date": "2024-04-11", "close": 47.8, "volume": 419052.0}, {"date": "2024-04-12", "close": 47.96, "volume": 459576.0}, {"date": "2024-04-15", "close": 46.98, "volume": 319347.0}, {"date": "2024-04-16", "close": 47.35, "volume": 527474.0}, {"date": "2024-04-17", "close": 46.94, "volume": 289963.0}, {"date": "2024-04-18", "close": 47.58, "volume": 260661.0}, {"date": "2024-04-19", "close": 48.91, "volume": 379320.0}, {"date": "2024-04-22", "close": 49.15, "volume": 316648.0}, {"date": "2024-04-23", "close": 49.9, "volume": 593404.0}, {"date": "2024-04-24", "close": 50.5, "volume": 971234.0}, {"date": "2024-04-25", "close": 49.03, "volume": 592711.0}, {"date": "2024-04-26", "close": 48.73, "volume": 591148.0}, {"date": "2024-04-29", "close": 48.67, "volume": 514977.0}, {"date": "2024-04-30", "close": 48.25, "volume": 320564.0}, {"date": "2024-05-01", "close": 48.75, "volume": 617975.0}, {"date": "2024-05-02", "close": 48.5, "volume": 483687.0}, {"date": "2024-05-03", "close": 48.99, "volume": 622198.0}, {"date": "2024-05-06", "close": 50.73, "volume": 976221.0}, {"date": "2024-05-07", "close": 51.07, "volume": 1061108.0}, {"date": "2024-05-08", "close": 45.77, "volume": 1309451.0}, {"date": "2024-05-09", "close": 46.57, "volume": 826850.0}, {"date": "2024-05-10", "close": 45.68, "volume": 577075.0}, {"date": "2024-05-13", "close": 46.12, "volume": 499360.0}, {"date": "2024-05-14", "close": 46.03, "volume": 445848.0}, {"date": "2024-05-15", "close": 45.65, "volume": 368722.0}, {"date": "2024-05-16", "close": 46.22, "volume": 459902.0}, {"date": "2024-05-17", "close": 45.86, "volume": 297217.0}, {"date": "2024-05-20", "close": 45.02, "volume": 389115.0}, {"date": "2024-05-21", "close": 44.64, "volume": 327925.0}, {"date": "2024-05-22", "close": 44.2, "volume": 452064.0}, {"date": "2024-05-23", "close": 43.23, "volume": 338810.0}, {"date": "2024-05-24", "close": 43.3, "volume": 329547.0}, {"date": "2024-05-28", "close": 42.75, "volume": 415077.0}, {"date": "2024-05-29", "close": 42.27, "volume": 342641.0}, {"date": "2024-05-30", "close": 43.58, "volume": 470650.0}, {"date": "2024-05-31", "close": 44.51, "volume": 517009.0}, {"date": "2024-06-03", "close": 44.46, "volume": 384615.0}, {"date": "2024-06-04", "close": 43.42, "volume": 350819.0}, {"date": "2024-06-05", "close": 43.58, "volume": 315106.0}, {"date": "2024-06-06", "close": 42.85, "volume": 355534.0}, {"date": "2024-06-07", "close": 42.86, "volume": 249313.0}, {"date": "2024-06-10", "close": 42.61, "volume": 485041.0}, {"date": "2024-06-11", "close": 41.91, "volume": 436676.0}, {"date": "2024-06-12", "close": 41.9, "volume": 460165.0}, {"date": "2024-06-13", "close": 41.25, "volume": 356045.0}, {"date": "2024-06-14", "close": 41.01, "volume": 326204.0}, {"date": "2024-06-17", "close": 41.79, "volume": 513632.0}, {"date": "2024-06-18", "close": 42.07, "volume": 299813.0}, {"date": "2024-06-20", "close": 43.06, "volume": 365006.0}, {"date": "2024-06-21", "close": 43.07, "volume": 1045814.0}, {"date": "2024-06-24", "close": 43.72, "volume": 338361.0}, {"date": "2024-06-25", "close": 43.43, "volume": 320029.0}, {"date": "2024-06-26", "close": 43.25, "volume": 303460.0}, {"date": "2024-06-27", "close": 43.55, "volume": 391207.0}, {"date": "2024-06-28", "close": 43.34, "volume": 759985.0}, {"date": "2024-07-01", "close": 43.37, "volume": 360212.0}, {"date": "2024-07-02", "close": 43.88, "volume": 488199.0}, {"date": "2024-07-03", "close": 43.95, "volume": 213064.0}, {"date": "2024-07-05", "close": 42.98, "volume": 298692.0}, {"date": "2024-07-08", "close": 43.36, "volume": 550333.0}, {"date": "2024-07-09", "close": 43.73, "volume": 350571.0}, {"date": "2024-07-10", "close": 46.47, "volume": 810992.0}, {"date": "2024-07-11", "close": 47.61, "volume": 466779.0}, {"date": "2024-07-12", "close": 48.02, "volume": 414250.0}, {"date": "2024-07-15", "close": 48.77, "volume": 407637.0}, {"date": "2024-07-16", "close": 49.52, "volume": 451043.0}, {"date": "2024-07-17", "close": 48.73, "volume": 629163.0}, {"date": "2024-07-18", "close": 48.35, "volume": 356335.0}, {"date": "2024-07-19", "close": 47.68, "volume": 412064.0}, {"date": "2024-07-22", "close": 48.16, "volume": 269566.0}, {"date": "2024-07-23", "close": 48.66, "volume": 350426.0}, {"date": "2024-07-24", "close": 47.66, "volume": 298436.0}, {"date": "2024-07-25", "close": 48.21, "volume": 379818.0}, {"date": "2024-07-26", "close": 49.1, "volume": 326317.0}, {"date": "2024-07-29", "close": 49.08, "volume": 298162.0}, {"date": "2024-07-30", "close": 50.66, "volume": 726592.0}, {"date": "2024-07-31", "close": 49.87, "volume": 