{"ticker": "BJ", "overview": {"cik": "1531152", "ticker": "BJ", "name": "BJ's Wholesale Club Holdings, Inc.", "industry": "Retail-Variety Stores", "country": "United States", "sic": "5331", "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001531152-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001531152-26-000073", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001628280-26-066005", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "FORM 8-K", "accession": "0001104659-26-116256", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-10-15", "title": "FORM 8-K/A", "accession": "0001104659-26-116247", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001628280-26-065991", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001531152-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001531152-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001531152-26-000067", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001628280-26-064224", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001628280-26-064221", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001531152-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001531152-26-000063", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001104659-26-105906", "price_sensitive": true}, {"form": "3", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104756", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001531152-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001531152-26-000059", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-25", "title": "Quarterly report", "accession": "0001531152-26-000057", "price_sensitive": true}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001628280-26-058854", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001531152-26-000053", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001531152-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001531152-26-000047", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001978", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001531152-26-000045", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001628280-26-050594", "price_sensitive": false}]}, "description": "BJ's Wholesale Club Holdings, Inc. trades as BJ on the NYSE and is registered in the United States, classified under Retail-Variety Stores (SIC 5331). Privy Trades holds 247 insider filings for the company, from August 2021 to October 2026. Across those, 17 insiders disclosed 3 open-market purchases totalling $598.76K against 96 sales totalling $177.70M. The most recent filing on record is dated 15 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 598764.5, "sell_n": 96, "sell_sum": 177699051.83, "net": -177100287.33, "insiders": 17, "first_date": "2021-08-03", "last_date": "2026-10-15"}, "metrics": {"ticker": "BJ", "has_prices": true, "as_of": "2026-08-07", "last": 96.48, "prev_close": 97.18, "change": -0.7000000000000028, "change_pct": -0.007203128215682268, "session_volume": 892234.0, "vwap_5": 96.85064950866614, "vwap_20": 94.31310223782361, "vwap_60": 89.98820123652013, "vwap_250": 93.75771976633415, "high_52w": 102.78, "low_52w": 83.82, "avg_volume_20": 1478045.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001531152-26-000075", "src": "INSIDERS", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "Laura L. Felice", "who_key": "Felice Laura L.", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 887037.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "The money boss sells $887K of BJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1743504/000153115226000075/0001531152-26-000075-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001531152-26-000073", "src": "INSIDERS", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "Robert W. Eddy", "who_key": "Eddy Robert W.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 19669823.44, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "CEO cashes out $19.7M of BJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115226000073/0001531152-26-000073-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001531152-26-000061", "src": "INSIDERS", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "Joseph McGrail", "who_key": "McGrail Joseph", "role": "SVP, Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 144975.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Insider offloads $145K of BJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1882045/000153115226000061/0001531152-26-000061-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100305}, {"id": "0001531152-26-000059", "src": "INSIDERS", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "Robert W. Eddy", "who_key": "Eddy Robert W.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 490049.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "CEO sells $490K of BJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115226000059/0001531152-26-000059-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101745}, {"id": "0001531152-26-000049", "src": "INSIDERS", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "Monica Schwartz", "who_key": "Schwartz Monica", "role": "EVP, CIDO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 45798.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Insider files routine paperwork on BJ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820292/000153115226000049/0001531152-26-000049-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111825}, {"id": "0001531152-26-000047", "src": "INSIDERS", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "Robert W. Eddy", "who_key": "Eddy Robert W.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 749154.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "The corner office trims BJ: $749K", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115226000047/0001531152-26-000047-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "0001531152-26-000045", "src": "INSIDERS", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "Robert W. Eddy", "who_key": "Eddy Robert W.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7303060.319999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "CEO sells $7.3M of BJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115226000045/0001531152-26-000045-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139185}, {"id": "13DG-0001040188-26-000037", "src": "13DG", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "BJ's Wholesale Club Holdings, Inc.", "who_key": "BJ's Wholesale Club Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "BJ's Wholesale Club Holdings, Inc. moves to a 4.47% passive stake in BJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/0001040188-26-000037-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146385}, {"id": "0001531152-26-000043", "src": "INSIDERS", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "Robert W. Eddy", "who_key": "Eddy Robert W.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 725374.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "CEO sells $725K of BJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115226000043/0001531152-26-000043-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159345}, {"id": "13DG-0000315066-26-001978", "src": "13DG", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "BJ's Wholesale Club Holdings, Inc.", "who_key": "BJ's Wholesale Club Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "BJ's Wholesale Club Holdings, Inc. moves to a 7.7% passive stake in BJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/0000315066-26-001978-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0000038777-26-000205", "src": "13DG", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "BJ's Wholesale Club Holdings, Inc.", "who_key": "BJ's Wholesale Club Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "BJ's Wholesale Club Holdings, Inc. moves to a 6.5% passive stake in BJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/0000038777-26-000205-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001531152-26-000036", "src": "INSIDERS", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "Darryl Brown", "who_key": "Brown Darryl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on BJ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115226000036/0001531152-26-000036-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198225}, {"id": "0001788782-26-000002", "src": "INSIDERS", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "Michelle J. Gloeckler", "who_key": "Gloeckler Michelle J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on BJ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000178878226000002/0001788782-26-000002-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198225}, {"id": "0001318320-26-000002", "src": "INSIDERS", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "David A. Burwick", "who_key": "Burwick David A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on BJ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000131832026000002/0001318320-26-000002-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198225}, {"id": "0001788654-26-000002", "src": "INSIDERS", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "Maile Naylor", "who_key": "Naylor Maile", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on BJ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000178865426000002/0001788654-26-000002-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198225}, {"id": "0001531152-26-000037", "src": "INSIDERS", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "Steven L. Ortega", "who_key": "Ortega Steven L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on BJ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115226000037/0001531152-26-000037-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198225}, {"id": "0001531152-26-000038", "src": "INSIDERS", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "Kenneth M. Parent", "who_key": "Parent Kenneth M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on BJ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115226000038/0001531152-26-000038-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198225}, {"id": "0001531152-26-000039", "src": "INSIDERS", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "Christopher H. Peterson", "who_key": "Peterson Christopher H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on BJ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115226000039/0001531152-26-000039-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198225}, {"id": "0001531152-26-000040", "src": "INSIDERS", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "Cathy Marie Robinson", "who_key": "Robinson Cathy Marie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on BJ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115226000040/0001531152-26-000040-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198225}, {"id": "0001531152-26-000041", "src": "INSIDERS", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "Robert Allan Steele", "who_key": "Steele Robert Allan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on BJ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115226000041/0001531152-26-000041-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198225}, {"id": "0001531152-26-000034", "src": "INSIDERS", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "Robert W. Eddy", "who_key": "Eddy Robert W.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 723276.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "CEO sells $723K of BJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115226000034/0001531152-26-000034-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202545}, {"id": "0001531152-26-000032", "src": "INSIDERS", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "Scott Schmadeke", "who_key": "Schmadeke Scott", "role": "EVP, Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1520805.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Insider sells $1.5M of BJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115226000032/0001531152-26-000032-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209745}, {"id": "0001531152-26-000023", "src": "INSIDERS", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "Robert W. Eddy", "who_key": "Eddy Robert W.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 768975.33, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "CEO sells $769K of BJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115226000023/0001531152-26-000023-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0000038777-26-000105", "src": "13DG", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "BJ's Wholesale Club Holdings, Inc.", "who_key": "BJ's Wholesale Club Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "BJ's Wholesale Club Holdings, Inc. crosses 5% of BJ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/0000038777-26-000105-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0002100119-26-000186", "src": "13DG", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "BJ's Wholesale Club Holdings, Inc.", "who_key": "BJ's Wholesale Club Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "BJ's Wholesale Club Holdings, Inc. crosses 5% of BJ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/0002100119-26-000186-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "0001510712-26-000005", "src": "INSIDERS", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "Robert W. Eddy", "who_key": "Eddy Robert W.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 728130.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "CEO offloads $728K of BJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000151071226000005/0001510712-26-000005-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290385}, {"id": "0001531152-26-000022", "src": "INSIDERS", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "Joseph McGrail", "who_key": "McGrail Joseph", "role": "SVP, Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 186939.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Insider offloads $187K of BJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115226000022/0001531152-26-000022-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290385}, {"id": "0001531152-26-000019", "src": "INSIDERS", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "Timothy Pierce Morningstar", "who_key": "Morningstar Timothy Pierce", "role": "EVP, Chief Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1365175.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Insider sells $1.4M of BJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115226000019/0001531152-26-000019-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293265}, {"id": "0001531152-26-000009", "src": "INSIDERS", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "Robert W. Eddy", "who_key": "Eddy Robert W.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 4648851.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "CEO files routine paperwork on BJ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115226000009/0001531152-26-000009-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310545}, {"id": "0001531152-26-000010", "src": "INSIDERS", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "Laura L. Felice", "who_key": "Felice Laura L.", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1061997.