462032.0}, {"date": "2024-08-01", "close": 48.84, "volume": 497393.0}, {"date": "2024-08-02", "close": 45.92, "volume": 448990.0}, {"date": "2024-08-05", "close": 43.45, "volume": 686387.0}, {"date": "2024-08-06", "close": 43.96, "volume": 415964.0}, {"date": "2024-08-07", "close": 44.37, "volume": 475877.0}, {"date": "2024-08-08", "close": 42.16, "volume": 951304.0}, {"date": "2024-08-09", "close": 41.96, "volume": 588556.0}, {"date": "2024-08-12", "close": 40.78, "volume": 568155.0}, {"date": "2024-08-13", "close": 41.52, "volume": 382455.0}, {"date": "2024-08-14", "close": 41.34, "volume": 362222.0}, {"date": "2024-08-15", "close": 42.17, "volume": 364621.0}, {"date": "2024-08-16", "close": 43.46, "volume": 333501.0}, {"date": "2024-08-19", "close": 43.52, "volume": 402291.0}, {"date": "2024-08-20", "close": 43.5, "volume": 294760.0}, {"date": "2024-08-21", "close": 43.79, "volume": 341788.0}, {"date": "2024-08-22", "close": 44.29, "volume": 319903.0}, {"date": "2024-08-23", "close": 45.37, "volume": 301757.0}, {"date": "2024-08-26", "close": 45.5, "volume": 324170.0}, {"date": "2024-08-27", "close": 45.36, "volume": 261102.0}, {"date": "2024-08-28", "close": 45.56, "volume": 302268.0}, {"date": "2024-08-29", "close": 45.7, "volume": 219221.0}, {"date": "2024-08-30", "close": 45.9, "volume": 371516.0}, {"date": "2024-09-03", "close": 45.14, "volume": 330027.0}, {"date": "2024-09-04", "close": 45.49, "volume": 313913.0}, {"date": "2024-09-05", "close": 44.36, "volume": 252093.0}, {"date": "2024-09-06", "close": 42.26, "volume": 411594.0}, {"date": "2024-09-09", "close": 41.86, "volume": 380330.0}, {"date": "2024-09-10", "close": 41.5, "volume": 383425.0}, {"date": "2024-09-11", "close": 41.15, "volume": 527896.0}, {"date": "2024-09-12", "close": 42.29, "volume": 391629.0}, {"date": "2024-09-13", "close": 42.7, "volume": 305549.0}, {"date": "2024-09-16", "close": 42.74, "volume": 265564.0}, {"date": "2024-09-17", "close": 43.23, "volume": 264309.0}, {"date": "2024-09-18", "close": 43.21, "volume": 297097.0}, {"date": "2024-09-19", "close": 44.36, "volume": 363194.0}, {"date": "2024-09-20", "close": 44.06, "volume": 939350.0}, {"date": "2024-09-23", "close": 44.1, "volume": 351447.0}, {"date": "2024-09-24", "close": 43.51, "volume": 376397.0}, {"date": "2024-09-25", "close": 43.71, "volume": 261380.0}, {"date": "2024-09-26", "close": 44.29, "volume": 275248.0}, {"date": "2024-09-27", "close": 44.63, "volume": 251772.0}, {"date": "2024-09-30", "close": 45.03, "volume": 344762.0}, {"date": "2024-10-01", "close": 43.95, "volume": 278814.0}, {"date": "2024-10-02", "close": 44.25, "volume": 345204.0}, {"date": "2024-10-03", "close": 43.94, "volume": 255453.0}, {"date": "2024-10-04", "close": 45.69, "volume": 386903.0}, {"date": "2024-10-07", "close": 44.53, "volume": 294830.0}, {"date": "2024-10-08", "close": 44.79, "volume": 254474.0}, {"date": "2024-10-09", "close": 45.17, "volume": 279767.0}, {"date": "2024-10-10", "close": 45.24, "volume": 263697.0}, {"date": "2024-10-11", "close": 46.16, "volume": 273602.0}, {"date": "2024-10-14", "close": 46.58, "volume": 242523.0}, {"date": "2024-10-15", "close": 47.35, "volume": 489185.0}, {"date": "2024-10-16", "close": 48.12, "volume": 451075.0}, {"date": "2024-10-17", "close": 48.91, "volume": 416143.0}, {"date": "2024-10-18", "close": 49.15, "volume": 488344.0}, {"date": "2024-10-21", "close": 48.51, "volume": 540967.0}, {"date": "2024-10-22", "close": 48.37, "volume": 355930.0}, {"date": "2024-10-23", "close": 48.55, "volume": 393486.0}, {"date": "2024-10-24", "close": 48.92, "volume": 283948.0}, {"date": "2024-10-25", "close": 47.41, "volume": 464903.0}, {"date": "2024-10-28", "close": 48.78, "volume": 338959.0}, {"date": "2024-10-29", "close": 48.22, "volume": 385301.0}, {"date": "2024-10-30", "close": 48.69, "volume": 372658.0}, {"date": "2024-10-31", "close": 47.3, "volume": 292550.0}, {"date": "2024-11-01", "close": 47.74, "volume": 415799.0}, {"date": "2024-11-04", "close": 47.46, "volume": 408260.0}, {"date": "2024-11-05", "close": 47.31, "volume": 355386.0}, {"date": "2024-11-06", "close": 52.91, "volume": 803301.0}, {"date": "2024-11-07", "close": 51.09, "volume": 533703.0}, {"date": "2024-11-08", "close": 50.51, "volume": 626139.0}, {"date": "2024-11-11", "close": 52.24, "volume": 596001.0}, {"date": "2024-11-12", "close": 52.48, "volume": 385991.0}, {"date": "2024-11-13", "close": 51.34, "volume": 403276.0}, {"date": "2024-11-14", "close": 51.09, "volume": 359985.0}, {"date": "2024-11-15", "close": 50.97, "volume": 560780.0}, {"date": "2024-11-18", "close": 