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "CFO files routine paperwork on BJ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115226000010/0001531152-26-000010-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310545}], "recent_buys": [{"id": "0001531152-25-000107", "src": "INSIDERS", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "Steven L. Ortega", "who_key": "Ortega Steven L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199867.2, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Board member picks up $200K of BJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115225000107/0001531152-25-000107-index.htm", "trade_date": "2025-08-26", "timestamp": "2025-08-26", "mins": 624465}, {"id": "0001531152-25-000055", "src": "INSIDERS", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "Steven L. Ortega", "who_key": "Ortega Steven L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199404.0, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director buys $199K of BJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115225000055/0001531152-25-000055-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755505}, {"id": "0001531152-24-000140", "src": "INSIDERS", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "Steven L. Ortega", "who_key": "Ortega Steven L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199493.30000000002, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Board member picks up $199K of BJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115224000140/0001531152-24-000140-index.htm", "trade_date": "2024-09-16", "timestamp": "2024-09-16", "mins": 1119825}], "institutional": [{"id": "13DG-0000315066-26-001978", "src": "13DG", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "BJ's Wholesale Club Holdings, Inc.", "who_key": "BJ's Wholesale Club Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "BJ's Wholesale Club Holdings, Inc. moves to a 7.7% passive stake in BJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/0000315066-26-001978-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0000038777-26-000205", "src": "13DG", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "BJ's Wholesale Club Holdings, Inc.", "who_key": "BJ's Wholesale Club Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "BJ's Wholesale Club Holdings, Inc. moves to a 6.5% passive stake in BJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/0000038777-26-000205-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001040188-26-000037", "src": "13DG", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "BJ's Wholesale Club Holdings, Inc.", "who_key": "BJ's Wholesale Club Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "BJ's Wholesale Club Holdings, Inc. moves to a 4.47% passive stake in BJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/0001040188-26-000037-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146385}, {"id": "13DG-0001040188-26-000031", "src": "13DG", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "BJ's Wholesale Club Holdings, Inc.", "who_key": "BJ's Wholesale Club Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "BJ's Wholesale Club Holdings, Inc. moves to a 9.16% passive stake in BJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/0001040188-26-000031-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-03-31", "mins": 311985}, {"id": "13DG-0000038777-26-000105", "src": "13DG", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "BJ's Wholesale Club Holdings, Inc.", "who_key": "BJ's Wholesale Club Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "BJ's Wholesale Club Holdings, Inc. crosses 5% of BJ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/0000038777-26-000105-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0002100119-26-000186", "src": "13DG", "ticker": "BJ", "cik": "1531152", "company": "BJ's Wholesale Club Holdings, Inc.", "company_raw": "BJ's Wholesale Club Holdings, Inc.", "who": "BJ's Wholesale Club Holdings, Inc.", "who_key": "BJ's Wholesale Club Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "BJ's Wholesale Club Holdings, Inc. crosses 5% of BJ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/0002100119-26-000186-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "BJ's Wholesale Club Holdings, Inc. Common Stock", "new_value": "BJ's Wholesale Club Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001531152", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001531152", "applied": 1, "detected_at": "2026-09-10T16:51:32.201752"}]}, "key_people": [{"who": "Robert W. Eddy", "who_key": "Eddy Robert W.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 92722506.95, "net": -92722506.95, "trades": 33, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19669823.44, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115226000073/0001531152-26-000073-index.htm"}, {"action": "SELL", "amount": 490049.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115226000059/0001531152-26-000059-index.htm"}, {"action": "SELL", "amount": 749154.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115226000047/0001531152-26-000047-index.htm"}, {"action": "SELL", "amount": 7303060.319999999, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115226000045/0001531152-26-000045-index.htm"}, {"action": "SELL", "amount": 725374.76, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115226000043/0001531152-26-000043-index.htm"}, {"action": "SELL", "amount": 723276.0, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115226000034/0001531152-26-000034-index.htm"}, {"action": "SELL", "amount": 768975.33, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115226000023/0001531152-26-000023-index.htm"}, {"action": "SELL", "amount": 728130.0, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000151071226000005/0001510712-26-000005-index.htm"}, {"action": "SELL", "amount": 1605594.94, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115225000124/0001531152-25-000124-index.htm"}, {"action": "SELL", "amount": 1626627.08, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115225000119/0001531152-25-000119-index.htm"}, {"action": "SELL", "amount": 1756997.0, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115225000112/0001531152-25-000112-index.htm"}, {"action": "SELL", "amount": 1941245.2, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115225000092/0001531152-25-000092-index.htm"}, {"action": "SELL", "amount": 1916717.16, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115225000085/0001531152-25-000085-index.htm"}, {"action": "SELL", "amount": 2004518.38, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115225000060/0001531152-25-000060-index.htm"}, {"action": "SELL", "amount": 2103093.15, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115225000046/0001531152-25-000046-index.htm"}, {"action": "SELL", "amount": 32051686.68, "date": "2025-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115225000040/0001531152-25-000040-index.htm"}, {"action": "SELL", "amount": 1050695.64, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115224000163/0001531152-24-000163-index.htm"}, {"action": "SELL", "amount": 940195.8400000001, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115224000150/0001531152-24-000150-index.htm"}, {"action": "SELL", "amount": 921245.0, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115224000146/0001531152-24-000146-index.htm"}, {"action": "SELL", "amount": 873382.0800000001, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115224000138/0001531152-24-000138-index.htm"}, {"action": "SELL", "amount": 963638.7799999999, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115224000125/0001531152-24-000125-index.htm"}, {"action": "SELL", "amount": 955912.18, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115224000115/0001531152-24-000115-index.htm"}, {"action": "SELL", "amount": 955500.55, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115224000076/0001531152-24-000076-index.htm"}, {"action": "SELL", "amount": 825245.31, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115224000064/0001531152-24-000064-index.htm"}, {"action": "SELL", "amount": 843711.0, "date": "2024-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115224000055/0001531152-24-000055-index.htm"}], "latest": {"action": "SELL", "amount": 19669823.44, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115226000073/0001531152-26-000073-index.htm"}}, {"who": "Paul Cichocki", "who_key": "Cichocki Paul", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 24301401.3, "net": -24301401.3, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6432634.88, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115225000090/0001531152-25-000090-index.htm"}, {"action": "SELL", "amount": 4673941.95, "date": "2025-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115225000087/0001531152-25-000087-index.htm"}, {"action": "SELL", "amount": 13194824.47, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115224000010/0001531152-24-000010-index.htm"}], "latest": {"action": "SELL", "amount": 6432634.88, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115225000090/0001531152-25-000090-index.htm"}}, {"who": "William C. Werner", "who_key": "Werner William C.", "role": "EVP, Strategy & Development", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 13380981.59, "net": -13380981.59, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 637630.0, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115225000133/0001531152-25-000133-index.htm"}, {"action": "SELL", "amount": 1669508.5, "date": "2025-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115225000036/0001531152-25-000036-index.htm"}, {"action": "SELL", "amount": 2208194.0, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115225000018/0001531152-25-000018-index.htm"}, {"action": "SELL", "amount": 73543.14, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115224000144/0001531152-24-000144-index.htm"}, {"action": "SELL", "amount": 3040426.41, "date": "2024-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115224000121/0001531152-24-000121-index.htm"}, {"action": "SELL", "amount": 1943243.1600000001, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115224000018/0001531152-24-000018-index.htm"}, {"action": "SELL", "amount": 64498.299999999996, "date": "2023-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115223000123/0001531152-23-000123-index.htm"}, {"action": "SELL", "amount": 406392.78, "date": "2023-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115223000119/0001531152-23-000119-index.htm"}, {"action": "SELL", "amount": 41678.009999999995, "date": "2023-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115223000100/0001531152-23-000100-index.htm"}, {"action": "SELL", "amount": 7004.000000000001, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115223000095/0001531152-23-000095-index.htm"}, {"action": "SELL", "amount": 1290732.61, "date": "2022-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115222000079/0001531152-22-000079-index.htm"}, {"action": "SELL", "amount": 1998130.6800000002, "date": "2021-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115221000024/0001531152-21-000024-index.htm"}], "latest": {"action": "SELL", "amount": 637630.0, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115225000133/0001531152-25-000133-index.htm"}}, {"who": "Jeff Desroches", "who_key": "Desroches Jeff", "role": "EVP, Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10400144.56, "net": -10400144.56, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2591858.73, "date": "2024-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115224000123/0001531152-24-000123-index.htm"}, {"action": "SELL", "amount": 1213116.0, "date": "2024-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115224000073/0001531152-24-000073-index.htm"}, {"action": "SELL", "amount": 2337495.92, "date": "2023-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115223000129/0001531152-23-000129-index.htm"}, {"action": "SELL", "amount": 544149.03, "date": "2023-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115223000019/0001531152-23-000019-index.htm"}, {"action": "SELL", "amount": 128408.28, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115223000012/0001531152-23-000012-index.htm"}, {"action": "SELL", "amount": 998626.4600000001, "date": "2022-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115222000081/0001531152-22-000081-index.htm"}, {"action": "SELL", "amount": 2586490.14, "date": "2021-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115221000018/0001531152-21-000018-index.htm"}], "latest": {"action": "SELL", "amount": 2591858.73, "date": "2024-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115224000123/0001531152-24-000123-index.htm"}}, {"who": "Laura L. Felice", "who_key": "Felice Laura L.", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7833234.5200000005, "net": -7833234.5200000005, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 887037.4, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743504/000153115226000075/0001531152-26-000075-index.htm"}, {"action": "SELL", "amount": 881580.0, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000174350426000002/0001743504-26-000002-index.htm"}, {"action": "SELL", "amount": 1389255.78, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115224000005/0001531152-24-000005-index.htm"}, {"action": "SELL", "amount": 1389255.78, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115224000008/0001531152-24-000008-index.htm"}, {"action": "SELL", "amount": 3286105.56, "date": "2023-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115223000126/0001531152-23-000126-index.htm"}], "latest": {"action": "SELL", "amount": 887037.4, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743504/000153115226000075/0001531152-26-000075-index.htm"}}, {"who": "Christopher J. Baldwin", "who_key": "Baldwin Christopher J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5403181.76, "net": -5403181.76, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5403181.76, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115224000020/0001531152-24-000020-index.htm"}], "latest": {"action": "SELL", "amount": 5403181.76, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115224000020/0001531152-24-000020-index.htm"}}, {"who": "Graham Luce", "who_key": "Luce Graham", "role": "EVP, Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 5038618.21, "net": -5038618.21, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 629118.0, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115225000114/0001531152-25-000114-index.htm"}, {"action": "SELL", "amount": 1512642.5, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115224000119/0001531152-24-000119-index.htm"}, {"action": "SELL", "amount": 582941.3999999999, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115224000017/0001531152-24-000017-index.htm"}, {"action": "SELL", "amount": 737845.76, "date": "2022-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115222000096/0001531152-22-000096-index.htm"}, {"action": "SELL", "amount": 1097596.6199999999, "date": "2022-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115222000091/0001531152-22-000091-index.htm"}, {"action": "SELL", "amount": 478473.93, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115221000013/0001531152-21-000013-index.htm"}], "latest": {"action": "SELL", "amount": 629118.0, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115225000114/0001531152-25-000114-index.htm"}}, {"who": "Scott Kessler", "who_key": "Kessler Scott", "role": "EVP, Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3574282.12, "net": -3574282.12, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 920193.6, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115222000115/0001531152-22-000115-index.htm"}, {"action": "SELL", "amount": 1020157.22, "date": "2022-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115222000100/0001531152-22-000100-index.htm"}, {"action": "SELL", "amount": 128073.75, "date": "2022-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000174350122000002/0001743501-22-000002-index.htm"}, {"action": "SELL", "amount": 667735.3, "date": "2022-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115222000065/0001531152-22-000065-index.htm"}, {"action": "SELL", "amount": 838122.25, "date": "2022-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115222000009/0001531152-22-000009-index.htm"}], "latest": {"action": "SELL", "amount": 920193.6, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1531152/000153115222000115/0001531152-22-000115-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -749154.0}, {"date": "2026-08-24", "net": -490049.0}, {"date": "2026-08-25", "net": -144975.0}, {"date": "2026-10-15", "net": -20556860.84}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001531152-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001531152-26-000073", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001628280-26-066005", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "FORM 8-K", "accession": "0001104659-26-116256", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-10-15", "title": "FORM 8-K/A", "accession": "0001104659-26-116247", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001628280-26-065991", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001531152-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001531152-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001531152-26-000067", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001628280-26-064224", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001628280-26-064221", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001531152-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001531152-26-000063", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001104659-26-105906", "price_sensitive": true}, {"form": "3", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104756", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001531152-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001531152-26-000059", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-25", "title": "Quarterly