51.06, "volume": 383147.0}, {"date": "2024-11-19", "close": 50.11, "volume": 324831.0}, {"date": "2024-11-20", "close": 50.0, "volume": 321079.0}, {"date": "2024-11-21", "close": 50.45, "volume": 314568.0}, {"date": "2024-11-22", "close": 51.74, "volume": 271505.0}, {"date": "2024-11-25", "close": 52.82, "volume": 506433.0}, {"date": "2024-11-26", "close": 52.42, "volume": 286484.0}, {"date": "2024-11-27", "close": 52.33, "volume": 212793.0}, {"date": "2024-11-29", "close": 52.27, "volume": 151237.0}, {"date": "2024-12-02", "close": 52.38, "volume": 373741.0}, {"date": "2024-12-03", "close": 50.8, "volume": 546498.0}, {"date": "2024-12-04", "close": 50.85, "volume": 335933.0}, {"date": "2024-12-05", "close": 51.22, "volume": 334162.0}, {"date": "2024-12-06", "close": 51.04, "volume": 242689.0}, {"date": "2024-12-09", "close": 50.1, "volume": 329715.0}, {"date": "2024-12-10", "close": 48.45, "volume": 387327.0}, {"date": "2024-12-11", "close": 48.52, "volume": 386027.0}, {"date": "2024-12-12", "close": 48.96, "volume": 302975.0}, {"date": "2024-12-13", "close": 48.78, "volume": 281547.0}, {"date": "2024-12-16", "close": 49.68, "volume": 310119.0}, {"date": "2024-12-17", "close": 48.96, "volume": 371030.0}, {"date": "2024-12-18", "close": 45.97, "volume": 358348.0}, {"date": "2024-12-19", "close": 46.63, "volume": 331879.0}, {"date": "2024-12-20", "close": 47.99, "volume": 912021.0}, {"date": "2024-12-23", "close": 48.07, "volume": 292558.0}, {"date": "2024-12-24", "close": 48.65, "volume": 129957.0}, {"date": "2024-12-26", "close": 48.8, "volume": 164346.0}, {"date": "2024-12-27", "close": 48.22, "volume": 174401.0}, {"date": "2024-12-30", "close": 47.97, "volume": 321540.0}, {"date": "2024-12-31", "close": 48.04, "volume": 286487.0}, {"date": "2025-01-02", "close": 47.99, "volume": 233312.0}, {"date": "2025-01-03", "close": 48.09, "volume": 333188.0}, {"date": "2025-01-06", "close": 48.04, "volume": 298284.0}, {"date": "2025-01-07", "close": 48.24, "volume": 308797.0}, {"date": "2025-01-08", "close": 47.75, "volume": 216509.0}, {"date": "2025-01-10", "close": 45.74, "volume": 259026.0}, {"date": "2025-01-13", "close": 46.44, "volume": 269761.0}, {"date": "2025-01-14", "close": 47.78, "volume": 364707.0}, {"date": "2025-01-15", "close": 49.55, "volume": 329619.0}, {"date": "2025-01-16", "close": 50.11, "volume": 320236.0}, {"date": "2025-01-17", "close": 50.56, "volume": 257572.0}, {"date": "2025-01-21", "close": 51.49, "volume": 396015.0}, {"date": "2025-01-22", "close": 50.15, "volume": 245026.0}, {"date": "2025-01-23", "close": 50.82, "volume": 360440.0}, {"date": "2025-01-24", "close": 50.68, "volume": 254654.0}, {"date": "2025-01-27", "close": 51.09, "volume": 287596.0}, {"date": "2025-01-28", "close": 58.33, "volume": 3111701.0}, {"date": "2025-01-29", "close": 62.0, "volume": 2287970.0}, {"date": "2025-01-30", "close": 61.26, "volume": 1137126.0}, {"date": "2025-01-31", "close": 61.71, "volume": 1428309.0}, {"date": "2025-02-03", "close": 59.98, "volume": 1096412.0}, {"date": "2025-02-04", "close": 59.96, "volume": 927761.0}, {"date": "2025-02-05", "close": 59.5, "volume": 935390.0}, {"date": "2025-02-06", "close": 59.39, "volume": 880725.0}, {"date": "2025-02-07", "close": 59.96, "volume": 566349.0}, {"date": "2025-02-10", "close": 58.98, "volume": 591654.0}, {"date": "2025-02-11", "close": 58.49, "volume": 843438.0}, {"date": "2025-02-12", "close": 58.49, "volume": 1391626.0}, {"date": "2025-02-13", "close": 58.74, "volume": 841300.0}, {"date": "2025-02-14", "close": 62.14, "volume": 1262147.0}, {"date": "2025-02-18", "close": 62.81, "volume": 1209895.0}, {"date": "2025-02-19", "close": 62.97, "volume": 830024.0}, {"date": "2025-02-20", "close": 61.87, "volume": 637363.0}, {"date": "2025-02-21", "close": 59.45, "volume": 632609.0}, {"date": "2025-02-24", "close": 59.44, "volume": 1045610.0}, {"date": "2025-02-25", "close": 59.09, "volume": 640830.0}, {"date": "2025-02-26", "close": 58.3, "volume": 609498.0}, {"date": "2025-02-27", "close": 58.7, "volume": 913561.0}, {"date": "2025-02-28", "close": 59.31, "volume": 1421481.0}, {"date": "2025-03-03", "close": 58.08, "volume": 762479.0}, {"date": "2025-03-04", "close": 54.96, "volume": 1231394.0}, {"date": "2025-03-05", "close": 56.35, "volume": 1351720.0}, {"date": "2025-03-06", "close": 54.91, "volume": 798680.0}, {"date": "2025-03-07", "close": 54.21, "volume": 795502.0}, {"date": "2025-03-10", "close": 50.48, "volume": 902635.0}, {"date": "2025-03-11", "close": 53.34, "volume": 1134280.0}, {"date": "2025-03-12", "close": 54.25, "volume": 