report", "accession": "0001531152-26-000057", "price_sensitive": true}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001628280-26-058854", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001531152-26-000053", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001531152-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001531152-26-000047", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001978", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001531152-26-000045", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001628280-26-050594", "price_sensitive": false}], "performance": {"ticker": "BJ", "has_prices": true, "summary": {"n": 12, "avg": -0.06090195546663094, "win_rate": 0.4166666666666667, "best": 0.1974680402134791, "worst": -0.1640239147387574, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-10-16", "score": 0.0, "ref_price": 93.0, "return": 0.03741935483870972}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-10-15", "score": 0.0, "ref_price": 94.73, "return": 0.018473556423519475}, {"who": "Ortega Steven L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199867.2, "date": "2025-08-26", "score": 45.7, "ref_price": 96.15, "return": 0.003432137285491402}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-08-25", "score": 0.0, "ref_price": 95.32, "return": 0.012169534200587608}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 108.72, "return": -0.11258278145695359}, {"who": "Ortega Steven L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199404.0, "date": "2025-05-27", "score": 46.4, "ref_price": 114.95, "return": -0.1606785558938669}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-04-09", "score": 0.0, "ref_price": 113.1, "return": -0.14694960212201583}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-04-04", "score": 0.0, "ref_price": 115.41, "return": -0.1640239147387574}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-04-01", "score": 0.0, "ref_price": 114.88, "return": -0.16016713091922}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-03-17", "score": 0.0, "ref_price": 112.18, "return": -0.13995364592619006}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-03-14", "score": 0.0, "ref_price": 109.07, "return": -0.1154304575043549}, {"who": "Ortega Steven L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199493.30000000002, "date": "2024-09-16", "score": 50.9, "ref_price": 80.57, "return": 0.1974680402134791}]}, "price_series": [{"date": "2018-06-28", "close": 22.0, "volume": 21163800.0}, {"date": "2018-06-29", "close": 23.65, "volume": 6076613.0}, {"date": "2018-07-02", "close": 23.53, "volume": 1720320.0}, {"date": "2018-07-03", "close": 24.91, "volume": 2574704.0}, {"date": "2018-07-05", "close": 23.75, "volume": 4335201.0}, {"date": "2018-07-06", "close": 23.65, "volume": 1180402.0}, {"date": "2018-07-09", "close": 23.87, "volume": 1111374.0}, {"date": "2018-07-10", "close": 24.44, "volume": 835481.0}, {"date": "2018-07-11", "close": 25.0, "volume": 960597.0}, {"date": "2018-07-12", "close": 25.0, "volume": 621318.0}, {"date": "2018-07-13", "close": 27.05, "volume": 2291783.0}, {"date": "2018-07-16", "close": 27.0, "volume": 1611536.0}, {"date": "2018-07-17", "close": 26.32, "volume": 1082836.0}, {"date": "2018-07-18", "close": 25.8, "volume": 1147860.0}, {"date": "2018-07-19", "close": 25.7, "volume": 715781.0}, {"date": "2018-07-20", "close": 25.91, "volume": 658459.0}, {"date": "2018-07-23", "close": 26.0, "volume": 1060116.0}, {"date": "2018-07-24", "close": 26.01, "volume": 438728.0}, {"date": "2018-07-25", "close": 24.95, "volume": 1051544.0}, {"date": "2018-07-26", "close": 24.94, "volume": 570584.0}, {"date": "2018-07-27", "close": 24.44, "volume": 741305.0}, {"date": "2018-07-30", "close": 24.75, "volume": 565497.0}, {"date": "2018-07-31", "close": 24.79, "volume": 552992.0}, {"date": "2018-08-01", "close": 24.99, "volume": 390142.0}, {"date": "2018-08-02", "close": 25.84, "volume": 625402.0}, {"date": "2018-08-03", "close": 25.51, "volume": 283340.0}, {"date": "2018-08-06", "close": 25.82, "volume": 510067.0}, {"date": "2018-08-07", "close": 25.53, "volume": 337100.0}, {"date": "2018-08-08", "close": 26.0, "volume": 566236.0}, {"date": "2018-08-09", "close": 25.25, "volume": 501694.0}, {"date": "2018-08-10", "close": 25.22, "volume": 367781.0}, {"date": "2018-08-13", "close": 24.59, "volume": 393054.0}, {"date": "2018-08-14", "close": 24.79, "volume": 646144.0}, {"date": "2018-08-15", "close": 24.78, "volume": 541447.0}, {"date": "2018-08-16", "close": 25.1, "volume": 672988.0}, {"date": "2018-08-17", "close": 25.71, "volume": 321025.0}, {"date": "2018-08-20", "close": 26.36, "volume": 638800.0}, {"date": "2018-08-21", "close": 26.43, "volume": 1088704.0}, {"date": "2018-08-22", "close": 26.79, "volume": 577958.0}, {"date": "2018-08-23", "close": 28.17, "volume": 1604687.0}, {"date": "2018-08-24", "close": 29.03, "volume": 1234638.0}, {"date": "2018-08-27", "close": 27.12, "volume": 3215203.0}, {"date": "2018-08-28", "close": 26.88, "volume": 3001764.0}, {"date": "2018-08-29", "close": 29.01, "volume": 2391365.0}, {"date": "2018-08-30", "close": 29.95, "volume": 1162360.0}, {"date": "2018-08-31", "close": 29.5, "volume": 1601024.0}, {"date": "2018-09-04", "close": 30.15, "volume": 2191190.0}, {"date": "2018-09-05", "close": 30.3, "volume": 1335396.0}, {"date": "2018-09-06", "close": 31.45, "volume": 1567949.0}, {"date": "2018-09-07", "close": 30.66, "volume": 1751286.0}, {"date": "2018-09-10", "close": 31.16, "volume": 1410684.0}, {"date": "2018-09-11", "close": 30.41, "volume": 1080044.0}, {"date": "2018-09-12", "close": 30.27, "volume": 913719.0}, {"date": "2018-09-13", "close": 29.01, "volume": 1050516.0}, {"date": "2018-09-14", "close": 28.54, "volume": 1051376.0}, {"date": "2018-09-17", "close": 27.87, "volume": 1038840.0}, {"date": "2018-09-18", "close": 27.75, "volume": 1335874.0}, {"date": "2018-09-19", "close": 28.06, "volume": 779079.0}, {"date": "2018-09-20", "close": 28.91, "volume": 1187843.0}, {"date": "2018-09-21", "close": 29.15, "volume": 7322726.0}, {"date": "2018-09-24", "close": 28.46, "volume": 1146354.0}, {"date": "2018-09-25", "close": 28.06, "volume": 1795258.0}, {"date": "2018-09-26", "close": 26.43, "volume": 2678181.0}, {"date": "2018-09-27", "close": 26.11, "volume": 15799070.0}, {"date": "2018-09-28", "close": 26.78, "volume": 2870238.0}, {"date": "2018-10-01", "close": 27.19, "volume": 6722448.0}, {"date": "2018-10-02", "close": 26.42, "volume": 2470657.0}, {"date": "2018-10-03", "close": 26.59, "volume": 1855238.0}, {"date": "2018-10-04", "close": 25.89, "volume": 2296807.0}, {"date": "2018-10-05", "close": 24.98, "volume": 2973126.0}, {"date": "2018-10-08", "close": 24.89, "volume": 1447416.0}, {"date": "2018-10-09", "close": 25.41, "volume": 1505988.0}, {"date": "2018-10-10", "close": 23.92, "volume": 2443883.0}, {"date": "2018-10-11", "close": 23.92, "volume": 2228096.0}, {"date": "2018-10-12", "close": 23.98, "volume": 1620169.0}, {"date": "2018-10-15", "close": 24.1, "volume": 783521.0}, {"date": "2018-10-16", "close": 23.6, "volume": 1972073.0}, {"date": "2018-10-17", "close": 23.98, "volume": 905993.0}, {"date": "2018-10-18", "close": 23.35, "volume": 1457006.0}, {"date": "2018-10-19", "close": 22.8, "volume": 1311233.0}, {"date": "2018-10-22", "close": 22.52, "volume": 953169.0}, {"date": "2018-10-23", "close": 22.53, "volume": 2467492.0}, {"date": "2018-10-24", "close": 21.61, "volume": 1469936.0}, {"date": "2018-10-25", "close": 21.75, "volume": 874354.0}, {"date": "2018-10-26", "close": 21.05, "volume": 834496.0}, {"date": "2018-10-29", "close": 20.74, "volume": 810395.0}, {"date": "2018-10-30", "close": 21.66, "volume": 1223715.0}, {"date": "2018-10-31", "close": 22.15, "volume": 1960134.0}, {"date": "2018-11-01", "close": 22.58, "volume": 1033770.0}, {"date": "2018-11-02", "close": 22.37, "volume": 1500130.0}, {"date": "2018-11-05", "close": 23.32, "volume": 947565.0}, {"date": "2018-11-06", "close": 23.55, "volume": 1089708.0}, {"date": "2018-11-07", "close": 24.2, "volume": 1692634.0}, {"date": "2018-11-08", "close": 23.77, "volume": 1229471.0}, {"date": "2018-11-09", "close": 23.12, "volume": 1594988.0}, {"date": "2018-11-12", "close": 22.71, "volume": 1014050.0}, {"date": "2018-11-13", "close": 22.43, "volume": 1152815.0}, {"date": "2018-11-14", "close": 21.97, "volume": 1957195.0}, {"date": "2018-11-15", "close": 21.6, "volume": 1891376.0}, {"date": "2018-11-16", "close": 21.04, "volume": 2616386.0}, {"date": "2018-11-19", "close": 20.07, "volume": 1531365.0}, {"date": "2018-11-20", "close": 19.83, "volume": 2128287.0}, {"date": "2018-11-21", "close": 22.05, "volume": 5704315.0}, {"date": "2018-11-23", "close": 21.89, "volume": 770707.0}, {"date": "2018-11-26", "close": 22.86, "volume": 2397010.0}, {"date": "2018-11-27", "close": 22.69, "volume": 2241201.0}, {"date": "2018-11-28", "close": 23.78, "volume": 1891603.0}, {"date": "2018-11-29", "close": 23.02, "volume": 1324760.0}, {"date": "2018-11-30", "close": 23.36, "volume": 1881166.0}, {"date": "2018-12-03", "close": 23.85, "volume": 1627605.0}, {"date": "2018-12-04", "close": 22.97, "volume": 1761768.0}, {"date": "2018-12-06", "close": 23.62, "volume": 1664045.0}, {"date": "2018-12-07", "close": 23.46, "volume": 1278222.0}, {"date": "2018-12-10", "close": 23.86, "volume": 1516644.0}, {"date": "2018-12-11", "close": 24.28, "volume": 832521.0}, {"date": "2018-12-12", "close": 24.07, "volume": 1513945.0}, {"date": "2018-12-13", "close": 23.85, "volume": 1579330.0}, {"date": "2018-12-14", "close": 22.6, "volume": 1210716.0}, {"date": "2018-12-17", "close": 22.25, "volume": 1820824.0}, {"date": "2018-12-18", "close": 22.86, "volume": 734468.0}, {"date": "2018-12-19", "close": 22.81, "volume": 1185042.0}, {"date": "2018-12-20", "close": 22.59, "volume": 986063.0}, {"date": "2018-12-21", "close": 20.69, "volume": 2595884.0}, {"date": "2018-12-24", "close": 19.91, "volume": 917773.0}, {"date": "2018-12-26", "close": 21.25, "volume": 1225323.0}, {"date": "2018-12-27", "close": 21.57, "volume": 895415.0}, {"date": "2018-12-28", "close": 21.76, "volume": 676550.0}, {"date": "2018-12-31", "close": 22.16, "volume": 1105461.0}, {"date": "2019-01-02", "close": 23.02, "volume": 1282971.0}, {"date": "2019-01-03", "close": 22.69, "volume": 734453.0}, {"date": "2019-01-04", "close": 22.74, "volume": 1787023.0}, {"date": "2019-01-07", "close": 23.51, "volume": 1354613.0}, {"date": "2019-01-08", "close": 22.89, "volume": 1494898.0}, {"date": "2019-01-09", "close": 23.6, "volume": 1395837.0}, {"date": "2019-01-10", "close": 24.04, "volume": 1036149.0}, {"date": "2019-01-11", "close": 23.78, "volume": 1542950.0}, {"date": "2019-01-14", "close": 23.88, "volume": 1527786.0}, {"date": "2019-01-15", "close": 24.2, "volume": 957133.0}, {"date": "2019-01-16", "close": 25.15, "volume": 1757710.0}, {"date": "2019-01-17", "close": 24.45, "volume": 1376890.0}, {"date": "2019-01-18", "close": 24.6, "volume": 1084535.0}, {"date": "2019-01-22", "close": 25.28, "volume": 1168230.0}, {"date": "2019-01-23", "close": 24.73, "volume": 872428.0}, {"date": "2019-01-24", "close": 25.27, "volume": 935523.0}, {"date": "2019-01-25", "close": 26.19, "volume": 893540.0}, {"date": "2019-01-28", "close": 26.55, "volume": 1930942.0}, {"date": "2019-01-29", "close": 26.59, "volume": 1300939.0}, {"date": "2019-01-30", "close": 26.77, "volume": 1090799.0}, {"date": "2019-01-31", "close": 26.31, "volume": 899545.0}, {"date": "2019-02-01", "close": 26.47, "volume": 1246475.0}, {"date": "2019-02-04", "close": 26.69, "volume": 1153165.0}, {"date": "2019-02-05", "close": 26.85, "volume": 986146.0}, {"date": "2019-02-06", "close": 26.9, "volume": 1174267.0}, {"date": "2019-02-07", "close": 26.86, "volume": 724442.0}, {"date": "2019-02-08", "close": 26.23, "volume": 672455.0}, {"date": "2019-02-11", "close": 25.3, "volume": 1778446.0}, {"date": "2019-02-12", "close": 25.47, "volume": 785252.0}, {"date": "2019-02-13", "close": 25.49, "volume": 1198723.0}, {"date": "2019-02-14", "close": 25.85, "volume": 818630.0}, {"date": "2019-02-15", "close": 25.86, "volume": 1118995.0}, {"date": "2019-02-19", "close": 25.94, "volume": 1176267.0}, {"date": "2019-02-20", "close": 26.5, "volume": 1516477.0}, {"date": "2019-02-21", "close": 25.49, "volume": 1379682.0}, {"date": "2019-02-22", "close": 25.87, "volume": 713784.0}, {"date": "2019-02-25", "close": 25.48, "volume": 965921.0}, {"date": "2019-02-26", "close": 25.37, "volume": 642422.0}, {"date": "2019-02-27", "close": 25.33, "volume": 752245.0}, {"date": "2019-02-28", "close": 25.32, "volume": 1359664.0}, {"date": "2019-03-01", "close": 25.6, "volume": 1101439.0}, {"date": "2019-03-04", "close": 25.98, "volume": 2231825.0}, {"date": "2019-03-05", "close": 26.62, "volume": 2745114.0}, {"date": "2019-03-06", "close": 25.62, "volume": 5348355.0}, {"date": "2019-03-07", "close": 25.08, "volume": 1824816.0}, {"date": "2019-03-08", "close": 24.75, "volume": 10927750.0}, {"date": "2019-03-11", "close": 25.46, "volume": 4973204.0}, {"date": "2019-03-12", "close": 25.44, "volume": 1506522.0}, {"date": "2019-03-13", "close": 25.72, "volume": 2239302.0}, {"date": "2019-03-14", "close": 25.94, "volume": 2016517.0}, {"date": "2019-03-15", "close": 25.43, "volume": 9245712.0}, {"date": "2019-03-18", "close": 25.68, "volume": 2149569.0}, {"date": "2019-03-19", "close": 25.7, "volume": 1744333.0}, {"date": "2019-03-20", "close": 26.25, "volume": 2120065.0}, {"date": "2019-03-21", "close": 26.87, "volume": 2246238.0}, {"date": "2019-03-22", "close": 26.12, "volume": 2648052.0}, {"date": "2019-03-25", "close": 26.26, "volume": 1098767.0}, {"date": "2019-03-26", "close": 26.68, "volume": 1278244.0}, {"date": "2019-03-27", "close": 26.82, "volume": 1083577.0}, {"date": "2019-03-28", "close": 27.07, "volume": 1543042.0}, {"date": "2019-03-29", "close": 27.4, "volume": 1507885.0}, {"date": "2019-04-01", "close": 27.59, "volume": 1396898.0}, {"date": "2019-04-02", "close": 27.53, "volume": 1005847.0}, {"date": "2019-04-03", "close": 28.06, "volume": 1463539.0}, {"date": "2019-04-04", "close": 28.42, "volume": 1548076.0}, {"date": "2019-04-05", "close": 28.31, "volume": 1266553.0}, {"date": "2019-04-08", "close": 28.15, "volume": 1404078.0}, {"date": "2019-04-09", "close": 28.11, "volume": 799721.0}, {"date": "2019-04-10", "close": 28.5, "volume": 770010.0}, {"date": "2019-04-11", "close": 28.56, "volume": 803511.0}, {"date": "2019-04-12", "close": 28.75, "volume": 1199227.0}, {"date": "2019-04-15", "close": 28.91, "volume": 865877.0}, {"date": "2019-04-16", "close": 28.87, "volume": 715672.0}, {"date": "2019-04-17", "close": 28.71, "volume": 663616.0}, {"date": "2019-04-18", "close": 28.54, "volume": 765301.0}, {"date": "2019-04-22", "close": 27.41, "volume": 943549.0}, {"date": "2019-04-23", "close": 27.95, "volume": 849587.0}, {"date": "2019-04-24", "close": 27.85, "volume": 603023.0}, {"date": "2019-04-25", "close": 27.57, "volume": 449323.0}, {"date": "2019-04-26", "close": 27.68, "volume": 906591.0}, {"date": "2019-04-29", "close": 27.96, "volume": 867363.0}, {"date": "2019-04-30", "close": 28.35, "volume": 1129540.0}, {"date": "2019-05-01", "close": 28.05, "volume": 732833.0}, {"date": "2019-05-02", "close": 28.15, "volume": 567009.0}, {"date": "2019-05-03", "close": 28.45, "volume": 660598.0}, {"date": "2019-05-06", "close": 28.23, "volume": 377183.0}, {"date": "2019-05-07", "close": 26.15, "volume": 1120867.0}, {"date": "2019-05-08", "close": 26.54, "volume": 881219.0}, {"date": "2019-05-09", "close": 26.83, "volume": 507545.0}, {"date": "2019-05-10", "close": 27.24, "volume": 672669.0}, {"date": "2019-05-13", "close": 26.23, "volume": 842902.0}, {"date": "2019-05-14", "close": 26.53, "volume": 682882.0}, {"date": "2019-05-15", "close": 26.35, "volume": 770983.0}, {"date": "2019-05-16", "close": 25.77, "volume": 2083551.0}, {"date": "2019-05-17", "close": 25.57, "volume": 672893.0}, {"date": "2019-05-20", "close": 25.35, "volume": 1471571.0}, {"date": "2019-05-21", "close": 25.56, "volume": 1849908.0}, {"date": "2019-05-22", "close": 25.41, "volume": 1660896.0}, {"date": "2019-05-23", "close": 26.15, "volume": 4281752.0}, {"date": "2019-05-24", "close": 26.66, "volume": 2021994.0}, {"date": "2019-05-28", "close": 26.1, "volume": 1506448.0}, {"date": "2019-05-29", "close": 25.44, "volume": 1502747.0}, {"date": "2019-05-30", "close": 25.18, "volume": 629414.0}, {"date": "2019-05-31", "close": 24.98, "volume": 1018892.0}, {"date": "2019-06-03", "close": 24.8, "volume": 1530076.0}, {"date": "2019-06-04", "close": 25.46, "volume": 951515.0}, {"date": "2019-06-05", "close": 24.74, "volume": 961993.0}, {"date": "2019-06-06", "close": 24.35, "volume": 