796150.0}, {"date": "2025-03-13", "close": 53.3, "volume": 580065.0}, {"date": "2025-03-14", "close": 55.6, "volume": 336492.0}, {"date": "2025-03-17", "close": 56.95, "volume": 537808.0}, {"date": "2025-03-18", "close": 57.12, "volume": 809682.0}, {"date": "2025-03-19", "close": 58.08, "volume": 632359.0}, {"date": "2025-03-20", "close": 57.98, "volume": 317299.0}, {"date": "2025-03-21", "close": 57.98, "volume": 865807.0}, {"date": "2025-03-24", "close": 59.34, "volume": 570387.0}, {"date": "2025-03-25", "close": 59.2, "volume": 590883.0}, {"date": "2025-03-26", "close": 59.09, "volume": 433542.0}, {"date": "2025-03-27", "close": 58.97, "volume": 366320.0}, {"date": "2025-03-28", "close": 57.55, "volume": 390854.0}, {"date": "2025-03-31", "close": 57.99, "volume": 918644.0}, {"date": "2025-04-01", "close": 58.17, "volume": 739822.0}, {"date": "2025-04-02", "close": 59.78, "volume": 838072.0}, {"date": "2025-04-03", "close": 54.99, "volume": 2181138.0}, {"date": "2025-04-04", "close": 49.06, "volume": 1742764.0}, {"date": "2025-04-07", "close": 47.83, "volume": 1217742.0}, {"date": "2025-04-08", "close": 47.33, "volume": 1431586.0}, {"date": "2025-04-09", "close": 53.88, "volume": 2388801.0}, {"date": "2025-04-10", "close": 47.29, "volume": 1039398.0}, {"date": "2025-04-11", "close": 47.82, "volume": 980313.0}, {"date": "2025-04-14", "close": 50.5, "volume": 875226.0}, {"date": "2025-04-15", "close": 50.66, "volume": 743681.0}, {"date": "2025-04-16", "close": 49.72, "volume": 543180.0}, {"date": "2025-04-17", "close": 50.65, "volume": 520966.0}, {"date": "2025-04-21", "close": 48.79, "volume": 580160.0}, {"date": "2025-04-22", "close": 51.82, "volume": 808410.0}, {"date": "2025-04-23", "close": 52.23, "volume": 1433378.0}, {"date": "2025-04-24", "close": 53.86, "volume": 554775.0}, {"date": "2025-04-25", "close": 54.67, "volume": 622228.0}, {"date": "2025-04-28", "close": 54.41, "volume": 474290.0}, {"date": "2025-04-29", "close": 56.64, "volume": 3893855.0}, {"date": "2025-04-30", "close": 58.22, "volume": 1387573.0}, {"date": "2025-05-01", "close": 58.3, "volume": 654970.0}, {"date": "2025-05-02", "close": 58.89, "volume": 751837.0}, {"date": "2025-05-05", "close": 57.6, "volume": 674084.0}, {"date": "2025-05-06", "close": 57.39, "volume": 1164832.0}, {"date": "2025-05-07", "close": 58.41, "volume": 1228149.0}, {"date": "2025-05-08", "close": 57.89, "volume": 1003560.0}, {"date": "2025-05-09", "close": 58.74, "volume": 1326117.0}, {"date": "2025-05-12", "close": 59.43, "volume": 794858.0}, {"date": "2025-05-13", "close": 59.78, "volume": 1048357.0}, {"date": "2025-05-14", "close": 59.35, "volume": 886997.0}, {"date": "2025-05-15", "close": 59.7, "volume": 670704.0}, {"date": "2025-05-16", "close": 60.99, "volume": 902193.0}, {"date": "2025-05-19", "close": 61.145, "volume": 559114.0}, {"date": "2025-05-20", "close": 61.15, "volume": 502273.0}, {"date": "2025-05-21", "close": 58.33, "volume": 794119.0}, {"date": "2025-05-22", "close": 58.77, "volume": 680517.0}, {"date": "2025-05-23", "close": 57.91, "volume": 780144.0}, {"date": "2025-05-27", "close": 60.79, "volume": 703216.0}, {"date": "2025-05-28", "close": 58.95, "volume": 582091.0}, {"date": "2025-05-29", "close": 59.1, "volume": 656000.0}, {"date": "2025-05-30", "close": 59.81, "volume": 1224351.0}, {"date": "2025-06-02", "close": 59.13, "volume": 815506.0}, {"date": "2025-06-03", "close": 59.12, "volume": 483433.0}, {"date": "2025-06-04", "close": 58.08, "volume": 499330.0}, {"date": "2025-06-05", "close": 58.08, "volume": 458824.0}, {"date": "2025-06-06", "close": 59.31, "volume": 363528.0}, {"date": "2025-06-09", "close": 58.89, "volume": 475982.0}, {"date": "2025-06-10", "close": 57.67, "volume": 455590.0}, {"date": "2025-06-11", "close": 56.98, "volume": 464986.0}, {"date": "2025-06-12", "close": 58.15, "volume": 378391.0}, {"date": "2025-06-13", "close": 57.04, "volume": 437259.0}, {"date": "2025-06-16", "close": 58.48, "volume": 360711.0}, {"date": "2025-06-17", "close": 58.04, "volume": 571597.0}, {"date": "2025-06-18", "close": 58.87, "volume": 722866.0}, {"date": "2025-06-20", "close": 58.86, "volume": 1178075.0}, {"date": "2025-06-23", "close": 58.89, "volume": 591552.0}, {"date": "2025-06-24", "close": 53.85, "volume": 3329527.0}, {"date": "2025-06-25", "close": 52.91, "volume": 1443620.0}, {"date": "2025-06-26", "close": 53.84, "volume": 891952.0}, {"date": "2025-06-27", "close": 54.44, "volume": 1047115.0}, {"date": "2025-06-30", "close": 53.77, "volume": 815200.0}, {"date": "2025-07-01", "close": 53.78, "volume": 842339.0}, {"date": "2025-07-02", "close": 53.78, "volume": 1131366.0}, {"date": "2025-07-03", "close": 53.34, "volume": 750620.0}, {"date": "2025-07-07", "close": 50.7, "volume": 783118.0}, {"date": "2025-07-08", "close": 52.11, "volume": 823108.0}, {"date": "2025-07-09", "close": 52.01, "volume": 564876.0}, {"date": "2025-07-10", "close": 52.13, "volume": 644097.0}, {"date": "2025-07-11", "close": 48.79, "volume": 1597547.0}, {"date": "2025-07-14", "close": 49.13, "volume": 681294.0}, {"date": "2025-07-15", "close": 47.32, "volume": 978791.0}, {"date": "2025-07-16", "close": 50.27, "volume": 2299805.0}, {"date": "2025-07-17", "close": 51.09, "volume": 824741.0}, {"date": "2025-07-18", "close": 50.84, "volume": 738003.0}, {"date": "2025-07-21", "close": 49.755, "volume": 590719.0}, {"date": "2025-07-22", "close": 50.47, "volume": 771637.0}, {"date": "2025-07-23", "close": 50.51, "volume": 636010.0}, {"date": "2025-07-24", "close": 49.57, "volume": 1575786.0}, {"date": "2025-07-25", "close": 50.21, "volume": 1733189.0}, {"date": "2025-07-28", "close": 48.69, "volume": 457013.0}, {"date": "2025-07-29", "close": 48.27, "volume": 610940.0}, {"date": "2025-07-30", "close": 47.15, "volume": 901829.0}, {"date": "2025-07-31", "close": 47.85, "volume": 644448.0}, {"date": "2025-08-01", "close": 46.18, "volume": 998869.0}, {"date": "2025-08-04", "close": 46.96, "volume": 727757.0}, {"date": "2025-08-05", "close": 46.79, "volume": 641162.0}, {"date": "2025-08-06", "close": 47.48, "volume": 740067.0}, {"date": "2025-08-07", "close": 46.07, "volume": 1019382.0}, {"date": "2025-08-08", "close": 44.52, "volume": 1257147.0}, {"date": "2025-08-11", "close": 45.19, "volume": 615888.0}, {"date": "2025-08-12", "close": 46.14, "volume": 464030.0}, {"date": "2025-08-13", "close": 47.0, "volume": 652930.0}, {"date": "2025-08-14", "close": 46.68, "volume": 528842.0}, {"date": "2025-08-15", "close": 45.68, "volume": 600136.0}, {"date": "2025-08-18", "close": 45.59, "volume": 554269.0}, {"date": "2025-08-19", "close": 46.13, "volume": 630012.0}, {"date": "2025-08-20", "close": 46.69, "volume": 744879.0}, {"date": "2025-08-21", "close": 46.42, "volume": 434071.0}, {"date": "2025-08-22", "close": 47.09, "volume": 448181.0}, {"date": "2025-08-25", "close": 46.79, "volume": 619618.0}, {"date": "2025-08-26", "close": 46.89, "volume": 542390.0}, {"date": "2025-08-27", "close": 46.89, "volume": 441958.0}, {"date": "2025-08-28", "close": 46.72, "volume": 467061.0}, {"date": "2025-08-29", "close": 47.26, "volume": 473220.0}, {"date": "2025-09-02", "close": 46.16, "volume": 527188.0}, {"date": "2025-09-03", "close": 44.69, "volume": 1221674.0}, {"date": "2025-09-04", "close": 44.23, "volume": 1165031.0}, {"date": "2025-09-05", "close": 43.36, "volume": 643378.0}, {"date": "2025-09-08", "close": 43.38, "volume": 1066974.0}, {"date": "2025-09-09", "close": 48.81, "volume": 2328377.0}, {"date": "2025-09-10", "close": 48.75, "volume": 1968394.0}, {"date": "2025-09-11", "close": 48.88, "volume": 984240.0}, {"date": "2025-09-12", "close": 48.99, "volume": 539854.0}, {"date": "2025-09-15", "close": 47.21, "volume": 889899.0}, {"date": "2025-09-16", "close": 46.82, "volume": 740955.0}, {"date": "2025-09-17", "close": 45.95, "volume": 626784.0}, {"date": "2025-09-18", "close": 45.26, "volume": 1101220.0}, {"date": "2025-09-19", "close": 57.59, "volume": 10405090.0}, {"date": "2025-09-22", "close": 55.17, "volume": 4245194.0}, {"date": "2025-09-23", "close": 53.52, "volume": 1792114.0}, {"date": "2025-09-24", "close": 54.21, "volume": 1336189.0}, {"date": "2025-09-25", "close": 54.94, "volume": 1834976.0}, {"date": "2025-09-26", "close": 55.74, "volume": 1152638.0}, {"date": "2025-09-29", "close": 54.58, "volume": 1145479.0}, {"date": "2025-09-30", "close": 53.08, "volume": 1087698.0}, {"date": "2025-10-01", "close": 53.205, "volume": 913914.0}, {"date": "2025-10-02", "close": 51.89, "volume": 1086515.0}, {"date": "2025-10-03", "close": 53.08, "volume": 1103695.0}, {"date": "2025-10-06", "close": 51.04, "volume": 1022938.0}, {"date": "2025-10-07", "close": 48.61, "volume": 1096721.0}, {"date": "2025-10-08", "close": 48.635, "volume": 724019.0}, {"date": "2025-10-09", "close": 48.31, "volume": 496442.0}, {"date": "2025-10-10", "close": 47.28, "volume": 741496.0}, {"date": "2025-10-13", "close": 48.04, "volume": 770016.0}, {"date": "2025-10-14", "close": 49.92, "volume": 940094.0}, {"date": "2025-10-15", "close": 48.26, "volume": 705563.0}, {"date": "2025-10-16", "close": 45.14, "volume": 4662134.0}, {"date": "2025-10-17", "close": 46.54, "volume": 2389331.0}, {"date": "2025-10-20", "close": 46.62, "volume": 