9462533.0}, {"date": "2019-06-07", "close": 24.76, "volume": 4243971.0}, {"date": "2019-06-10", "close": 24.41, "volume": 2509402.0}, {"date": "2019-06-11", "close": 24.75, "volume": 3329567.0}, {"date": "2019-06-12", "close": 24.54, "volume": 1252654.0}, {"date": "2019-06-13", "close": 24.76, "volume": 1438044.0}, {"date": "2019-06-14", "close": 24.54, "volume": 885707.0}, {"date": "2019-06-17", "close": 24.79, "volume": 1711514.0}, {"date": "2019-06-18", "close": 25.11, "volume": 1173073.0}, {"date": "2019-06-19", "close": 25.64, "volume": 3126807.0}, {"date": "2019-06-20", "close": 25.7, "volume": 3002877.0}, {"date": "2019-06-21", "close": 25.27, "volume": 1890443.0}, {"date": "2019-06-24", "close": 25.11, "volume": 1606463.0}, {"date": "2019-06-25", "close": 25.51, "volume": 2319325.0}, {"date": "2019-06-26", "close": 25.74, "volume": 2174487.0}, {"date": "2019-06-27", "close": 26.48, "volume": 5259394.0}, {"date": "2019-06-28", "close": 26.4, "volume": 5695430.0}, {"date": "2019-07-01", "close": 26.18, "volume": 2097832.0}, {"date": "2019-07-02", "close": 25.79, "volume": 941000.0}, {"date": "2019-07-03", "close": 25.84, "volume": 909682.0}, {"date": "2019-07-05", "close": 25.95, "volume": 783108.0}, {"date": "2019-07-08", "close": 25.91, "volume": 998231.0}, {"date": "2019-07-09", "close": 24.46, "volume": 6051175.0}, {"date": "2019-07-10", "close": 23.8, "volume": 2909099.0}, {"date": "2019-07-11", "close": 23.59, "volume": 3642985.0}, {"date": "2019-07-12", "close": 24.15, "volume": 2779915.0}, {"date": "2019-07-15", "close": 24.46, "volume": 1625594.0}, {"date": "2019-07-16", "close": 24.72, "volume": 1480527.0}, {"date": "2019-07-17", "close": 24.43, "volume": 1693455.0}, {"date": "2019-07-18", "close": 24.84, "volume": 1560698.0}, {"date": "2019-07-19", "close": 24.58, "volume": 1560256.0}, {"date": "2019-07-22", "close": 24.2, "volume": 1995854.0}, {"date": "2019-07-23", "close": 24.2, "volume": 1874906.0}, {"date": "2019-07-24", "close": 23.89, "volume": 2396356.0}, {"date": "2019-07-25", "close": 24.09, "volume": 1421965.0}, {"date": "2019-07-26", "close": 23.87, "volume": 1205310.0}, {"date": "2019-07-29", "close": 23.84, "volume": 1426678.0}, {"date": "2019-07-30", "close": 23.85, "volume": 1388203.0}, {"date": "2019-07-31", "close": 23.56, "volume": 1253779.0}, {"date": "2019-08-01", "close": 23.15, "volume": 1629300.0}, {"date": "2019-08-02", "close": 23.57, "volume": 1178986.0}, {"date": "2019-08-05", "close": 23.09, "volume": 3155422.0}, {"date": "2019-08-06", "close": 23.84, "volume": 2685483.0}, {"date": "2019-08-07", "close": 24.0, "volume": 2125684.0}, {"date": "2019-08-08", "close": 24.01, "volume": 1608599.0}, {"date": "2019-08-09", "close": 23.21, "volume": 1434435.0}, {"date": "2019-08-12", "close": 21.91, "volume": 2888609.0}, {"date": "2019-08-13", "close": 22.05, "volume": 2625064.0}, {"date": "2019-08-14", "close": 21.13, "volume": 1830636.0}, {"date": "2019-08-15", "close": 21.24, "volume": 1642450.0}, {"date": "2019-08-16", "close": 21.68, "volume": 1620019.0}, {"date": "2019-08-19", "close": 21.67, "volume": 1566055.0}, {"date": "2019-08-20", "close": 21.63, "volume": 1940111.0}, {"date": "2019-08-21", "close": 22.55, "volume": 4839016.0}, {"date": "2019-08-22", "close": 26.42, "volume": 9952062.0}, {"date": "2019-08-23", "close": 25.03, "volume": 2961210.0}, {"date": "2019-08-26", "close": 25.92, "volume": 1561946.0}, {"date": "2019-08-27", "close": 25.61, "volume": 1540694.0}, {"date": "2019-08-28", "close": 26.27, "volume": 1409354.0}, {"date": "2019-08-29", "close": 26.61, "volume": 1629206.0}, {"date": "2019-08-30", "close": 26.26, "volume": 930737.0}, {"date": "2019-09-03", "close": 26.16, "volume": 1346800.0}, {"date": "2019-09-04", "close": 26.34, "volume": 1798221.0}, {"date": "2019-09-05", "close": 27.17, "volume": 2413922.0}, {"date": "2019-09-06", "close": 27.23, "volume": 1362145.0}, {"date": "2019-09-09", "close": 27.69, "volume": 1428441.0}, {"date": "2019-09-10", "close": 27.67, "volume": 1397427.0}, {"date": "2019-09-11", "close": 28.09, "volume": 1144954.0}, {"date": "2019-09-12", "close": 27.5, "volume": 1697311.0}, {"date": "2019-09-13", "close": 27.44, "volume": 1636813.0}, {"date": "2019-09-16", "close": 26.89, "volume": 2402611.0}, {"date": "2019-09-17", "close": 25.87, "volume": 3509676.0}, {"date": "2019-09-18", "close": 26.28, "volume": 2999101.0}, {"date": "2019-09-19", "close": 26.17, "volume": 1558802.0}, {"date": "2019-09-20", "close": 26.36, "volume": 2120592.0}, {"date": "2019-09-23", "close": 26.21, "volume": 859025.0}, {"date": "2019-09-24", "close": 25.65, "volume": 1349317.0}, {"date": "2019-09-25", "close": 26.27, "volume": 1309507.0}, {"date": "2019-09-26", "close": 25.99, "volume": 1139411.0}, {"date": "2019-09-27", "close": 25.65, "volume": 928024.0}, {"date": "2019-09-30", "close": 25.87, "volume": 1060210.0}, {"date": "2019-10-01", "close": 25.13, "volume": 884273.0}, {"date": "2019-10-02", "close": 24.82, "volume": 1386146.0}, {"date": "2019-10-03", "close": 24.54, "volume": 1903050.0}, {"date": "2019-10-04", "close": 23.84, "volume": 2528563.0}, {"date": "2019-10-07", "close": 24.17, "volume": 1357110.0}, {"date": "2019-10-08", "close": 24.3, "volume": 1461548.0}, {"date": "2019-10-09", "close": 24.15, "volume": 1276315.0}, {"date": "2019-10-10", "close": 24.5, "volume": 981785.0}, {"date": "2019-10-11", "close": 25.1, "volume": 1149900.0}, {"date": "2019-10-14", "close": 24.84, "volume": 595016.0}, {"date": "2019-10-15", "close": 25.05, "volume": 442748.0}, {"date": "2019-10-16", "close": 24.78, "volume": 1470698.0}, {"date": "2019-10-17", "close": 25.13, "volume": 998161.0}, {"date": "2019-10-18", "close": 25.15, "volume": 2669835.0}, {"date": "2019-10-21", "close": 25.37, "volume": 1185190.0}, {"date": "2019-10-22", "close": 25.91, "volume": 1576067.0}, {"date": "2019-10-23", "close": 26.23, "volume": 1896411.0}, {"date": "2019-10-24", "close": 25.73, "volume": 1385327.0}, {"date": "2019-10-25", "close": 26.05, "volume": 859075.0}, {"date": "2019-10-28", "close": 25.9, "volume": 1033202.0}, {"date": "2019-10-29", "close": 25.16, "volume": 1220675.0}, {"date": "2019-10-30", "close": 25.33, "volume": 1154724.0}, {"date": "2019-10-31", "close": 26.7, "volume": 6422388.0}, {"date": "2019-11-01", "close": 27.15, "volume": 4215877.0}, {"date": "2019-11-04", "close": 27.01, "volume": 24970230.0}, {"date": "2019-11-05", "close": 26.85, "volume": 2722259.0}, {"date": "2019-11-06", "close": 26.76, "volume": 1940058.0}, {"date": "2019-11-07", "close": 27.0, "volume": 2015567.0}, {"date": "2019-11-08", "close": 26.83, "volume": 1224331.0}, {"date": "2019-11-11", "close": 26.5, "volume": 1568972.0}, {"date": "2019-11-12", "close": 26.7, "volume": 1734784.0}, {"date": "2019-11-13", "close": 26.64, "volume": 1887376.0}, {"date": "2019-11-14", "close": 26.6, "volume": 1366689.0}, {"date": "2019-11-15", "close": 26.61, "volume": 1723523.0}, {"date": "2019-11-18", "close": 27.25, "volume": 1848744.0}, {"date": "2019-11-19", "close": 26.32, "volume": 3178948.0}, {"date": "2019-11-20", "close": 25.93, "volume": 4539706.0}, {"date": "2019-11-21", "close": 23.84, "volume": 9339674.0}, {"date": "2019-11-22", "close": 23.29, "volume": 3632202.0}, {"date": "2019-11-25", "close": 23.7, "volume": 3082762.0}, {"date": "2019-11-26", "close": 24.03, "volume": 2901388.0}, {"date": "2019-11-27", "close": 23.82, "volume": 1713975.0}, {"date": "2019-11-29", "close": 23.7, "volume": 1082272.0}, {"date": "2019-12-02", "close": 23.66, "volume": 2157972.0}, {"date": "2019-12-03", "close": 23.89, "volume": 1350281.0}, {"date": "2019-12-04", "close": 23.72, "volume": 1525693.0}, {"date": "2019-12-05", "close": 23.45, "volume": 1673758.0}, {"date": "2019-12-06", "close": 23.54, "volume": 1537811.0}, {"date": "2019-12-09", "close": 23.53, "volume": 1003929.0}, {"date": "2019-12-10", "close": 23.38, "volume": 882189.0}, {"date": "2019-12-11", "close": 23.47, "volume": 1100469.0}, {"date": "2019-12-12", "close": 23.8, "volume": 1097660.0}, {"date": "2019-12-13", "close": 23.6, "volume": 1402227.0}, {"date": "2019-12-16", "close": 23.52, "volume": 1616319.0}, {"date": "2019-12-17", "close": 23.83, "volume": 1841108.0}, {"date": "2019-12-18", "close": 23.29, "volume": 2495946.0}, {"date": "2019-12-19", "close": 22.77, "volume": 1923467.0}, {"date": "2019-12-20", "close": 22.56, "volume": 5033815.0}, {"date": "2019-12-23", "close": 22.25, "volume": 1922908.0}, {"date": "2019-12-24", "close": 22.45, "volume": 782042.0}, {"date": "2019-12-26", "close": 22.56, "volume": 883087.0}, {"date": "2019-12-27", "close": 22.76, "volume": 1217540.0}, {"date": "2019-12-30", "close": 22.79, "volume": 997833.0}, {"date": "2019-12-31", "close": 22.74, "volume": 1236697.0}, {"date": "2020-01-02", "close": 22.6, "volume": 1504588.0}, {"date": "2020-01-03", "close": 22.38, "volume": 1422876.0}, {"date": "2020-01-06", "close": 23.01, "volume": 1742498.0}, {"date": "2020-01-07", "close": 22.8, "volume": 1264068.0}, {"date": "2020-01-08", "close": 22.82, "volume": 1117830.0}, {"date": "2020-01-09", "close": 22.71, "volume": 1512351.0}, {"date": "2020-01-10", "close": 22.86, "volume": 1924264.0}, {"date": "2020-01-13", "close": 22.89, "volume": 1589446.0}, {"date": "2020-01-14", "close": 23.19, "volume": 789764.0}, {"date": "2020-01-15", "close": 23.05, "volume": 1086231.0}, {"date": "2020-01-16", "close": 22.73, "volume": 2023422.0}, {"date": "2020-01-17", "close": 22.78, "volume": 1931514.0}, {"date": "2020-01-21", "close": 22.51, "volume": 1422735.0}, {"date": "2020-01-22", "close": 21.96, "volume": 1467748.0}, {"date": "2020-01-23", "close": 22.12, "volume": 1539714.0}, {"date": "2020-01-24", "close": 21.51, "volume": 1250480.0}, {"date": "2020-01-27", "close": 21.21, "volume": 2050645.0}, {"date": "2020-01-28", "close": 21.02, "volume": 1967094.0}, {"date": "2020-01-29", "close": 20.88, "volume": 1058010.0}, {"date": "2020-01-30", "close": 21.23, "volume": 886768.0}, {"date": "2020-01-31", "close": 20.52, "volume": 1277385.0}, {"date": "2020-02-03", "close": 20.48, "volume": 1134545.0}, {"date": "2020-02-04", "close": 21.24, "volume": 1363893.0}, {"date": "2020-02-05", "close": 21.51, "volume": 990431.0}, {"date": "2020-02-06", "close": 21.47, "volume": 673904.0}, {"date": "2020-02-07", "close": 21.16, "volume": 741349.0}, {"date": "2020-02-10", "close": 21.16, "volume": 1205976.0}, {"date": "2020-02-11", "close": 21.24, "volume": 1062543.0}, {"date": "2020-02-12", "close": 21.53, "volume": 1473256.0}, {"date": "2020-02-13", "close": 22.01, "volume": 1064899.0}, {"date": "2020-02-14", "close": 21.86, "volume": 720857.0}, {"date": "2020-02-18", "close": 21.88, "volume": 1093712.0}, {"date": "2020-02-19", "close": 21.78, "volume": 1035204.0}, {"date": "2020-02-20", "close": 21.89, "volume": 774900.0}, {"date": "2020-02-21", "close": 21.44, "volume": 1372779.0}, {"date": "2020-02-24", "close": 20.46, "volume": 1534721.0}, {"date": "2020-02-25", "close": 20.11, "volume": 2380319.0}, {"date": "2020-02-26", "close": 19.69, "volume": 2412967.0}, {"date": "2020-02-27", "close": 19.72, "volume": 2881276.0}, {"date": "2020-02-28", "close": 19.26, "volume": 3529945.0}, {"date": "2020-03-02", "close": 21.06, "volume": 3631078.0}, {"date": "2020-03-03", "close": 20.83, "volume": 3891696.0}, {"date": "2020-03-04", "close": 21.66, "volume": 3616152.0}, {"date": "2020-03-05", "close": 22.99, "volume": 3477357.0}, {"date": "2020-03-06", "close": 23.91, "volume": 6178115.0}, {"date": "2020-03-09", "close": 23.18, "volume": 4301820.0}, {"date": "2020-03-10", "close": 23.68, "volume": 3728968.0}, {"date": "2020-03-11", "close": 21.82, "volume": 1951150.0}, {"date": "2020-03-12", "close": 22.45, "volume": 3767374.0}, {"date": "2020-03-13", "close": 23.78, "volume": 3814905.0}, {"date": "2020-03-16", "close": 23.3, "volume": 4237019.0}, {"date": "2020-03-17", "close": 26.99, "volume": 4006865.0}, {"date": "2020-03-18", "close": 30.13, "volume": 5160170.0}, {"date": "2020-03-19", "close": 26.2, "volume": 6182471.0}, {"date": "2020-03-20", "close": 24.69, "volume": 5063549.0}, {"date": "2020-03-23", "close": 24.0, "volume": 2249339.0}, {"date": "2020-03-24", "close": 22.92, "volume": 4188262.0}, {"date": "2020-03-25", "close": 23.21, "volume": 3974348.0}, {"date": "2020-03-26", "close": 24.65, "volume": 2459184.0}, {"date": "2020-03-27", "close": 24.64, "volume": 2200905.0}, {"date": "2020-03-30", "close": 25.6, "volume": 2046734.0}, {"date": "2020-03-31", "close": 25.47, "volume": 1661948.0}, {"date": "2020-04-01", "close": 25.07, "volume": 2650875.0}, {"date": "2020-04-02", "close": 26.38, "volume": 1967555.0}, {"date": "2020-04-03", "close": 26.0, "volume": 2017585.0}, {"date": "2020-04-06", "close": 26.69, "volume": 2364415.0}, {"date": "2020-04-07", "close": 26.9, "volume": 2488867.0}, {"date": "2020-04-08", "close": 25.97, "volume": 2166617.0}, {"date": "2020-04-09", "close": 25.12, "volume": 3224687.0}, {"date": "2020-04-13", "close": 25.09, "volume": 2133420.0}, {"date": "2020-04-14", "close": 26.08, "volume": 1565898.0}, {"date": "2020-04-15", "close": 25.27, "volume": 1450265.0}, {"date": "2020-04-16", "close": 26.39, "volume": 1951483.0}, {"date": "2020-04-17", "close": 27.0, "volume": 2071177.0}, {"date": "2020-04-20", "close": 26.34, "volume": 1568520.0}, {"date": "2020-04-21", "close": 25.85, "volume": 1338480.0}, {"date": "2020-04-22", "close": 25.92, "volume": 1315312.0}, {"date": "2020-04-23", "close": 26.46, "volume": 1598479.0}, {"date": "2020-04-24", "close": 26.86, "volume": 1433484.0}, {"date": "2020-04-27", "close": 27.53, "volume": 1703916.0}, {"date": "2020-04-28", "close": 26.46, "volume": 1511703.0}, {"date": "2020-04-29", "close": 26.02, "volume": 3020037.0}, {"date": "2020-04-30", "close": 26.31, "volume": 2838683.0}, {"date": "2020-05-01", "close": 26.16, "volume": 2342936.0}, {"date": "2020-05-04", "close": 26.75, "volume": 1491328.0}, {"date": "2020-05-05", "close": 26.57, "volume": 1975687.0}, {"date": "2020-05-06", "close": 26.97, "volume": 2186558.0}, {"date": "2020-05-07", "close": 27.02, "volume": 1503898.0}, {"date": "2020-05-08", "close": 27.32, "volume": 1906544.0}, {"date": "2020-05-11", "close": 28.25, "volume": 2405168.0}, {"date": "2020-05-12", "close": 28.57, "volume": 2466633.0}, {"date": "2020-05-13", "close": 28.52, "volume": 2212972.0}, {"date": "2020-05-14", "close": 28.55, "volume": 2472283.0}, {"date": "2020-05-15", "close": 28.43, "volume": 3109915.0}, {"date": "2020-05-18", "close": 28.93, "volume": 3214962.0}, {"date": "2020-05-19", "close": 28.44, "volume": 1898744.0}, {"date": "2020-05-20", "close": 28.97, "volume": 5032334.0}, {"date": "2020-05-21", "close": 35.25, "volume": 25025230.0}, {"date": "2020-05-22", "close": 37.09, "volume": 15193560.0}, {"date": "2020-05-26", "close": 36.03, "volume": 4258625.0}, {"date": "2020-05-27", "close": 36.03, "volume": 3775224.0}, {"date": "2020-05-28", "close": 35.63, "volume": 4145066.0}, {"date": "2020-05-29", "close": 36.0, "volume": 2264565.0}, {"date": "2020-06-01", "close": 36.67, "volume": 2140166.0}, {"date": "2020-06-02", "close": 36.47, "volume": 2389340.0}, {"date": "2020-06-03", "close": 36.24, "volume": 2016602.0}, {"date": "2020-06-04", "close": 34.15, "volume": 3490325.0}, {"date": "2020-06-05", "close": 34.72, "volume": 3597422.0}, {"date": "2020-06-08", "close": 33.86, "volume": 2635803.0}, {"date": "2020-06-09", "close": 34.22, "volume": 2994932.0}, {"date": "2020-06-10", "close": 34.2, "volume": 2460580.0}, {"date": "2020-06-11", "close": 33.82, "volume": 2344205.0}, {"date": "2020-06-12", "close": 33.39, "volume": 2216162.0}, {"date": "2020-06-15", "close": 33.87, "volume": 1482994.0}, {"date": "2020-06-16", "close": 35.27, "volume": 2626066.0}, {"date": "2020-06-17", "close": 34.73, "volume": 1881826.0}, {"date": "2020-06-18", "close": 34.54, "volume": 1340079.0}, {"date": "2020-06-19", "close": 36.25, "volume": 4193177.0}, {"date": "2020-06-22", "close": 37.11, "volume": 1870987.0}, {"date": "2020-06-23", "close": 36.25, "volume": 2112329.0}, {"date": "2020-06-24", "close": 36.88, "volume": 1809751.0}, {"date": "2020-06-25", "close": 35.96, "volume": 1821865.0}, {"date": "2020-06-26", "close": 35.61, "volume": 8656031.0}, {"date": "2020-06-29", "close": 37.87, "volume": 2742606.0}, {"date": "2020-06-30", "close": 37.27, "volume": 2534110.0}, {"date": "2020-07-01", "close": 37.73, "volume": 1793425.0}, {"date": "2020-07-02", "close": 36.97, "volume": 1901581.0}, {"date": "2020-07-06", "close": 36.93, "volume": 1791288.0}, {"date": "2020-07-07", "close": 37.19, "volume": 1535655.0}, {"date": "2020-07-08", "close": 37.69, "volume": 1551008.0}, {"date": "2020-07-09", "close": 38.73, "volume": 2266552.0}, {"date": "2020-07-10", "close": 38.78, "volume": 