740504.0}, {"date": "2025-10-21", "close": 47.1, "volume": 762030.0}, {"date": "2025-10-22", "close": 46.57, "volume": 751567.0}, {"date": "2025-10-23", "close": 47.01, "volume": 578802.0}, {"date": "2025-10-24", "close": 46.64, "volume": 511476.0}, {"date": "2025-10-27", "close": 46.81, "volume": 653750.0}, {"date": "2025-10-28", "close": 46.21, "volume": 401471.0}, {"date": "2025-10-29", "close": 46.29, "volume": 456879.0}, {"date": "2025-10-30", "close": 45.69, "volume": 380361.0}, {"date": "2025-10-31", "close": 57.07, "volume": 4282519.0}, {"date": "2025-11-03", "close": 53.575, "volume": 2379160.0}, {"date": "2025-11-04", "close": 54.29, "volume": 1741625.0}, {"date": "2025-11-05", "close": 51.8, "volume": 1341880.0}, {"date": "2025-11-06", "close": 65.7, "volume": 13991630.0}, {"date": "2025-11-07", "close": 66.01, "volume": 4323919.0}, {"date": "2025-11-10", "close": 65.91, "volume": 1882460.0}, {"date": "2025-11-11", "close": 65.83, "volume": 2078166.0}, {"date": "2025-11-12", "close": 65.82, "volume": 1753936.0}, {"date": "2025-11-13", "close": 65.79, "volume": 1990324.0}, {"date": "2025-11-14", "close": 65.78, "volume": 1700756.0}, {"date": "2025-11-17", "close": 65.62, "volume": 1562312.0}, {"date": "2025-11-18", "close": 65.78, "volume": 1355217.0}, {"date": "2025-11-19", "close": 65.67, "volume": 1148207.0}, {"date": "2025-11-20", "close": 65.53, "volume": 1489119.0}, {"date": "2025-11-21", "close": 65.57, "volume": 984891.0}, {"date": "2025-11-24", "close": 65.52, "volume": 1238261.0}, {"date": "2025-11-25", "close": 65.58, "volume": 1000198.0}, {"date": "2025-11-26", "close": 65.41, "volume": 1326868.0}, {"date": "2025-11-28", "close": 65.55, "volume": 313137.0}, {"date": "2025-12-01", "close": 65.58, "volume": 814771.0}, {"date": "2025-12-02", "close": 65.54, "volume": 1035405.0}, {"date": "2025-12-03", "close": 65.59, "volume": 699379.0}, {"date": "2025-12-04", "close": 65.52, "volume": 639551.0}, {"date": "2025-12-05", "close": 65.35, "volume": 1329032.0}, {"date": "2025-12-08", "close": 65.3, "volume": 611342.0}, {"date": "2025-12-09", "close": 65.42, "volume": 653315.0}, {"date": "2025-12-10", "close": 65.5, "volume": 782227.0}, {"date": "2025-12-11", "close": 65.4, "volume": 776511.0}, {"date": "2025-12-12", "close": 65.4, "volume": 714042.0}, {"date": "2025-12-15", "close": 65.35, "volume": 729726.0}, {"date": "2025-12-16", "close": 65.28, "volume": 624404.0}, {"date": "2025-12-17", "close": 65.15, "volume": 800819.0}, {"date": "2025-12-18", "close": 64.98, "volume": 962490.0}, {"date": "2025-12-19", "close": 64.91, "volume": 1324796.0}, {"date": "2025-12-22", "close": 64.86, "volume": 847660.0}, {"date": "2025-12-23", "close": 64.55, "volume": 750122.0}, {"date": "2025-12-24", "close": 64.75, "volume": 237482.0}, {"date": "2025-12-26", "close": 64.85, "volume": 354413.0}, {"date": "2025-12-29", "close": 64.9, "volume": 1021193.0}, {"date": "2025-12-30", "close": 64.8, "volume": 475275.0}, {"date": "2025-12-31", "close": 64.79, "volume": 420561.0}, {"date": "2026-01-02", "close": 64.57, "volume": 1874721.0}, {"date": "2026-01-05", "close": 64.62, "volume": 699044.0}, {"date": "2026-01-06", "close": 65.05, "volume": 1635255.0}, {"date": "2026-01-07", "close": 64.98, "volume": 613229.0}, {"date": "2026-01-08", "close": 64.76, "volume": 794567.0}, {"date": "2026-01-09", "close": 64.7, "volume": 623412.0}, {"date": "2026-01-12", "close": 64.37, "volume": 671165.0}, {"date": "2026-01-13", "close": 64.0, "volume": 1265312.0}, {"date": "2026-01-14", "close": 63.8, "volume": 979612.0}, {"date": "2026-01-15", "close": 64.09, "volume": 928575.0}, {"date": "2026-01-16", "close": 64.04, "volume": 576638.0}, {"date": "2026-01-20", "close": 64.42, "volume": 1502845.0}, {"date": "2026-01-21", "close": 64.14, "volume": 497246.0}, {"date": "2026-01-22", "close": 64.35, "volume": 601330.0}, {"date": "2026-01-23", "close": 64.11, "volume": 337151.0}, {"date": "2026-01-26", "close": 64.32, "volume": 785661.0}, {"date": "2026-01-27", "close": 64.17, "volume": 238145.0}, {"date": "2026-01-28", "close": 64.35, "volume": 451827.0}, {"date": "2026-01-29", "close": 64.2, "volume": 337131.0}, {"date": "2026-01-30", "close": 64.06, "volume": 500509.0}, {"date": "2026-02-02", "close": 64.14, "volume": 622110.0}, {"date": "2026-02-03", "close": 63.68, "volume": 610822.0}, {"date": "2026-02-04", "close": 63.85, "volume": 524938.0}, {"date": "2026-02-05", "close": 63.99, "volume": 803699.0}, {"date": "2026-02-06", "close": 63.73, "volume": 426450.0}, {"date": "2026-02-09", "close": 63.7, "volume": 420790.0}, {"date": "2026-02-10", "close": 63.82, "volume": 426589.0}, {"date": "2026-02-11", "close": 63.87, "volume": 623019.0}, {"date": "2026-02-12", "close": 64.09, "volume": 954630.0}, {"date": "2026-02-13", "close": 63.84, "volume": 493456.0}, {"date": "2026-02-17", "close": 63.91, "volume": 650818.0}, {"date": "2026-02-18", "close": 63.98, "volume": 252797.0}, {"date": "2026-02-19", "close": 63.68, "volume": 473090.0}, {"date": "2026-02-20", "close": 63.93, "volume": 528060.0}, {"date": "2026-02-23", "close": 62.54, "volume": 1129904.0}, {"date": "2026-02-24", "close": 61.86, "volume": 2288225.0}, {"date": "2026-02-25", "close": 60.76, "volume": 1614790.0}, {"date": "2026-02-26", "close": 60.21, "volume": 1476969.0}, {"date": "2026-02-27", "close": 59.98, "volume": 1041384.0}, {"date": "2026-03-02", "close": 59.9, "volume": 892843.0}, {"date": "2026-03-03", "close": 59.78, "volume": 813251.0}, {"date": "2026-03-04", "close": 60.93, "volume": 1195310.0}, {"date": "2026-03-05", "close": 60.88, "volume": 628363.0}, {"date": "2026-03-06", "close": 59.19, "volume": 1429394.0}, {"date": "2026-03-09", "close": 60.38, "volume": 962004.0}, {"date": "2026-03-10", "close": 60.27, "volume": 832677.0}, {"date": "2026-03-11", "close": 60.23, "volume": 910332.0}, {"date": "2026-03-12", "close": 60.38, "volume": 632396.0}, {"date": "2026-03-13", "close": 60.23, "volume": 492871.0}, {"date": "2026-03-16", "close": 59.92, "volume": 648266.0}, {"date": "2026-03-17", "close": 59.59, "volume": 818924.0}, {"date": "2026-03-18", "close": 59.4, "volume": 689041.0}, {"date": "2026-03-19", "close": 59.56, "volume": 440841.0}, {"date": "2026-03-20", "close": 59.35, "volume": 882322.0}, {"date": "2026-03-23", "close": 60.15, "volume": 401223.0}, {"date": "2026-03-24", "close": 60.26, "volume": 776825.0}, {"date": "2026-03-25", "close": 60.54, "volume": 448718.0}, {"date": "2026-03-26", "close": 60.47, "volume": 575761.0}, {"date": "2026-03-27", "close": 59.98, "volume": 504235.0}, {"date": "2026-03-30", "close": 59.92, "volume": 416742.0}, {"date": "2026-03-31", "close": 59.88, "volume": 651293.0}, {"date": "2026-04-01", "close": 59.63, "volume": 767247.0}, {"date": "2026-04-02", "close": 59.78, "volume": 893253.0}, {"date": "2026-04-06", "close": 60.15, "volume": 514926.0}, {"date": "2026-04-07", "close": 60.24, "volume": 336304.0}, {"date": "2026-04-08", "close": 61.02, "volume": 1108516.0}, {"date": "2026-04-09", "close": 60.69, "volume": 498698.0}, {"date": "2026-04-10", "close": 60.73, "volume": 455555.0}, {"date": "2026-04-13", "close": 61.3, "volume": 875779.0}, {"date": "2026-04-14", "close": 61.27, "volume": 483676.0}, {"date": "2026-04-15", "close": 62.09, "volume": 798579.0}, {"date": "2026-04-16", "close": 62.3, "volume": 499697.0}, {"date": "2026-04-17", "close": 62.22, "volume": 435713.0}, {"date": "2026-04-20", "close": 61.84, "volume": 287797.0}, {"date": "2026-04-21", "close": 61.9, "volume": 325804.0}, {"date": "2026-04-22", "close": 62.08, "volume": 426394.0}, {"date": "2026-04-23", "close": 62.17, "volume": 309807.0}, {"date": "2026-04-24", "close": 62.04, "volume": 245482.0}, {"date": "2026-04-27", "close": 61.95, "volume": 328619.0}, {"date": "2026-04-28", "close": 61.72, "volume": 443549.0}, {"date": "2026-04-29", "close": 61.93, "volume": 345793.0}, {"date": "2026-04-30", "close": 62.26, "volume": 331993.0}, {"date": "2026-05-01", "close": 62.65, "volume": 568298.0}, {"date": "2026-05-04", "close": 62.69, "volume": 435058.0}, {"date": "2026-05-05", "close": 62.73, "volume": 874123.0}, {"date": "2026-05-06", "close": 62.57, "volume": 553715.0}, {"date": "2026-05-07", "close": 61.68, "volume": 765053.0}, {"date": "2026-05-08", "close": 61.38, "volume": 502951.0}, {"date": "2026-05-11", "close": 61.11, "volume": 312238.0}, {"date": "2026-05-12", "close": 61.09, "volume": 693622.0}, {"date": "2026-05-13", "close": 61.29, "volume": 529030.0}, {"date": "2026-05-14", "close": 61.42, "volume": 323280.0}, {"date": "2026-05-15", "close": 62.54, "volume": 823970.0}, {"date": "2026-05-18", "close": 62.7, "volume": 486349.0}, {"date": "2026-05-19", "close": 62.36, "volume": 373284.0}, {"date": "2026-05-20", "close": 62.51, "volume": 479348.0}, {"date": "2026-05-21", "close": 62.71, "volume": 622461.0}, {"date": "2026-05-22", "close": 62.47, "volume": 405025.0}, {"date": "2026-05-26", "close": 62.67, "volume": 612363.0}, {"date": "2026-05-27", "close": 62.59, "volume": 321537.0}, {"date": "2026-05-28", "close": 62.79, "volume": 283401.0}, {"date": "2026-05-29", "close": 62.55, "volume": 617768.0}, {"date": "2026-06-01", "close": 62.66, "volume": 