1426079.0}, {"date": "2020-07-13", "close": 38.99, "volume": 3012710.0}, {"date": "2020-07-14", "close": 40.15, "volume": 2228436.0}, {"date": "2020-07-15", "close": 39.11, "volume": 1908685.0}, {"date": "2020-07-16", "close": 39.37, "volume": 1673389.0}, {"date": "2020-07-17", "close": 39.7, "volume": 1154825.0}, {"date": "2020-07-20", "close": 40.29, "volume": 1208824.0}, {"date": "2020-07-21", "close": 40.44, "volume": 1757305.0}, {"date": "2020-07-22", "close": 41.44, "volume": 1478706.0}, {"date": "2020-07-23", "close": 40.94, "volume": 1696975.0}, {"date": "2020-07-24", "close": 40.07, "volume": 1019282.0}, {"date": "2020-07-27", "close": 41.07, "volume": 1541274.0}, {"date": "2020-07-28", "close": 41.29, "volume": 1030147.0}, {"date": "2020-07-29", "close": 41.63, "volume": 1169450.0}, {"date": "2020-07-30", "close": 40.49, "volume": 1674411.0}, {"date": "2020-07-31", "close": 40.05, "volume": 1550544.0}, {"date": "2020-08-03", "close": 40.19, "volume": 1137387.0}, {"date": "2020-08-04", "close": 41.9, "volume": 2044488.0}, {"date": "2020-08-05", "close": 42.43, "volume": 1679972.0}, {"date": "2020-08-06", "close": 41.79, "volume": 1474429.0}, {"date": "2020-08-07", "close": 41.96, "volume": 1020281.0}, {"date": "2020-08-10", "close": 42.39, "volume": 1481017.0}, {"date": "2020-08-11", "close": 40.58, "volume": 2101707.0}, {"date": "2020-08-12", "close": 41.62, "volume": 1641894.0}, {"date": "2020-08-13", "close": 40.61, "volume": 1955427.0}, {"date": "2020-08-14", "close": 41.48, "volume": 1722295.0}, {"date": "2020-08-17", "close": 42.77, "volume": 2206054.0}, {"date": "2020-08-18", "close": 43.43, "volume": 3346315.0}, {"date": "2020-08-19", "close": 43.4, "volume": 4213198.0}, {"date": "2020-08-20", "close": 44.46, "volume": 7828590.0}, {"date": "2020-08-21", "close": 46.08, "volume": 4530419.0}, {"date": "2020-08-24", "close": 47.11, "volume": 3098548.0}, {"date": "2020-08-25", "close": 46.89, "volume": 2233619.0}, {"date": "2020-08-26", "close": 47.1, "volume": 1943096.0}, {"date": "2020-08-27", "close": 46.86, "volume": 1729991.0}, {"date": "2020-08-28", "close": 46.25, "volume": 2123267.0}, {"date": "2020-08-31", "close": 44.41, "volume": 2665435.0}, {"date": "2020-09-01", "close": 44.56, "volume": 2405151.0}, {"date": "2020-09-02", "close": 43.74, "volume": 2445729.0}, {"date": "2020-09-03", "close": 42.26, "volume": 2731707.0}, {"date": "2020-09-04", "close": 41.65, "volume": 1960438.0}, {"date": "2020-09-08", "close": 40.34, "volume": 2544279.0}, {"date": "2020-09-09", "close": 41.94, "volume": 2038294.0}, {"date": "2020-09-10", "close": 41.99, "volume": 1329891.0}, {"date": "2020-09-11", "close": 40.74, "volume": 2266829.0}, {"date": "2020-09-14", "close": 41.04, "volume": 1580827.0}, {"date": "2020-09-15", "close": 39.91, "volume": 1646182.0}, {"date": "2020-09-16", "close": 38.78, "volume": 2823186.0}, {"date": "2020-09-17", "close": 39.0, "volume": 2487578.0}, {"date": "2020-09-18", "close": 40.16, "volume": 4850073.0}, {"date": "2020-09-21", "close": 41.23, "volume": 3229742.0}, {"date": "2020-09-22", "close": 41.14, "volume": 2133404.0}, {"date": "2020-09-23", "close": 41.4, "volume": 1942903.0}, {"date": "2020-09-24", "close": 40.74, "volume": 1715245.0}, {"date": "2020-09-25", "close": 40.17, "volume": 1712874.0}, {"date": "2020-09-28", "close": 40.02, "volume": 2760163.0}, {"date": "2020-09-29", "close": 40.44, "volume": 2250512.0}, {"date": "2020-09-30", "close": 41.55, "volume": 1522935.0}, {"date": "2020-10-01", "close": 41.05, "volume": 1825592.0}, {"date": "2020-10-02", "close": 39.54, "volume": 2000063.0}, {"date": "2020-10-05", "close": 41.32, "volume": 2183028.0}, {"date": "2020-10-06", "close": 40.77, "volume": 2235609.0}, {"date": "2020-10-07", "close": 40.82, "volume": 1418996.0}, {"date": "2020-10-08", "close": 40.32, "volume": 1397642.0}, {"date": "2020-10-09", "close": 40.8, "volume": 1049125.0}, {"date": "2020-10-12", "close": 40.28, "volume": 1336531.0}, {"date": "2020-10-13", "close": 41.34, "volume": 1971893.0}, {"date": "2020-10-14", "close": 40.01, "volume": 1716525.0}, {"date": "2020-10-15", "close": 40.38, "volume": 1935298.0}, {"date": "2020-10-16", "close": 41.23, "volume": 1461479.0}, {"date": "2020-10-19", "close": 40.85, "volume": 1375528.0}, {"date": "2020-10-20", "close": 41.33, "volume": 1370980.0}, {"date": "2020-10-21", "close": 41.62, "volume": 1325622.0}, {"date": "2020-10-22", "close": 40.45, "volume": 2104532.0}, {"date": "2020-10-23", "close": 39.07, "volume": 2446576.0}, {"date": "2020-10-26", "close": 39.54, "volume": 2558977.0}, {"date": "2020-10-27", "close": 39.3, "volume": 1738284.0}, {"date": "2020-10-28", "close": 39.37, "volume": 2315781.0}, {"date": "2020-10-29", "close": 39.43, "volume": 1657536.0}, {"date": "2020-10-30", "close": 38.29, "volume": 1841488.0}, {"date": "2020-11-02", "close": 39.24, "volume": 1486356.0}, {"date": "2020-11-03", "close": 41.06, "volume": 1762104.0}, {"date": "2020-11-04", "close": 41.83, "volume": 1367043.0}, {"date": "2020-11-05", "close": 42.78, "volume": 1286333.0}, {"date": "2020-11-06", "close": 43.29, "volume": 1211270.0}, {"date": "2020-11-09", "close": 37.69, "volume": 6949866.0}, {"date": "2020-11-10", "close": 39.43, "volume": 2516090.0}, {"date": "2020-11-11", "close": 39.92, "volume": 2051406.0}, {"date": "2020-11-12", "close": 40.43, "volume": 1586914.0}, {"date": "2020-11-13", "close": 40.39, "volume": 1886533.0}, {"date": "2020-11-16", "close": 42.03, "volume": 2998695.0}, {"date": "2020-11-17", "close": 42.12, "volume": 2540790.0}, {"date": "2020-11-18", "close": 43.0, "volume": 5506582.0}, {"date": "2020-11-19", "close": 44.55, "volume": 7939968.0}, {"date": "2020-11-20", "close": 42.0, "volume": 4490886.0}, {"date": "2020-11-23", "close": 43.6, "volume": 3079105.0}, {"date": "2020-11-24", "close": 43.22, "volume": 3791076.0}, {"date": "2020-11-25", "close": 41.84, "volume": 1583970.0}, {"date": "2020-11-27", "close": 41.54, "volume": 960278.0}, {"date": "2020-11-30", "close": 40.99, "volume": 2474598.0}, {"date": "2020-12-01", "close": 40.4, "volume": 1892299.0}, {"date": "2020-12-02", "close": 39.74, "volume": 2090657.0}, {"date": "2020-12-03", "close": 38.72, "volume": 3667817.0}, {"date": "2020-12-04", "close": 38.67, "volume": 2610056.0}, {"date": "2020-12-07", "close": 38.56, "volume": 1628248.0}, {"date": "2020-12-08", "close": 38.72, "volume": 1672204.0}, {"date": "2020-12-09", "close": 37.7, "volume": 2142799.0}, {"date": "2020-12-10", "close": 37.94, "volume": 1935877.0}, {"date": "2020-12-11", "close": 37.54, "volume": 2304656.0}, {"date": "2020-12-14", "close": 37.2, "volume": 3247715.0}, {"date": "2020-12-15", "close": 37.11, "volume": 3025096.0}, {"date": "2020-12-16", "close": 37.15, "volume": 1775439.0}, {"date": "2020-12-17", "close": 38.06, "volume": 1868848.0}, {"date": "2020-12-18", "close": 38.32, "volume": 3781733.0}, {"date": "2020-12-21", "close": 38.23, "volume": 1767656.0}, {"date": "2020-12-22", "close": 38.64, "volume": 2142618.0}, {"date": "2020-12-23", "close": 38.08, "volume": 2135316.0}, {"date": "2020-12-24", "close": 38.21, "volume": 798527.0}, {"date": "2020-12-28", "close": 37.08, "volume": 2176372.0}, {"date": "2020-12-29", "close": 37.35, "volume": 2014524.0}, {"date": "2020-12-30", "close": 38.08, "volume": 1492093.0}, {"date": "2020-12-31", "close": 37.28, "volume": 1502061.0}, {"date": "2021-01-04", "close": 37.34, "volume": 1928719.0}, {"date": "2021-01-05", "close": 37.24, "volume": 2133704.0}, {"date": "2021-01-06", "close": 38.19, "volume": 1892520.0}, {"date": "2021-01-07", "close": 38.85, "volume": 2268982.0}, {"date": "2021-01-08", "close": 38.22, "volume": 1748028.0}, {"date": "2021-01-11", "close": 38.21, "volume": 1229766.0}, {"date": "2021-01-12", "close": 38.13, "volume": 1901792.0}, {"date": "2021-01-13", "close": 38.22, "volume": 1515607.0}, {"date": "2021-01-14", "close": 40.31, "volume": 2513652.0}, {"date": "2021-01-15", "close": 39.92, "volume": 5699797.0}, {"date": "2021-01-19", "close": 40.46, "volume": 2565357.0}, {"date": "2021-01-20", "close": 41.66, "volume": 2508255.0}, {"date": "2021-01-21", "close": 41.96, "volume": 2420972.0}, {"date": "2021-01-22", "close": 42.25, "volume": 1559028.0}, {"date": "2021-01-25", "close": 43.49, "volume": 3764646.0}, {"date": "2021-01-26", "close": 45.67, "volume": 2362769.0}, {"date": "2021-01-27", "close": 48.81, "volume": 9053211.0}, {"date": "2021-01-28", "close": 43.65, "volume": 5377380.0}, {"date": "2021-01-29", "close": 42.07, "volume": 3924240.0}, {"date": "2021-02-01", "close": 42.48, "volume": 2803023.0}, {"date": "2021-02-02", "close": 42.77, "volume": 2327664.0}, {"date": "2021-02-03", "close": 42.68, "volume": 1434059.0}, {"date": "2021-02-04", "close": 42.05, "volume": 1407780.0}, {"date": "2021-02-05", "close": 41.89, "volume": 1300851.0}, {"date": "2021-02-08", "close": 43.39, "volume": 1607084.0}, {"date": "2021-02-09", "close": 43.72, "volume": 866017.0}, {"date": "2021-02-10", "close": 43.69, "volume": 1032485.0}, {"date": "2021-02-11", "close": 42.86, "volume": 1202786.0}, {"date": "2021-02-12", "close": 43.0, "volume": 783468.0}, {"date": "2021-02-16", "close": 43.46, "volume": 842053.0}, {"date": "2021-02-17", "close": 43.81, "volume": 1009133.0}, {"date": "2021-02-18", "close": 44.77, "volume": 1572135.0}, {"date": "2021-02-19", "close": 44.66, "volume": 2155619.0}, {"date": "2021-02-22", "close": 43.13, "volume": 1939659.0}, {"date": "2021-02-23", "close": 41.84, "volume": 2030517.0}, {"date": "2021-02-24", "close": 42.53, "volume": 1654765.0}, {"date": "2021-02-25", "close": 40.91, "volume": 1626106.0}, {"date": "2021-02-26", "close": 40.18, "volume": 1998692.0}, {"date": "2021-03-01", "close": 39.8, "volume": 2471792.0}, {"date": "2021-03-02", "close": 38.83, "volume": 2786870.0}, {"date": "2021-03-03", "close": 38.6, "volume": 3816392.0}, {"date": "2021-03-04", "close": 38.18, "volume": 4853212.0}, {"date": "2021-03-05", "close": 39.1, "volume": 3211237.0}, {"date": "2021-03-08", "close": 40.64, "volume": 3827378.0}, {"date": "2021-03-09", "close": 42.38, "volume": 2565703.0}, {"date": "2021-03-10", "close": 43.54, "volume": 2393156.0}, {"date": "2021-03-11", "close": 42.16, "volume": 3748480.0}, {"date": "2021-03-12", "close": 42.32, "volume": 2257532.0}, {"date": "2021-03-15", "close": 43.0, "volume": 1589438.0}, {"date": "2021-03-16", "close": 42.05, "volume": 1418689.0}, {"date": "2021-03-17", "close": 42.22, "volume": 1744823.0}, {"date": "2021-03-18", "close": 40.48, "volume": 1615493.0}, {"date": "2021-03-19", "close": 42.03, "volume": 3139532.0}, {"date": "2021-03-22", "close": 44.05, "volume": 1972215.0}, {"date": "2021-03-23", "close": 43.89, "volume": 2271860.0}, {"date": "2021-03-24", "close": 43.01, "volume": 1752793.0}, {"date": "2021-03-25", "close": 43.32, "volume": 1806633.0}, {"date": "2021-03-26", "close": 45.69, "volume": 1562259.0}, {"date": "2021-03-29", "close": 45.23, "volume": 1591117.0}, {"date": "2021-03-30", "close": 44.88, "volume": 1176929.0}, {"date": "2021-03-31", "close": 44.86, "volume": 1621421.0}, {"date": "2021-04-01", "close": 44.45, "volume": 2204965.0}, {"date": "2021-04-05", "close": 46.74, "volume": 2040904.0}, {"date": "2021-04-06", "close": 45.48, "volume": 1937020.0}, {"date": "2021-04-07", "close": 46.02, "volume": 1411585.0}, {"date": "2021-04-08", "close": 44.8, "volume": 1264438.0}, {"date": "2021-04-09", "close": 44.35, "volume": 1371282.0}, {"date": "2021-04-12", "close": 44.78, "volume": 1149135.0}, {"date": "2021-04-13", "close": 44.39, "volume": 1009322.0}, {"date": "2021-04-14", "close": 44.47, "volume": 1144785.0}, {"date": "2021-04-15", "close": 44.7, "volume": 1023415.0}, {"date": "2021-04-16", "close": 45.2, "volume": 1222139.0}, {"date": "2021-04-19", "close": 44.43, "volume": 915913.0}, {"date": "2021-04-20", "close": 44.04, "volume": 1054160.0}, {"date": "2021-04-21", "close": 43.97, "volume": 1330958.0}, {"date": "2021-04-22", "close": 43.32, "volume": 1281105.0}, {"date": "2021-04-23", "close": 43.98, "volume": 1319411.0}, {"date": "2021-04-26", "close": 43.28, "volume": 879510.0}, {"date": "2021-04-27", "close": 43.19, "volume": 819187.0}, {"date": "2021-04-28", "close": 44.32, "volume": 983659.0}, {"date": "2021-04-29", "close": 44.69, "volume": 1140232.0}, {"date": "2021-04-30", "close": 44.67, "volume": 956237.0}, {"date": "2021-05-03", "close": 45.51, "volume": 1222438.0}, {"date": "2021-05-04", "close": 44.83, "volume": 1183876.0}, {"date": "2021-05-05", "close": 45.64, "volume": 544653.0}, {"date": "2021-05-06", "close": 46.69, "volume": 1643867.0}, {"date": "2021-05-07", "close": 45.86, "volume": 1361868.0}, {"date": "2021-05-10", "close": 46.6, "volume": 1186324.0}, {"date": "2021-05-11", "close": 46.5, "volume": 1018319.0}, {"date": "2021-05-12", "close": 43.49, "volume": 2346053.0}, {"date": "2021-05-13", "close": 45.99, "volume": 2208699.0}, {"date": "2021-05-14", "close": 47.25, "volume": 1813321.0}, {"date": "2021-05-17", "close": 47.72, "volume": 3290240.0}, {"date": "2021-05-18", "close": 48.77, "volume": 2159534.0}, {"date": "2021-05-19", "close": 48.58, "volume": 3209778.0}, {"date": "2021-05-20", "close": 46.16, "volume": 8367761.0}, {"date": "2021-05-21", "close": 45.67, "volume": 3507564.0}, {"date": "2021-05-24", "close": 44.54, "volume": 1527730.0}, {"date": "2021-05-25", "close": 44.18, "volume": 1747479.0}, {"date": "2021-05-26", "close": 44.74, "volume": 1198156.0}, {"date": "2021-05-27", "close": 44.4, "volume": 1086976.0}, {"date": "2021-05-28", "close": 44.79, "volume": 1107618.0}, {"date": "2021-06-01", "close": 45.75, "volume": 1186189.0}, {"date": "2021-06-02", "close": 46.7, "volume": 1162426.0}, {"date": "2021-06-03", "close": 46.88, "volume": 1145606.0}, {"date": "2021-06-04", "close": 46.75, "volume": 797032.0}, {"date": "2021-06-07", "close": 47.16, "volume": 1058651.0}, {"date": "2021-06-08", "close": 47.68, "volume": 695054.0}, {"date": "2021-06-09", "close": 47.23, "volume": 762866.0}, {"date": "2021-06-10", "close": 47.38, "volume": 815163.0}, {"date": "2021-06-11", "close": 47.67, "volume": 695133.0}, {"date": "2021-06-14", "close": 48.26, "volume": 735894.0}, {"date": "2021-06-15", "close": 47.35, "volume": 738043.0}, {"date": "2021-06-16", "close": 46.58, "volume": 873463.0}, {"date": "2021-06-17", "close": 46.82, "volume": 873093.0}, {"date": "2021-06-18", "close": 45.53, "volume": 1486577.0}, {"date": "2021-06-21", "close": 46.04, "volume": 996081.0}, {"date": "2021-06-22", "close": 46.33, "volume": 940144.0}, {"date": "2021-06-23", "close": 45.8, "volume": 816004.0}, {"date": "2021-06-24", "close": 46.64, "volume": 939125.0}, {"date": "2021-06-25", "close": 47.16, "volume": 2931298.0}, {"date": "2021-06-28", "close": 46.87, "volume": 871233.0}, {"date": "2021-06-29", "close": 47.37, "volume": 738650.0}, {"date": "2021-06-30", "close": 47.58, "volume": 860317.0}, {"date": "2021-07-01", "close": 46.86, "volume": 725905.0}, {"date": "2021-07-02", "close": 47.19, "volume": 661779.0}, {"date": "2021-07-06", "close": 46.08, "volume": 1039927.0}, {"date": "2021-07-07", "close": 47.15, "volume": 821573.0}, {"date": "2021-07-08", "close": 47.65, "volume": 866031.0}, {"date": "2021-07-09", "close": 48.55, "volume": 718463.0}, {"date": "2021-07-12", "close": 48.19, "volume": 442430.0}, {"date": "2021-07-13", "close": 47.82, "volume": 524762.0}, {"date": "2021-07-14", "close": 47.69, "volume": 657250.0}, {"date": "2021-07-15", "close": 47.78, "volume": 774763.0}, {"date": "2021-07-16", "close": 47.25, "volume": 645322.0}, {"date": "2021-07-19", "close": 47.66, "volume": 1434511.0}, {"date": "2021-07-20", "close": 49.05, "volume": 2196719.0}, {"date": "2021-07-21", "close": 49.86, "volume": 1772021.0}, {"date": "2021-07-22", "close": 49.99, "volume": 1442363.0}, {"date": "2021-07-23", "close": 50.6, "volume": 1689307.0}, {"date": "2021-07-26", "close": 49.89, "volume": 1382401.0}, {"date": "2021-07-27", "close": 49.87, "volume": 739617.0}, {"date": "2021-07-28", "close": 49.82, "volume": 606868.0}, {"date": "2021-07-29", "close": 50.39, "volume": 828406.0}, {"date": "2021-07-30", "close": 50.64, "volume": 847796.0}, {"date": "2021-08-02", "close": 50.13, "volume": 504888.0}, {"date": "2021-08-03", "close": 52.76, "volume": 1181413.0}, {"date": "2021-08-04", "close": 51.73, "volume": 999481.0}, {"date": "2021-08-05", "close": 51.96, "volume": 911494.0}, {"date": "2021-08-06", "close": 51.81, "volume": 1282158.0}, {"date": "2021-08-09", "close": 52.25, "volume": 706030.0}, {"date": "2021-08-10", "close": 52.87, "volume": 1199514.0}, {"date": "2021-08-11", "close": 52.48, "volume": 882738.0}, {"date": "2021-08-12", "close": 51.59, "volume": 1190846.0}, {"date": "2021-08-13", "close": 50.29, "volume": 