461225.0}, {"date": "2026-06-02", "close": 62.24, "volume": 818529.0}, {"date": "2026-06-03", "close": 62.4, "volume": 514784.0}, {"date": "2026-06-04", "close": 62.36, "volume": 640676.0}, {"date": "2026-06-05", "close": 62.65, "volume": 350173.0}, {"date": "2026-06-08", "close": 62.54, "volume": 539296.0}, {"date": "2026-06-09", "close": 62.78, "volume": 358198.0}, {"date": "2026-06-10", "close": 63.09, "volume": 590919.0}, {"date": "2026-06-11", "close": 63.24, "volume": 382533.0}, {"date": "2026-06-12", "close": 63.03, "volume": 441840.0}, {"date": "2026-06-15", "close": 62.93, "volume": 427848.0}, {"date": "2026-06-16", "close": 63.38, "volume": 325402.0}, {"date": "2026-06-17", "close": 63.22, "volume": 722169.0}, {"date": "2026-06-18", "close": 63.25, "volume": 938723.0}, {"date": "2026-06-22", "close": 63.05, "volume": 551274.0}, {"date": "2026-06-23", "close": 63.51, "volume": 573522.0}, {"date": "2026-06-24", "close": 63.09, "volume": 329413.0}, {"date": "2026-06-25", "close": 62.72, "volume": 339547.0}, {"date": "2026-06-26", "close": 63.15, "volume": 565347.0}, {"date": "2026-06-29", "close": 63.57, "volume": 279688.0}, {"date": "2026-06-30", "close": 63.3, "volume": 464164.0}, {"date": "2026-07-01", "close": 63.88, "volume": 476489.0}, {"date": "2026-07-02", "close": 64.01, "volume": 495567.0}, {"date": "2026-07-06", "close": 64.88, "volume": 564703.0}, {"date": "2026-07-07", "close": 65.27, "volume": 452231.0}, {"date": "2026-07-08", "close": 65.4, "volume": 460424.0}, {"date": "2026-07-09", "close": 65.61, "volume": 495063.0}, {"date": "2026-07-10", "close": 66.0, "volume": 517968.0}, {"date": "2026-07-13", "close": 66.61, "volume": 445557.0}, {"date": "2026-07-14", "close": 65.9, "volume": 504503.0}, {"date": "2026-07-15", "close": 65.08, "volume": 654504.0}, {"date": "2026-07-16", "close": 65.49, "volume": 720743.0}, {"date": "2026-07-17", "close": 65.61, "volume": 324088.0}, {"date": "2026-07-20", "close": 64.91, "volume": 395001.0}, {"date": "2026-07-21", "close": 63.63, "volume": 1314403.0}, {"date": "2026-07-22", "close": 63.08, "volume": 558312.0}, {"date": "2026-07-23", "close": 62.72, "volume": 573596.0}, {"date": "2026-07-24", "close": 63.22, "volume": 416864.0}, {"date": "2026-07-27", "close": 63.16, "volume": 408646.0}, {"date": "2026-07-28", "close": 63.75, "volume": 456865.0}, {"date": "2026-07-29", "close": 62.9, "volume": 651882.0}, {"date": "2026-07-30", "close": 63.45, "volume": 600374.0}, {"date": "2026-07-31", "close": 61.91, "volume": 796172.0}, {"date": "2026-08-03", "close": 61.84, "volume": 1045191.0}, {"date": "2026-08-04", "close": 62.69, "volume": 503015.0}, {"date": "2026-08-05", "close": 61.86, "volume": 522512.0}, {"date": "2026-08-06", "close": 62.17, "volume": 919793.0}, {"date": "2026-08-07", "close": 60.8, "volume": 1800536.0}, {"date": "2026-08-10", "close": 60.09, "volume": 1168238.0}, {"date": "2026-08-11", "close": 58.8, "volume": 838506.0}, {"date": "2026-08-12", "close": 59.82, "volume": 864265.0}, {"date": "2026-08-13", "close": 59.54, "volume": 723775.0}, {"date": "2026-08-14", "close": 58.68, "volume": 961498.0}, {"date": "2026-08-17", "close": 55.74, "volume": 1890005.0}, {"date": "2026-08-18", "close": 53.64, "volume": 2174075.0}, {"date": "2026-08-19", "close": 53.28, "volume": 2637712.0}, {"date": "2026-08-20", "close": 53.22, "volume": 942712.0}, {"date": "2026-08-21", "close": 52.27, "volume": 1000190.0}, {"date": "2026-08-24", "close": 51.9, "volume": 1034687.0}, {"date": "2026-08-25", "close": 51.87, "volume": 892033.0}, {"date": "2026-08-26", "close": 52.49, "volume": 814259.0}, {"date": "2026-08-27", "close": 54.16, "volume": 1159518.0}, {"date": "2026-08-28", "close": 53.04, "volume": 1038275.0}, {"date": "2026-08-31", "close": 53.02, "volume": 705360.0}, {"date": "2026-09-01", "close": 52.99, "volume": 776952.0}, {"date": "2026-09-02", "close": 53.62, "volume": 528659.0}, {"date": "2026-09-03", "close": 53.71, "volume": 629828.0}, {"date": "2026-09-04", "close": 53.58, "volume": 516690.0}, {"date": "2026-09-08", "close": 52.24, "volume": 665721.0}, {"date": "2026-09-09", "close": 51.15, "volume": 602550.0}, {"date": "2026-09-10", "close": 50.84, "volume": 1532173.0}, {"date": "2026-09-11", "close": 50.11, "volume": 843243.0}, {"date": "2026-09-14", "close": 50.0, "volume": 1507503.0}, {"date": "2026-09-15", "close": 49.0, "volume": 2061301.0}, {"date": "2026-09-16", "close": 48.79, "volume": 1001941.0}, {"date": "2026-09-17", "close": 49.4, "volume": 878209.0}, {"date": "2026-09-18", "close": 49.95, "volume": 1293407.0}], "refreshing": true}