890504.0}, {"date": "2021-08-16", "close": 52.47, "volume": 1655028.0}, {"date": "2021-08-17", "close": 52.77, "volume": 1708071.0}, {"date": "2021-08-18", "close": 51.93, "volume": 1806384.0}, {"date": "2021-08-19", "close": 54.02, "volume": 2452861.0}, {"date": "2021-08-20", "close": 56.9, "volume": 1814714.0}, {"date": "2021-08-23", "close": 54.9, "volume": 1660906.0}, {"date": "2021-08-24", "close": 55.4, "volume": 1136864.0}, {"date": "2021-08-25", "close": 56.66, "volume": 1006547.0}, {"date": "2021-08-26", "close": 56.14, "volume": 739285.0}, {"date": "2021-08-27", "close": 56.59, "volume": 721406.0}, {"date": "2021-08-30", "close": 56.75, "volume": 1026445.0}, {"date": "2021-08-31", "close": 56.66, "volume": 1057067.0}, {"date": "2021-09-01", "close": 56.65, "volume": 609472.0}, {"date": "2021-09-02", "close": 58.45, "volume": 1263338.0}, {"date": "2021-09-03", "close": 59.18, "volume": 1104399.0}, {"date": "2021-09-07", "close": 58.67, "volume": 963096.0}, {"date": "2021-09-08", "close": 58.44, "volume": 1073105.0}, {"date": "2021-09-09", "close": 57.98, "volume": 866804.0}, {"date": "2021-09-10", "close": 58.25, "volume": 905157.0}, {"date": "2021-09-13", "close": 57.95, "volume": 707326.0}, {"date": "2021-09-14", "close": 57.5, "volume": 763939.0}, {"date": "2021-09-15", "close": 58.25, "volume": 1070118.0}, {"date": "2021-09-16", "close": 58.9, "volume": 780865.0}, {"date": "2021-09-17", "close": 58.74, "volume": 2949755.0}, {"date": "2021-09-20", "close": 57.6, "volume": 957895.0}, {"date": "2021-09-21", "close": 58.5, "volume": 657093.0}, {"date": "2021-09-22", "close": 58.98, "volume": 913843.0}, {"date": "2021-09-23", "close": 58.11, "volume": 928519.0}, {"date": "2021-09-24", "close": 58.37, "volume": 739777.0}, {"date": "2021-09-27", "close": 57.98, "volume": 1250333.0}, {"date": "2021-09-28", "close": 56.37, "volume": 2063787.0}, {"date": "2021-09-29", "close": 57.43, "volume": 1240749.0}, {"date": "2021-09-30", "close": 54.92, "volume": 1215504.0}, {"date": "2021-10-01", "close": 53.29, "volume": 1757009.0}, {"date": "2021-10-04", "close": 54.26, "volume": 2315836.0}, {"date": "2021-10-05", "close": 54.51, "volume": 1025395.0}, {"date": "2021-10-06", "close": 53.83, "volume": 1761099.0}, {"date": "2021-10-07", "close": 54.71, "volume": 1300791.0}, {"date": "2021-10-08", "close": 55.34, "volume": 1164409.0}, {"date": "2021-10-11", "close": 55.93, "volume": 698700.0}, {"date": "2021-10-12", "close": 56.08, "volume": 650983.0}, {"date": "2021-10-13", "close": 56.94, "volume": 718256.0}, {"date": "2021-10-14", "close": 58.27, "volume": 778566.0}, {"date": "2021-10-15", "close": 57.69, "volume": 872907.0}, {"date": "2021-10-18", "close": 58.37, "volume": 772569.0}, {"date": "2021-10-19", "close": 58.7, "volume": 837254.0}, {"date": "2021-10-20", "close": 58.39, "volume": 724713.0}, {"date": "2021-10-21", "close": 59.74, "volume": 751904.0}, {"date": "2021-10-22", "close": 61.33, "volume": 887223.0}, {"date": "2021-10-25", "close": 60.02, "volume": 1318600.0}, {"date": "2021-10-26", "close": 59.86, "volume": 937720.0}, {"date": "2021-10-27", "close": 59.12, "volume": 744968.0}, {"date": "2021-10-28", "close": 57.92, "volume": 1184946.0}, {"date": "2021-10-29", "close": 58.44, "volume": 896552.0}, {"date": "2021-11-01", "close": 59.35, "volume": 838831.0}, {"date": "2021-11-02", "close": 59.93, "volume": 628162.0}, {"date": "2021-11-03", "close": 61.16, "volume": 955689.0}, {"date": "2021-11-04", "close": 61.54, "volume": 782239.0}, {"date": "2021-11-05", "close": 61.98, "volume": 1018521.0}, {"date": "2021-11-08", "close": 61.33, "volume": 938723.0}, {"date": "2021-11-09", "close": 62.56, "volume": 2174245.0}, {"date": "2021-11-10", "close": 61.75, "volume": 1325024.0}, {"date": "2021-11-11", "close": 61.19, "volume": 1307017.0}, {"date": "2021-11-12", "close": 62.4, "volume": 1423197.0}, {"date": "2021-11-15", "close": 62.42, "volume": 1526652.0}, {"date": "2021-11-16", "close": 61.57, "volume": 2026578.0}, {"date": "2021-11-17", "close": 59.97, "volume": 1744100.0}, {"date": "2021-11-18", "close": 71.93, "volume": 7452490.0}, {"date": "2021-11-19", "close": 69.61, "volume": 3192221.0}, {"date": "2021-11-22", "close": 70.35, "volume": 1693850.0}, {"date": "2021-11-23", "close": 69.42, "volume": 994087.0}, {"date": "2021-11-24", "close": 67.71, "volume": 1157138.0}, {"date": "2021-11-26", "close": 66.34, "volume": 967438.0}, {"date": "2021-11-29", "close": 65.9, "volume": 1135167.0}, {"date": "2021-11-30", "close": 66.15, "volume": 1456803.0}, {"date": "2021-12-01", "close": 63.27, "volume": 1270904.0}, {"date": "2021-12-02", "close": 64.38, "volume": 1517566.0}, {"date": "2021-12-03", "close": 65.03, "volume": 1471012.0}, {"date": "2021-12-06", "close": 68.29, "volume": 1972065.0}, {"date": "2021-12-07", "close": 68.07, "volume": 1124908.0}, {"date": "2021-12-08", "close": 66.0, "volume": 1165052.0}, {"date": "2021-12-09", "close": 65.6, "volume": 1081300.0}, {"date": "2021-12-10", "close": 67.41, "volume": 1008948.0}, {"date": "2021-12-13", "close": 66.55, "volume": 908083.0}, {"date": "2021-12-14", "close": 65.82, "volume": 921600.0}, {"date": "2021-12-15", "close": 67.8, "volume": 1286341.0}, {"date": "2021-12-16", "close": 65.27, "volume": 1041012.0}, {"date": "2021-12-17", "close": 65.45, "volume": 1823911.0}, {"date": "2021-12-20", "close": 64.81, "volume": 1347522.0}, {"date": "2021-12-21", "close": 63.89, "volume": 1332924.0}, {"date": "2021-12-22", "close": 64.13, "volume": 948966.0}, {"date": "2021-12-23", "close": 64.26, "volume": 557733.0}, {"date": "2021-12-27", "close": 64.99, "volume": 744853.0}, {"date": "2021-12-28", "close": 66.32, "volume": 870577.0}, {"date": "2021-12-29", "close": 67.27, "volume": 752562.0}, {"date": "2021-12-30", "close": 66.62, "volume": 729155.0}, {"date": "2021-12-31", "close": 66.97, "volume": 492058.0}, {"date": "2022-01-03", "close": 65.69, "volume": 807859.0}, {"date": "2022-01-04", "close": 65.51, "volume": 1085805.0}, {"date": "2022-01-05", "close": 63.64, "volume": 946237.0}, {"date": "2022-01-06", "close": 64.85, "volume": 1142769.0}, {"date": "2022-01-07", "close": 65.69, "volume": 1078530.0}, {"date": "2022-01-10", "close": 66.25, "volume": 1780298.0}, {"date": "2022-01-11", "close": 64.35, "volume": 1110243.0}, {"date": "2022-01-12", "close": 64.6, "volume": 885048.0}, {"date": "2022-01-13", "close": 64.88, "volume": 911611.0}, {"date": "2022-01-14", "close": 60.83, "volume": 2816124.0}, {"date": "2022-01-18", "close": 59.99, "volume": 1080936.0}, {"date": "2022-01-19", "close": 59.4, "volume": 917883.0}, {"date": "2022-01-20", "close": 59.32, "volume": 1092940.0}, {"date": "2022-01-21", "close": 60.52, "volume": 2222466.0}, {"date": "2022-01-24", "close": 62.89, "volume": 1968692.0}, {"date": "2022-01-25", "close": 60.87, "volume": 1316078.0}, {"date": "2022-01-26", "close": 58.7, "volume": 1501315.0}, {"date": "2022-01-27", "close": 57.2, "volume": 1382431.0}, {"date": "2022-01-28", "close": 57.93, "volume": 1381737.0}, {"date": "2022-01-31", "close": 61.47, "volume": 1415832.0}, {"date": "2022-02-01", "close": 61.66, "volume": 754721.0}, {"date": "2022-02-02", "close": 60.93, "volume": 906808.0}, {"date": "2022-02-03", "close": 60.91, "volume": 981035.0}, {"date": "2022-02-04", "close": 59.85, "volume": 1808093.0}, {"date": "2022-02-07", "close": 59.98, "volume": 903102.0}, {"date": "2022-02-08", "close": 62.56, "volume": 1250285.0}, {"date": "2022-02-09", "close": 63.4, "volume": 1026311.0}, {"date": "2022-02-10", "close": 62.16, "volume": 1398631.0}, {"date": "2022-02-11", "close": 63.77, "volume": 1374557.0}, {"date": "2022-02-14", "close": 64.32, "volume": 1354579.0}, {"date": "2022-02-15", "close": 64.89, "volume": 894563.0}, {"date": "2022-02-16", "close": 64.55, "volume": 829044.0}, {"date": "2022-02-17", "close": 65.93, "volume": 1965564.0}, {"date": "2022-02-18", "close": 65.84, "volume": 2322628.0}, {"date": "2022-02-22", "close": 62.8, "volume": 1664949.0}, {"date": "2022-02-23", "close": 61.38, "volume": 1006606.0}, {"date": "2022-02-24", "close": 62.32, "volume": 1233056.0}, {"date": "2022-02-25", "close": 64.02, "volume": 1057042.0}, {"date": "2022-02-28", "close": 62.87, "volume": 1561316.0}, {"date": "2022-03-01", "close": 63.38, "volume": 2089817.0}, {"date": "2022-03-02", "close": 65.88, "volume": 2076001.0}, {"date": "2022-03-03", "close": 57.17, "volume": 7074508.0}, {"date": "2022-03-04", "close": 56.54, "volume": 2814930.0}, {"date": "2022-03-07", "close": 57.8, "volume": 2999125.0}, {"date": "2022-03-08", "close": 59.6, "volume": 2582229.0}, {"date": "2022-03-09", "close": 60.77, "volume": 2084762.0}, {"date": "2022-03-10", "close": 60.23, "volume": 1276707.0}, {"date": "2022-03-11", "close": 61.02, "volume": 1433626.0}, {"date": "2022-03-14", "close": 63.42, "volume": 2063897.0}, {"date": "2022-03-15", "close": 63.46, "volume": 1539439.0}, {"date": "2022-03-16", "close": 63.92, "volume": 1686660.0}, {"date": "2022-03-17", "close": 64.79, "volume": 1186077.0}, {"date": "2022-03-18", "close": 65.99, "volume": 2056166.0}, {"date": "2022-03-21", "close": 64.08, "volume": 2024450.0}, {"date": "2022-03-22", "close": 64.49, "volume": 1445721.0}, {"date": "2022-03-23", "close": 64.14, "volume": 1128415.0}, {"date": "2022-03-24", "close": 64.44, "volume": 953673.0}, {"date": "2022-03-25", "close": 64.12, "volume": 863340.0}, {"date": "2022-03-28", "close": 66.01, "volume": 1392280.0}, {"date": "2022-03-29", "close": 67.86, "volume": 1583874.0}, {"date": "2022-03-30", "close": 67.02, "volume": 932587.0}, {"date": "2022-03-31", "close": 67.61, "volume": 1468264.0}, {"date": "2022-04-01", "close": 67.63, "volume": 1464699.0}, {"date": "2022-04-04", "close": 67.71, "volume": 1646149.0}, {"date": "2022-04-05", "close": 67.67, "volume": 2986697.0}, {"date": "2022-04-06", "close": 67.99, "volume": 1675616.0}, {"date": "2022-04-07", "close": 69.63, "volume": 2003770.0}, {"date": "2022-04-08", "close": 70.08, "volume": 1642776.0}, {"date": "2022-04-11", "close": 69.06, "volume": 1936065.0}, {"date": "2022-04-12", "close": 66.52, "volume": 2152047.0}, {"date": "2022-04-13", "close": 68.05, "volume": 2354492.0}, {"date": "2022-04-14", "close": 67.37, "volume": 1993579.0}, {"date": "2022-04-18", "close": 66.74, "volume": 1308322.0}, {"date": "2022-04-19", "close": 69.56, "volume": 1540307.0}, {"date": "2022-04-20", "close": 69.84, "volume": 1057386.0}, {"date": "2022-04-21", "close": 69.98, "volume": 1468260.0}, {"date": "2022-04-22", "close": 67.2, "volume": 1260934.0}, {"date": "2022-04-25", "close": 67.31, "volume": 1178457.0}, {"date": "2022-04-26", "close": 66.57, "volume": 1042737.0}, {"date": "2022-04-27", "close": 67.11, "volume": 1294076.0}, {"date": "2022-04-28", "close": 67.25, "volume": 2659334.0}, {"date": "2022-04-29", "close": 64.35, "volume": 1445405.0}, {"date": "2022-05-02", "close": 64.56, "volume": 1937247.0}, {"date": "2022-05-03", "close": 65.4, "volume": 1444729.0}, {"date": "2022-05-04", "close": 67.25, "volume": 1672736.0}, {"date": "2022-05-05", "close": 63.21, "volume": 1746708.0}, {"date": "2022-05-06", "close": 61.68, "volume": 2186920.0}, {"date": "2022-05-09", "close": 61.96, "volume": 2286835.0}, {"date": "2022-05-10", "close": 61.25, "volume": 2081433.0}, {"date": "2022-05-11", "close": 61.0, "volume": 2254884.0}, {"date": "2022-05-12", "close": 62.41, "volume": 1522797.0}, {"date": "2022-05-13", "close": 62.34, "volume": 1661089.0}, {"date": "2022-05-16", "close": 64.33, "volume": 1903129.0}, {"date": "2022-05-17", "close": 63.81, "volume": 2201080.0}, {"date": "2022-05-18", "close": 53.42, "volume": 7203733.0}, {"date": "2022-05-19", "close": 57.39, "volume": 8035355.0}, {"date": "2022-05-20", "close": 52.29, "volume": 4294994.0}, {"date": "2022-05-23", "close": 54.57, "volume": 2288402.0}, {"date": "2022-05-24", "close": 54.43, "volume": 1827080.0}, {"date": "2022-05-25", "close": 55.03, "volume": 1616445.0}, {"date": "2022-05-26", "close": 57.86, "volume": 1853768.0}, {"date": "2022-05-27", "close": 58.63, "volume": 1195693.0}, {"date": "2022-05-31", "close": 57.87, "volume": 1936132.0}, {"date": "2022-06-01", "close": 56.62, "volume": 1167393.0}, {"date": "2022-06-02", "close": 59.57, "volume": 1475706.0}, {"date": "2022-06-03", "close": 59.79, "volume": 1173129.0}, {"date": "2022-06-06", "close": 61.25, "volume": 1543367.0}, {"date": "2022-06-07", "close": 61.98, "volume": 2250442.0}, {"date": "2022-06-08", "close": 60.28, "volume": 1606909.0}, {"date": "2022-06-09", "close": 61.65, "volume": 1537344.0}, {"date": "2022-06-10", "close": 61.36, "volume": 1184799.0}, {"date": "2022-06-13", "close": 60.07, "volume": 1784747.0}, {"date": "2022-06-14", "close": 58.99, "volume": 1289478.0}, {"date": "2022-06-15", "close": 59.3, "volume": 1222904.0}, {"date": "2022-06-16", "close": 58.61, "volume": 1901890.0}, {"date": "2022-06-17", "close": 57.98, "volume": 1993823.0}, {"date": "2022-06-21", "close": 60.13, "volume": 2369592.0}, {"date": "2022-06-22", "close": 60.02, "volume": 1643699.0}, {"date": "2022-06-23", "close": 61.54, "volume": 2273660.0}, {"date": "2022-06-24", "close": 65.43, "volume": 18428490.0}, {"date": "2022-06-27", "close": 65.19, "volume": 2135054.0}, {"date": "2022-06-28", "close": 63.62, "volume": 2876391.0}, {"date": "2022-06-29", "close": 62.82, "volume": 2142393.0}, {"date": "2022-06-30", "close": 62.32, "volume": 2277337.0}, {"date": "2022-07-01", "close": 63.63, "volume": 1604229.0}, {"date": "2022-07-05", "close": 64.68, "volume": 1697353.0}, {"date": "2022-07-06", "close": 65.25, "volume": 1767744.0}, {"date": "2022-07-07", "close": 66.96, "volume": 1474328.0}, {"date": "2022-07-08", "close": 67.51, "volume": 1205820.0}, {"date": "2022-07-11", "close": 68.61, "volume": 1473005.0}, {"date": "2022-07-12", "close": 68.04, "volume": 1362151.0}, {"date": "2022-07-13", "close": 68.16, "volume": 1899619.0}, {"date": "2022-07-14", "close": 70.16, "volume": 1468280.0}, {"date": "2022-07-15", "close": 69.87, "volume": 1180181.0}, {"date": "2022-07-18", "close": 69.29, "volume": 1272335.0}, {"date": "2022-07-19", "close": 68.95, "volume": 1162023.0}, {"date": "2022-07-20", "close": 69.77, "volume": 1712008.0}, {"date": "2022-07-21", "close": 69.14, "volume": 1098812.0}, {"date": "2022-07-22", "close": 69.46, "volume": 1758109.0}, {"date": "2022-07-25", "close": 68.95, "volume": 1173519.0}, {"date": "2022-07-26", "close": 67.66, "volume": 1787835.0}, {"date": "2022-07-27", "close": 67.98, "volume": 1311409.0}, {"date": "2022-07-28", "close": 67.69, "volume": 1304066.0}, {"date": "2022-07-29", "close": 67.7, "volume": 1265992.0}, {"date": "2022-08-01", "close": 69.42, "volume": 2565919.0}, {"date": "2022-08-02", "close": 69.24, "volume": 1181235.0}, {"date": "2022-08-03", "close": 69.48, "volume": 769678.0}, {"date": "2022-08-04", "close": 69.36, "volume": 1127003.0}, {"date": "2022-08-05", "close": 70.5, "volume": 1165563.0}, {"date": "2022-08-08", "close": 70.98, "volume": 2158191.0}, {"date": "2022-08-09", "close": 70.51, "volume": 980742.0}, {"date": "2022-08-10", "close": 70.81, "volume": 1187677.0}, {"date": "2022-08-11", "close": 69.56, "volume": 2483589.0}, {"date": "2022-08-12", "close": 68.29, "volume": 2208670.0}, {"date": "2022-08-15", "close": 69.11, "volume": 2046813.0}, {"date": "2022-08-16", "close": 69.24, "volume": 3215073.0}, {"date": "2022-08-17", "close": 69.13, "volume": 2560220.0}, {"date": "2022-08-18", "close": 74.09, "volume": 9067600.0}, {"date": "2022-08-19", "close": 73.78, "volume": 2923607.0}, {"date": "2022-08-22", "close": 72.21, "volume": 2463485.0}, {"date": "2022-08-23", "close": 72.22, "volume": 2214270.0}, {"date": "2022-08-24", "close": 71.72, "volume": 1558451.0}, {"date": "2022-08-25", "close": 72.02, "volume": 1228664.0}, {"date": "2022-08-26", "close": 71.05, "volume": 1774528.0}, {"date": "2022-08-29", "close": 73.3, "volume": 2332040.0}, {"date": "2022-08-30", "close": 73.33, "volume": 2094364.0}, {"date": "2022-08-31", "close": 74.49, "volume": 2681041.0}, {"date": "2022-09-01", "close": 74.48, "volume": 1732546.0}, {"date": "2022-09-02", "close": 73.37, "volume": 1437244.0}, {"date": "2022-09-06", "close": 74.35, "volume": 1879399.0}, {"date": "2022-09-07", "close": 77.56, "volume": 1912924.0}, {"date": "2022-09-08", "close": 78.32, "volume": 2622854.0}, {"date": "2022-09-09", "close": 78.91, "volume": 1746145.0}, {"date": "2022-09-12", "close": 78.46, "volume": 1879737.0}, {"date": "2022-09-13", "close": 76.08, "volume": 1948283.0}, {"date": "2022-09-14", "close": 77.17, "volume": 2102104.0}, {"date": "2022-09-15", "close": 76.45, "volume": 1563498.0}, {"date": "2022-09-16", "close": 78.45, "volume": 3569009.0}, {"date": "2022-09-19", "close": 76.92, "volume": 1741151.0}, {"date": "2022-09-20", "close": 75.5, "volume": 1800337.0}, {"date": "2022-09-21", "close": 75.63, "volume": 1326142.0}, {"date": "2022-09-22", "close": 75.0, "volume": 1556645.0}, {"date": "2022-09-23", "close": 73.11, "volume": 1929380.0}, {"date": "2022-09-26", "close": 75.45, "volume": 2112585.0}, {"date": "2022-09-27", "close": 76.02, "volume": 1815658.0}, {"date": "2022-09-28", "close": 76.06, "volume": 2209271.0}, {"date": "2022-09-29", "close": 74.47, "volume": 2077413.0}, {"date": "2022-09-30", "close": 72.81, "volume": 2335731.0}, {"date": "2022-10-03", "close": 74.92, "volume": 1915911.0}, {"date": "2022-10-04", "close": 74.47, "volume": 2550158.0}, {"date": "2022-10-05", "close": 72.25, "volume": 2814319.0}, {"date": "2022-10-06", "close": 71.32, "volume": 1934727.0}, {"date": "2022-10-07", "close": 70.21, "volume": 1596919.0}, {"date": "2022-10-10", "close": 69.73, "volume": 2079006.0}, {"date": "2022-10-11", "close": 72.32, "volume": 2226908.0}, {"date": "2022-10-12", "close": 71.6, "volume": 1690818.0}, {"date": "2022-10-13", "close": 72.21, "volume": 2052186.0}, {"date": "2022-10-14", "close": 71.03, "volume": 2004255.0}, {"date": "2022-10-17", "close": 71.43, "volume": 1664845.0}, {"date": "2022-10-18", "close": 72.66, "volume": 1961087.0}, {"date": "2022-10-19", "close": 71.94, "volume": 1385901.0}, {"date": "2022-10-20", "close": 70.24, "volume": 1489256.0}, {"date": "2022-10-21", "close": 71.2, "volume": 1068001.0}, {"date": "2022-10-24", "close": 71.72, "volume": 1344615.0}, {"date": "2022-10-25", "close": 74.2, "volume": 1592860.0}, {"date": "2022-10-26", "close": 75.03, "volume": 1663819.0}, {"date": "2022-10-27", "close": 76.46, "volume": 1267817.0}, {"date": "2022-10-28", "close": 77.81, "volume": 1157822.0}, {"date": "2022-10-31", "close": 77.4, "volume": 1449704.0}, {"date": "2022-11-01", "close": 77.83, "volume": 1151471.0}, {"date": "2022-11-02", "close": 76.1, "volume": 1047948.0}, {"date": "2022-11-03", "close": 77.67, "volume": 1356225.0}, {"date": "2022-11-04", "close": 76.69, "volume": 1417613.0}, {"date": "2022-11-07", "close": 78.2, "volume": 1612478.0}, {"date": "2022-11-08", "close": 77.25, "volume": 1570006.0}, {"date": "2022-11-09", "close": 77.59, "volume": 1387589.0}, {"date": "2022-11-10", "close": 80.01, "volume": 2647232.0}, {"date": "2022-11-11", "close": 76.13, "volume": 2784567.0}, {"date": "2022-11-14", "close": 76.16, "volume": 2255600.0}, {"date": "2022-11-15", "close": 78.47, "volume": 1486428.0}, {"date": "2022-11-16", "close": 78.36, "volume": 2201021.0}, {"date": "2022-11-17", "close": 74.01, "volume": 5988442.0}, {"date": "2022-11-18", "close": 72.69, "volume": 3090226.0}, {"date": "2022-11-21", "close": 73.13, "volume": 1912616.0}, {"date": "2022-11-22", "close": 73.78, "volume": 1135159.0}, {"date": "2022-11-23", "close": 72.98, "volume": 1185961.0}, {"date": "2022-11-25", "close": 73.5, "volume": 652009.0}, {"date": "2022-11-28", "close": 74.56, "volume": 1430243.0}, {"date": "2022-11-29", "close": 75.17, "volume": 1425013.0}, {"date": "2022-11-30", "close": 75.24, "volume": 1789889.0}, {"date": "2022-12-01", "close": 70.73, "volume": 3666875.0}, {"date": "2022-12-02", "close": 70.81, "volume": 1954419.0}, {"date": "2022-12-05", "close": 69.64, "volume": 1977185.0}, {"date": "2022-12-06", "close": 69.75, "volume": 1475776.0}, {"date": "2022-12-07", "close": 69.41, "volume": 1118920.0}, {"date": "2022-12-08", "close": 69.83, "volume": 1408596.0}, {"date": "2022-12-09", "close": 70.28, "volume": 1660361.0}, {"date": "2022-12-12", "close": 70.81, "volume": 1309064.0}, {"date": "2022-12-13", "close": 70.25, "volume": 1558750.0}, {"date": "2022-12-14", "close": 70.33, "volume": 1514433.0}, {"date": "2022-12-15", "close": 68.66, "volume": 1081899.0}, {"date": "2022-12-16", "close": 68.38, "volume": 2883870.0}, {"date": "2022-12-19", "close": 67.96, "volume": 1417091.0}, {"date": "2022-12-20", "close": 66.47, "volume": 2033440.0}, {"date": "2022-12-21", "close": 66.86, "volume": 1264940.0}, {"date": "2022-12-22", "close": 66.35, "volume": 1243082.0}, {"date": "2022-12-23", "close": 66.75, "volume": 865816.0}, {"date": "2022-12-27", "close": 66.33, "volume": 1568037.0}, {"date": "2022-12-28", "close": 66.41, "volume": 1259507.0}, {"date": "2022-12-29", "close": 65.96, "volume": 894101.0}, {"date": "2022-12-30", "close": 66.16, "volume": 1007014.0}, {"date": "2023-01-03", "close": 67.89, "volume": 1478382.0}, {"date": "2023-01-04", "close": 67.54, "volume": 2191767.0}, {"date": "2023-01-05", "close": 66.54, "volume": 2225530.0}, {"date": "2023-01-06", "close": 68.82, "volume": 1857153.0}, {"date": "2023-01-09", "close": 67.3, "volume": 2340879.0}, {"date": "2023-01-10", "close": 67.05, "volume": 1327231.0}, {"date": "2023-01-11", "close": 69.71, "volume": 3368497.0}, {"date": "2023-01-12", "close": 69.35, "volume": 956814.0}, {"date": "2023-01-13", "close": 69.05, "volume": 1417038.0}, {"date": "2023-01-17", "close": 69.08, "volume": 1159550.0}, {"date": "2023-01-18", "close": 68.53, "volume": 1045006.0}, {"date": "2023-01-19", "close": 67.64, "volume": 1070071.0}, {"date": "2023-01-20", "close": 67.93, "volume": 1020042.0}, {"date": "2023-01-23", "close": 69.24, "volume": 1330701.0}, {"date": "2023-01-24", "close": 69.42, "volume": 1145537.0}, {"date": "2023-01-25", "close": 69.8, "volume": 1408393.0}, {"date": "2023-01-26", "close": 69.66, "volume": 774015.0}, {"date": "2023-01-27", "close": 69.7, "volume": 774710.0}, {"date": "2023-01-30", "close": 69.82, "volume": 1549929.0}, {"date": "2023-01-31", "close": 72.47, "volume": 1360384.0}, {"date": "2023-02-01", "close": 74.46, "volume": 1614568.0}, {"date": "2023-02-02", "close": 74.33, "volume": 1285583.0}, {"date": "2023-02-03", "close": 72.48, "volume": 1293313.0}, {"date": "2023-02-06", "close": 72.89, "volume": 1312121.0}, {"date": "2023-02-07", "close": 73.08, "volume": 1055391.0}, {"date": "2023-02-08", "close": 72.76, "volume": 1049634.0}, {"date": "2023-02-09", "close": 74.51, "volume": 1610056.0}, {"date": "2023-02-10", "close": 74.89, "volume": 1430723.0}, {"date": "2023-02-13", "close": 74.96, "volume": 1094204.0}, {"date": "2023-02-14", "close": 74.39, "volume": 945270.0}, {"date": "2023-02-15", "close": 75.65, "volume": 891766.0}, {"date": "2023-02-16", "close": 75.39, "volume": 672066.0}, {"date": "2023-02-17", "close": 75.01, "volume": 942940.0}, {"date": "2023-02-21", "close": 75.17, "volume": 1352221.0}, {"date": "2023-02-22", "close": 74.43, "volume": 976709.0}, {"date": "2023-02-23", "close": 73.54, "volume": 783568.0}, {"date": "2023-02-24", "close": 73.47, "volume": 965256.0}, {"date": "2023-02-27", "close": 72.96, "volume": 799204.0}, {"date": "2023-02-28", "close": 71.8, "volume": 1294863.0}, {"date": "2023-03-01", "close": 71.89, "volume": 1483664.0}, {"date": "2023-03-02", "close": 74.14, "volume": 1333182.0}, {"date": "2023-03-03", "close": 73.96, "volume": 1145281.0}, {"date": "2023-03-06", "close": 73.28, "volume": 2022542.0}, {"date": "2023-03-07", "close": 73.61, "volume": 1235282.0}, {"date": "2023-03-08", "close": 74.31, "volume": 1798586.0}, {"date": "2023-03-09", "close": 76.06, "volume": 4542691.0}, {"date": "2023-03-10", "close": 74.78, "volume": 1918067.0}, {"date": "2023-03-13", "close": 73.59, "volume": 1840240.0}, {"date": "2023-03-14", "close": 74.86, "volume": 1340753.0}, {"date": "2023-03-15", "close": 75.78, "volume": 1993851.0}, {"date": "2023-03-16", "close": 75.85, "volume": 1737818.0}, {"date": "2023-03-17", "close": 75.12, "volume": 3805071.0}, {"date": "2023-03-20", "close": 75.85, "volume": 1762769.0}, {"date": "2023-03-21", "close": 76.08, "volume": 1020490.0}, {"date": "2023-03-22", "close": 75.29, "volume": 1002225.0}, {"date": "2023-03-23", "close": 75.13, "volume": 909870.0}, {"date": "2023-03-24", "close": 75.18, "volume": 1170029.0}, {"date": "2023-03-27", "close": 75.16, "volume": 1878745.0}, {"date": "2023-03-28", "close": 75.75, "volume": 1505080.0}, {"date": "2023-03-29", "close": 75.17, "volume": 1132360.0}, {"date": "2023-03-30", "close": 74.74, "volume": 893591.0}, {"date": "2023-03-31", "close": 76.07, "volume": 1073644.0}, {"date": "2023-04-03", "close": 76.52, "volume": 1082725.0}, {"date": "2023-04-04", "close": 75.75, "volume": 1065438.0}, {"date": "2023-04-05", "close": 76.24, "volume": 1391008.0}, {"date": "2023-04-06", "close": 75.44, "volume": 1157460.0}, {"date": "2023-04-10", "close": 75.98, "volume": 1108698.0}, {"date": "2023-04-11", "close": 76.13, "volume": 925442.0}, {"date": "2023-04-12", "close": 74.78, "volume": 1061958.0}, {"date": "2023-04-13", "close": 74.78, "volume": 1181098.0}, {"date": "2023-04-14", "close": 73.72, "volume": 978054.0}, {"date": "2023-04-17", "close": 73.67, "volume": 832187.0}, {"date": "2023-04-18", "close": 74.82, "volume": 1184575.0}, {"date": "2023-04-19", "close": 75.79, "volume": 1346006.0}, {"date": "2023-04-20", "close": 77.51, "volume": 1264940.0}, {"date": "2023-04-21", "close": 77.51, "volume": 1285565.0}, {"date": "2023-04-24", "close": 78.07, "volume": 934878.0}, {"date": "2023-04-25", "close": 77.24, "volume": 869026.0}, {"date": "2023-04-26", "close": 76.08, "volume": 1306132.0}, {"date": "2023-04-27", "close": 76.99, "volume": 1232734.0}, {"date": "2023-04-28", "close": 76.37, "volume": 880025.0}, {"date": "2023-05-01", "close": 76.06, "volume": 1521641.0}, {"date": "2023-05-02", "close": 74.96, "volume": 1129765.0}, {"date": "2023-05-03", "close": 73.09, "volume": 1443174.0}, {"date": "2023-05-04", "close": 73.46, "volume": 1730962.0}, {"date": "2023-05-05", "close": 74.95, "volume": 1441782.0}, {"date": "2023-05-08", "close": 74.9, "volume": 1219537.0}, {"date": "2023-05-09", "close": 73.98, "volume": 920332.0}, {"date": "2023-05-10", "close": 72.73, "volume": 2414446.0}, {"date": "2023-05-11", "close": 72.11, "volume": 1463626.0}, {"date": "2023-05-12", "close": 70.8, "volume": 2290022.0}, {"date": "2023-05-15", "close": 70.92, "volume": 2782807.0}, {"date": "2023-05-16", "close": 70.94, "volume": 1792535.0}, {"date": "2023-05-17", "close": 71.35, "volume": 2055383.0}, {"date": "2023-05-18", "close": 70.93, "volume": 2225467.0}, {"date": "2023-05-19", "close": 70.13, "volume": 2054512.0}, {"date": "2023-05-22", "close": 69.6, "volume": 3357544.0}, {"date": "2023-05-23", "close": 64.55, "volume": 7855977.0}, {"date": "2023-05-24", "close": 63.52, "volume": 4416631.0}, {"date": "2023-05-25", "close": 62.77, "volume": 3703852.0}, {"date": "2023-05-26", "close": 61.45, "volume": 3720339.0}, {"date": "2023-05-30", "close": 61.5, "volume": 2484840.0}, {"date": "2023-05-31", "close": 62.65, "volume": 4118271.0}, {"date": "2023-06-01", "close": 62.18, "volume": 3413837.0}, {"date": "2023-06-02", "close": 62.05, "volume": 3154173.0}, {"date": "2023-06-05", "close": 62.56, "volume": 2305008.0}, {"date": "2023-06-06", "close": 63.01, "volume": 3199732.0}, {"date": "2023-06-07", "close": 63.2, "volume": 2605741.0}, {"date": "2023-06-08", "close": 62.74, "volume": 3122854.0}, {"date": "2023-06-09", "close": 62.3, "volume": 1827337.0}, {"date": "2023-06-12", "close": 61.1, "volume": 3100267.0}, {"date": "2023-06-13", "close": 61.69, "volume": 2181472.0}, {"date": "2023-06-14", "close": 62.2, "volume": 2282785.0}, {"date": "2023-06-15", "close": 62.13, "volume": 1966145.0}, {"date": "2023-06-16", "close": 61.07, "volume": 3050367.0}, {"date": "2023-06-20", "close": 61.24, "volume": 2462878.0}, {"date": "2023-06-21", "close": 61.21, "volume": 1522842.0}, {"date": "2023-06-22", "close": 62.11, "volume": 1336605.0}, {"date": "2023-06-23", "close": 62.89, "volume": 3397210.0}, {"date": "2023-06-26", "close": 62.32, "volume": 2241058.0}, {"date": "2023-06-27", "close": 62.62, "volume": 2001536.0}, {"date": "2023-06-28", "close": 63.04, "volume": 2252338.0}, {"date": "2023-06-29", "close": 62.55, "volume": 2084362.0}, {"date": "2023-06-30", "close": 63.01, "volume": 1975774.0}, {"date": "2023-07-03", "close": 62.84, "volume": 1006444.0}, {"date": "2023-07-05", "close": 64.0, "volume": 2041957.0}, {"date": "2023-07-06", "close": 64.26, "volume": 1765555.0}, {"date": "2023-07-07", "close": 63.75, "volume": 2498845.0}, {"date": "2023-07-10", "close": 64.66, "volume": 2275653.0}, {"date": "2023-07-11", "close": 65.54, "volume": 2675702.0}, {"date": "2023-07-12", "close": 65.4, "volume": 2043638.0}, {"date": "2023-07-13", "close": 63.15, "volume": 3988348.0}, {"date": "2023-07-14", "close": 62.73, "volume": 2038261.0}, {"date": "2023-07-17", "close": 63.75, "volume": 1575224.0}, {"date": "2023-07-18", "close": 63.0, "volume": 1935160.0}, {"date": "2023-07-19", "close": 63.75, "volume": 1547710.0}, {"date": "2023-07-20", "close": 64.14, "volume": 1881141.0}, {"date": "2023-07-21", "close": 65.11, "volume": 1572637.0}, {"date": "2023-07-24", "close": 64.11, "volume": 1645557.0}, {"date": "2023-07-25", "close": 65.22, "volume": 2041656.0}, {"date": "2023-07-26", "close": 64.99, "volume": 1312754.0}, {"date": "2023-07-27", "close": 65.54, "volume": 1530990.0}, {"date": "2023-07-28", "close": 66.03, "volume": 1151606.0}, {"date": "2023-07-31", "close": 66.31, "volume": 1106516.0}, {"date": "2023-08-01", "close": 66.8, "volume": 1697248.0}, {"date": "2023-08-02", "close": 66.77, "volume": 1222950.0}, {"date": "2023-08-03", "close": 67.88, "volume": 2062242.0}, {"date": "2023-08-04", "close": 68.02, "volume": 2177538.0}, {"date": "2023-08-07", "close": 68.65, "volume": 2145639.0}, {"date": "2023-08-08", "close": 68.35, "volume": 1475554.0}, {"date": "2023-08-09", "close": 69.1, "volume": 1416500.0}, {"date": "2023-08-10", "close": 69.15, "volume": 1501519.0}, {"date": "2023-08-11", "close": 69.75, "volume": 1215407.0}, {"date": "2023-08-14", "close": 68.73, "volume": 1951161.0}, {"date": "2023-08-15", "close": 69.34, "volume": 1321410.0}, {"date": "2023-08-16", "close": 69.21, "volume": 1391235.0}, {"date": "2023-08-17", "close": 68.57, "volume": 2076013.0}, {"date": "2023-08-18", "close": 69.31, "volume": 1958353.0}, {"date": "2023-08-21", "close": 69.74, "volume": 2287099.0}, {"date": "2023-08-22", "close": 66.16, "volume": 5208287.0}, {"date": "2023-08-23", "close": 66.2, "volume": 3560562.0}, {"date": "2023-08-24", "close": 65.14, "volume": 2020322.0}, {"date": "2023-08-25", "close": 64.76, "volume": 1781425.0}, {"date": "2023-08-28", "close": 64.72, "volume": 2109617.0}, {"date": "2023-08-29", "close": 66.37, "volume": 1734232.0}, {"date": "2023-08-30", "close": 67.07, "volume": 1501560.0}, {"date": "2023-08-31", "close": 67.39, "volume": 1803894.0}, {"date": "2023-09-01", "close": 65.71, "volume": 1603493.0}, {"date": "2023-09-05", "close": 64.99, "volume": 1626751.0}, {"date": "2023-09-06", "close": 65.25, "volume": 965653.0}, {"date": "2023-09-07", "close": 65.04, "volume": 1606124.0}, {"date": "2023-09-08", "close": 66.79, "volume": 1106508.0}, {"date": "2023-09-11", "close": 66.89, "volume": 1053099.0}, {"date": "2023-09-12", "close": 67.38, "volume": 1255735.0}, {"date": "2023-09-13", "close": 67.46, "volume": 1174757.0}, {"date": "2023-09-14", "close": 69.83, "volume": 1804603.0}, {"date": "2023-09-15", "close": 69.38, "volume": 1966864.0}, {"date": "2023-09-18", "close": 71.15, "volume": 2683561.0}, {"date": "2023-09-19", "close": 71.51, "volume": 2535158.0}, {"date": "2023-09-20", "close": 73.65, "volume": 2410810.0}, {"date": "2023-09-21", "close": 72.22, "volume": 2526155.0}, {"date": "2023-09-22", "close": 72.89, "volume": 1556694.0}, {"date": "2023-09-25", "close": 73.76, "volume": 1192766.0}, {"date": "2023-09-26", "close": 72.92, "volume": 1437643.0}, {"date": "2023-09-27", "close": 72.96, "volume": 2021787.0}, {"date": "2023-09-28", "close": 72.29, "volume": 1335841.0}, {"date": "2023-09-29", "close": 71.37, "volume": 1623060.0}, {"date": "2023-10-02", "close": 71.04, "volume": 2129190.0}, {"date": "2023-10-03", "close": 69.1, "volume": 2173434.0}, {"date": "2023-10-04", "close": 70.15, "volume": 1851561.0}, {"date": "2023-10-05", "close": 68.34, "volume": 1911519.0}, {"date": "2023-10-06", "close": 68.37, "volume": 2309209.0}, {"date": "2023-10-09", "close": 69.46, "volume": 1307836.0}, {"date": "2023-10-10", "close": 70.68, "volume": 1582637.0}, {"date": "2023-10-11", "close": 70.18, "volume": 1109491.0}, {"date": "2023-10-12", "close": 69.14, "volume": 1026820.0}, {"date": "2023-10-13", "close": 69.11, "volume": 1439347.0}, {"date": "2023-10-16", "close": 68.5, "volume": 1573651.0}, {"date": "2023-10-17", "close": 69.51, "volume": 1575089.0}, {"date": "2023-10-18", "close": 71.02, "volume": 1679536.0}, {"date": "2023-10-19", "close": 69.79, "volume": 1269466.0}, {"date": "2023-10-20", "close": 69.27, "volume": 1122466.0}, {"date": "2023-10-23", "close": 68.65, "volume": 1012983.0}, {"date": "2023-10-24", "close": 70.45, "volume": 1272394.0}, {"date": "2023-10-25", "close": 69.88, "volume": 1131920.0}, {"date": "2023-10-26", "close": 70.47, "volume": 1050093.0}, {"date": "2023-10-27", "close": 69.21, "volume": 1094245.0}, {"date": "2023-10-30", "close": 68.75, "volume": 1770870.0}, {"date": "2023-10-31", "close": 68.12, "volume": 1437771.0}, {"date": "2023-11-01", "close": 69.03, "volume": 1268636.0}, {"date": "2023-11-02", "close": 68.41, "volume": 1095159.0}, {"date": "2023-11-03", "close": 68.76, "volume": 1278923.0}, {"date": "2023-11-06", "close": 69.15, "volume": 1342864.0}, {"date": "2023-11-07", "close": 70.17, "volume": 1327274.0}, {"date": "2023-11-08", "close": 68.91, "volume": 1294767.0}, {"date": "2023-11-09", "close": 67.31, "volume": 1200642.0}, {"date": "2023-11-10", "close": 68.3, "volume": 1256848.0}, {"date": "2023-11-13", "close": 68.87, "volume": 1157690.0}, {"date": "2023-11-14", "close": 69.82, "volume": 1358602.0}, {"date": "2023-11-15", "close": 71.43, "volume": 1908452.0}, {"date": "2023-11-16", "close": 67.6, "volume": 3730238.0}, {"date": "2023-11-17", "close": 64.35, "volume": 5253687.0}, {"date": "2023-11-20", "close": 63.6, "volume": 2322336.0}, {"date": "2023-11-21", "close": 65.12, "volume": 2403204.0}, {"date": "2023-11-22", "close": 65.78, "volume": 1242559.0}, {"date": "2023-11-24", "close": 66.25, "volume": 603985.0}, {"date": "2023-11-27", "close": 65.46, "volume": 1369844.0}, {"date": "2023-11-28", "close": 65.88, "volume": 1178577.0}, {"date": "2023-11-29", "close": 64.91, "volume": 1132325.0}, {"date": "2023-11-30", "close": 64.58, "volume": 1384606.0}, {"date": "2023-12-01", "close": 65.59, "volume": 1135664.0}, {"date": "2023-12-04", "close": 64.99, "volume": 1400271.0}, {"date": "2023-12-05", "close": 64.65, "volume": 1665824.0}, {"date": "2023-12-06", "close": 64.12, "volume": 1427728.0}, {"date": "2023-12-07", "close": 65.29, "volume": 2061065.0}, {"date": "2023-12-08", "close": 65.92, "volume": 1194587.0}, {"date": "2023-12-11", "close": 65.9, "volume": 1742813.0}, {"date": "2023-12-12", "close": 65.92, "volume": 1123375.0}, {"date": "2023-12-13", "close": 67.15, "volume": 1448009.0}, {"date": "2023-12-14", "close": 66.28, "volume": 1525027.0}, {"date": "2023-12-15", "close": 65.71, "volume": 2559250.0}, {"date": "2023-12-18", "close": 66.05, "volume": 1026435.0}, {"date": "2023-12-19", "close": 66.32, "volume": 1165844.0}, {"date": "2023-12-20", "close": 66.43, "volume": 902781.0}, {"date": "2023-12-21", "close": 65.68, "volume": 1292603.0}, {"date": "2023-12-22", "close": 66.19, "volume": 703581.0}, {"date": "2023-12-26", "close": 67.18, "volume": 959774.0}, {"date": "2023-12-27", "close": 67.49, "volume": 1090443.0}, {"date": "2023-12-28", "close": 67.04, "volume": 938218.0}, {"date": "2023-12-29", "close": 66.66, "volume": 921915.0}, {"date": "2024-01-02", "close": 67.32, "volume": 1575469.0}, {"date": "2024-01-03", "close": 65.57, "volume": 1463319.0}, {"date": "2024-01-04", "close": 66.44, "volume": 1571687.0}, {"date": "2024-01-05", "close": 65.24, "volume": 2159651.0}, {"date": "2024-01-08", "close": 65.73, "volume": 1020874.0}, {"date": "2024-01-09", "close": 66.82, "volume": 1062437.0}, {"date": "2024-01-10", "close": 65.77, "volume": 965139.0}, {"date": "2024-01-11", "close": 65.26, "volume": 988367.0}, {"date": "2024-01-12", "close": 65.62, "volume": 1273309.0}, {"date": "2024-01-16", "close": 67.06, "volume": 1117740.0}, {"date": "2024-01-17", "close": 67.07, "volume": 894023.0}, {"date": "2024-01-18", "close": 67.02, "volume": 806871.0}, {"date": "2024-01-19", "close": 65.69, "volume": 1074530.0}, {"date": "2024-01-22", "close": 64.71, "volume": 1581843.0}, {"date": "2024-01-23", "close": 64.59, "volume": 1203833.0}, {"date": "2024-01-24", "close": 64.41, "volume": 900146.0}, {"date": "2024-01-25", "close": 64.84, "volume": 1398600.0}, {"date": "2024-01-26", "close": 64.73, "volume": 1088334.0}, {"date": "2024-01-29", "close": 64.81, "volume": 1277338.0}, {"date": "2024-01-30", "close": 65.4, "volume": 1720616.0}, {"date": "2024-01-31", "close": 64.34, "volume": 872690.0}, {"date": "2024-02-01", "close": 65.35, "volume": 1086103.0}, {"date": "2024-02-02", "close": 64.51, "volume": 943787.0}, {"date": "2024-02-05", "close": 65.32, "volume": 1230230.0}, {"date": "2024-02-06", "close": 65.84, "volume": 953742.0}, {"date": "2024-02-07", "close": 66.01, "volume": 1035430.0}, {"date": "2024-02-08", "close": 66.66, "volume": 771927.0}, {"date": "2024-02-09", "close": 67.14, "volume": 820686.0}, {"date": "2024-02-12", "close": 67.67, "volume": 878912.0}, {"date": "2024-02-13", "close": 67.68, "volume": 955372.0}, {"date": "2024-02-14", "close": 68.2, "volume": 1030112.0}, {"date": "2024-02-15", "close": 68.79, "volume": 937880.0}, {"date": "2024-02-16", "close": 68.73, "volume": 987978.0}, {"date": "2024-02-20", "close": 68.66, "volume": 1116928.0}, {"date": "2024-02-21", "close": 69.12, "volume": 1050766.0}, {"date": "2024-02-22", "close": 69.44, "volume": 895121.0}, {"date": "2024-02-23", "close": 71.63, "volume": 1449689.0}, {"date": "2024-02-26", "close": 71.62, "volume": 1136472.0}, {"date": "2024-02-27", "close": 72.68, "volume": 885130.0}, {"date": "2024-02-28", "close": 73.54, "volume": 949103.0}, {"date": "2024-02-29", "close": 73.04, "volume": 1636885.0}, {"date": "2024-03-01", "close": 71.47, "volume": 1272183.0}, {"date": "2024-03-04", "close": 71.09, "volume": 1379562.0}, {"date": "2024-03-05", "close": 73.22, "volume": 1469787.0}, {"date": "2024-03-06", "close": 72.15, "volume": 3345497.0}, {"date": "2024-03-07", "close": 78.88, "volume": 4412329.0}, {"date": "2024-03-08", "close": 75.48, "volume": 2654589.0}, {"date": "2024-03-11", "close": 74.27, "volume": 1849033.0}, {"date": "2024-03-12", "close": 73.07, "volume": 1646446.0}, {"date": "2024-03-13", "close": 74.01, "volume": 1277880.0}, {"date": "2024-03-14", "close": 73.6, "volume": 1050935.0}, {"date": "2024-03-15", "close": 75.09, "volume": 1854053.0}, {"date": "2024-03-18", "close": 76.4, "volume": 1356621.0}, {"date": "2024-03-19", "close": 77.81, "volume": 1641956.0}, {"date": "2024-03-20", "close": 77.72, "volume": 1666207.0}, {"date": "2024-03-21", "close": 78.26, "volume": 1320649.0}, {"date": "2024-03-22", "close": 77.35, "volume": 1326018.0}, {"date": "2024-03-25", "close": 74.93, "volume": 2247680.0}, {"date": "2024-03-26", "close": 74.72, "volume": 1826477.0}, {"date": "2024-03-27", "close": 76.49, "volume": 1476922.0}, {"date": "2024-03-28", "close": 75.65, "volume": 989083.0}, {"date": "2024-04-01", "close": 74.64, "volume": 1467868.0}, {"date": "2024-04-02", "close": 74.93, "volume": 1635140.0}, {"date": "2024-04-03", "close": 74.36, "volume": 1727621.0}, {"date": "2024-04-04", "close": 76.03, "volume": 1667742.0}, {"date": "2024-04-05", "close": 75.91, "volume": 1468497.0}, {"date": "2024-04-08", "close": 76.53, "volume": 1554917.0}, {"date": "2024-04-09", "close": 77.19, "volume": 1379193.0}, {"date": "2024-04-10", "close": 79.4, "volume": 1938122.0}, {"date": "2024-04-11", "close": 78.44, "volume": 1630800.0}, {"date": "2024-04-12", "close": 77.02, "volume": 1710180.0}, {"date": "2024-04-15", "close": 76.15, "volume": 1642421.0}, {"date": "2024-04-16", "close": 76.26, "volume": 1002395.0}, {"date": "2024-04-17", "close": 75.28, "volume": 3372977.0}, {"date": "2024-04-18", "close": 72.57, "volume": 4169536.0}, {"date": "2024-04-19", "close": 73.74, "volume": 1754848.0}, {"date": "2024-04-22", "close": 74.02, "volume": 1627008.0}, {"date": "2024-04-23", "close": 74.92, "volume": 1669229.0}, {"date": "2024-04-24", "close": 75.78, "volume": 1319713.0}, {"date": "2024-04-25", "close": 76.38, "volume": 1968258.0}, {"date": "2024-04-26", "close": 76.65, "volume": 1101637.0}, {"date": "2024-04-29", "close": 75.53, "volume": 1106358.0}, {"date": "2024-04-30", "close": 74.68, "volume": 2192922.0}, {"date": "2024-05-01", "close": 75.25, "volume": 1418285.0}, {"date": "2024-05-02", "close": 75.24, "volume": 2055684.0}, {"date": "2024-05-03", "close": 73.98, "volume": 1261856.0}, {"date": "2024-05-06", "close": 76.35, "volume": 1647070.0}, {"date": "2024-05-07", "close": 77.04, "volume": 1225535.0}, {"date": "2024-05-08", "close": 76.16, "volume": 981319.0}, {"date": "2024-05-09", "close": 77.74, "volume": 966297.0}, {"date": "2024-05-10", "close": 78.08, "volume": 1104627.0}, {"date": "2024-05-13", "close": 78.47, "volume": 2000275.0}, {"date": "2024-05-14", "close": 77.74, "volume": 1229265.0}, {"date": "2024-05-15", "close": 77.27, "volume": 1025054.0}, {"date": "2024-05-16", "close": 79.79, "volume": 1535330.0}, {"date": "2024-05-17", "close": 79.76, "volume": 910160.0}, {"date": "2024-05-20", "close": 80.69, "volume": 1911419.0}, {"date": "2024-05-21", "close": 80.47, "volume": 1405530.0}, {"date": "2024-05-22", "close": 80.49, "volume": 2722225.0}, {"date": "2024-05-23", "close": 83.2, "volume": 3270448.0}, {"date": "2024-05-24", "close": 88.14, "volume": 2706198.0}, {"date": "2024-05-28", "close": 87.13, "volume": 2123852.0}, {"date": "2024-05-29", "close": 84.85, "volume": 2059547.0}, {"date": "2024-05-30", "close": 86.14, "volume": 1381121.0}, {"date": "2024-05-31", "close": 88.07, "volume": 3548424.0}, {"date": "2024-06-03", "close": 86.66, "volume": 1452417.0}, {"date": "2024-06-04", "close": 86.56, "volume": 1015859.0}, {"date": "2024-06-05", "close": 86.09, "volume": 1795753.0}, {"date": "2024-06-06", "close": 87.48, "volume": 1645724.0}, {"date": "2024-06-07", "close": 88.44, "volume": 1177647.0}, {"date": "2024-06-10", "close": 89.21, "volume": 2199467.0}, {"date": "2024-06-11", "close": 88.46, "volume": 1371169.0}, {"date": "2024-06-12", "close": 87.89, "volume": 1209206.0}, {"date": "2024-06-13", "close": 88.16, "volume": 867041.0}, {"date": "2024-06-14", "close": 86.79, "volume": 1274368.0}, {"date": "2024-06-17", "close": 89.54, "volume": 1290856.0}, {"date": "2024-06-18", "close": 90.01, "volume": 1232173.0}, {"date": "2024-06-20", "close": 88.56, "volume": 1259620.0}, {"date": "2024-06-21", "close": 88.49, "volume": 1940292.0}, {"date": "2024-06-24", "close": 88.53, "volume": 1190052.0}, {"date": "2024-06-25", "close": 89.17, "volume": 1780631.0}, {"date": "2024-06-26", "close": 88.27, "volume": 1106789.0}, {"date": "2024-06-27", "close": 87.56, "volume": 1061520.0}, {"date": "2024-06-28", "close": 87.84, "volume": 2829290.0}, {"date": "2024-07-01", "close": 86.79, "volume": 902548.0}, {"date": "2024-07-02", "close": 85.63, "volume": 1300477.0}, {"date": "2024-07-03", "close": 86.1, "volume": 700395.0}, {"date": "2024-07-05", "close": 87.97, "volume": 1822176.0}, {"date": "2024-07-08", "close": 87.79, "volume": 1225260.0}, {"date": "2024-07-09", "close": 88.08, "volume": 1360756.0}, {"date": "2024-07-10", "close": 89.63, "volume": 1553960.0}, {"date": "2024-07-11", "close": 90.65, "volume": 1744545.0}, {"date": "2024-07-12", "close": 90.39, "volume": 1177267.0}, {"date": "2024-07-15", "close": 90.13, "volume": 1375499.0}, {"date": "2024-07-16", "close": 91.38, "volume": 1461135.0}, {"date": "2024-07-17", "close": 90.97, "volume": 1049227.0}, {"date": "2024-07-18", "close": 90.09, "volume": 1034613.0}, {"date": "2024-07-19", "close": 89.26, "volume": 905364.0}, {"date": "2024-07-22", "close": 91.21, "volume": 1059369.0}, {"date": "2024-07-23", "close": 91.14, "volume": 879193.0}, {"date": "2024-07-24", "close": 89.29, "volume": 1769764.0}, {"date": "2024-07-25", "close": 88.37, "volume": 1352033.0}, {"date": "2024-07-26", "close": 87.96, "volume": 1333940.0}, {"date": "2024-07-29", "close": 87.96, "volume": 1134698.0}, {"date": "2024-07-30", "close": 88.52, "volume": 1235474.0}, {"date": "2024-07-31", "close": 87.96, "volume": 1969377.0}, {"date": "2024-08-01", "close": 87.8, "volume": 2100618.0}, {"date": "2024-08-02", "close": 86.85, "volume": 915353.0}, {"date": "2024-08-05", "close": 85.21, "volume": 1404833.0}, {"date": "2024-08-06", "close": 85.28, "volume": 1675808.0}, {"date": "2024-08-07", "close": 83.52, "volume": 1164162.0}, {"date": "2024-08-08", "close": 84.22, "volume": 1060316.0}, {"date": "2024-08-09", "close": 83.56, "volume": 1294163.0}, {"date": "2024-08-12", "close": 84.35, "volume": 1253320.0}, {"date": "2024-08-13", "close": 83.66, "volume": 1339147.0}, {"date": "2024-08-14", "close": 82.47, "volume": 1644666.0}, {"date": "2024-08-15", "close": 85.53, "volume": 2064193.0}, {"date": "2024-08-16", "close": 86.65, "volume": 1460273.0}, {"date": "2024-08-19", "close": 87.25, "volume": 1250950.0}, {"date": "2024-08-20", "close": 86.49, "volume": 1454031.0}, {"date": "2024-08-21", "close": 87.62, "volume": 2351584.0}, {"date": "2024-08-22", "close": 81.66, "volume": 6215758.0}, {"date": "2024-08-23", "close": 82.77, "volume": 1862876.0}, {"date": "2024-08-26", "close": 84.05, "volume": 1965604.0}, {"date": "2024-08-27", "close": 81.87, "volume": 1728449.0}, {"date": "2024-08-28", "close": 82.56, "volume": 1798461.0}, {"date": "2024-08-29", "close": 79.28, "volume": 2615188.0}, {"date": "2024-08-30", "close": 79.96, "volume": 1841746.0}, {"date": "2024-09-03", "close": 79.08, "volume": 1619100.0}, {"date": "2024-09-04", "close": 78.58, "volume": 1501432.0}, {"date": "2024-09-05", "close": 78.28, "volume": 1544672.0}, {"date": "2024-09-06", "close": 76.83, "volume": 1310199.0}, {"date": "2024-09-09", "close": 77.7, "volume": 1685338.0}, {"date": "2024-09-10", "close": 78.15, "volume": 2015170.0}, {"date": "2024-09-11", "close": 78.5, "volume": 1745328.0}, {"date": "2024-09-12", "close": 80.75, "volume": 1572455.0}, {"date": "2024-09-13", "close": 81.47, "volume": 1407985.0}, {"date": "2024-09-16", "close": 80.57, "volume": 1853390.0}, {"date": "2024-09-17", "close": 79.86, "volume": 1227812.0}, {"date": "2024-09-18", "close": 80.19, "volume": 1253942.0}, {"date": "2024-09-19", "close": 80.95, "volume": 1032269.0}, {"date": "2024-09-20", "close": 80.99, "volume": 1712068.0}, {"date": "2024-09-23", "close": 81.48, "volume": 1088378.0}, {"date": "2024-09-24", "close": 82.04, "volume": 1070848.0}, {"date": "2024-09-25", "close": 82.14, "volume": 982200.0}, {"date": "2024-09-26", "close": 82.06, "volume": 1201549.0}, {"date": "2024-09-27", "close": 82.02, "volume": 1097793.0}, {"date": "2024-09-30", "close": 82.48, "volume": 1101560.0}, {"date": "2024-10-01", "close": 84.48, "volume": 1537339.0}, {"date": "2024-10-02", "close": 83.95, "volume": 1342483.0}, {"date": "2024-10-03", "close": 85.63, "volume": 1625440.0}, {"date": "2024-10-04", "close": 86.5, "volume": 1557584.0}, {"date": "2024-10-07", "close": 87.11, "volume": 1689844.0}, {"date": "2024-10-08", "close": 88.58, "volume": 1494420.0}, {"date": "2024-10-09", "close": 88.1, "volume": 2221748.0}, {"date": "2024-10-10", "close": 87.24, "volume": 1250141.0}, {"date": "2024-10-11", "close": 86.77, "volume": 1323781.0}, {"date": "2024-10-14", "close": 85.36, "volume": 1572370.0}, {"date": "2024-10-15", "close": 86.97, "volume": 1322534.0}, {"date": "2024-10-16", "close": 86.16, "volume": 1362788.0}, {"date": "2024-10-17", "close": 85.62, "volume": 1133570.0}, {"date": "2024-10-18", "close": 87.81, "volume": 1192337.0}, {"date": "2024-10-21", "close": 86.5, "volume": 1090544.0}, {"date": "2024-10-22", "close": 85.99, "volume": 834989.0}, {"date": "2024-10-23", "close": 85.58, "volume": 980894.0}, {"date": "2024-10-24", "close": 85.12, "volume": 977051.0}, {"date": "2024-10-25", "close": 84.67, "volume": 643194.0}, {"date": "2024-10-28", "close": 85.33, "volume": 937144.0}, {"date": "2024-10-29", "close": 84.8, "volume": 765066.0}, {"date": "2024-10-30", "close": 84.94, "volume": 632359.0}, {"date": "2024-10-31", "close": 84.73, "volume": 913956.0}, {"date": "2024-11-01", "close": 85.64, "volume": 916488.0}, {"date": "2024-11-04", "close": 86.75, "volume": 833539.0}, {"date": "2024-11-05", "close": 88.08, "volume": 983155.0}, {"date": "2024-11-06", "close": 89.22, "volume": 1562947.0}, {"date": "2024-11-07", "close": 89.33, "volume": 986071.0}, {"date": "2024-11-08", "close": 90.29, "volume": 932941.0}, {"date": "2024-11-11", "close": 89.62, "volume": 903130.0}, {"date": "2024-11-12", "close": 89.05, "volume": 1302165.0}, {"date": "2024-11-13", "close": 88.47, "volume": 1336469.0}, {"date": "2024-11-14", "close": 86.97, "volume": 1019036.0}, {"date": "2024-11-15", "close": 87.27, "volume": 1112990.0}, {"date": "2024-11-18", "close": 86.81, "volume": 1396667.0}, {"date": "2024-11-19", "close": 86.33, "volume": 1971611.0}, {"date": "2024-11-20", "close": 85.7, "volume": 2966662.0}, {"date": "2024-11-21", "close": 92.79, "volume": 5782381.0}, {"date": "2024-11-22", "close": 96.74, "volume": 2958469.0}, {"date": "2024-11-25", "close": 98.4, "volume": 2462902.0}, {"date": "2024-11-26", "close": 97.06, "volume": 1831382.0}, {"date": "2024-11-27", "close": 96.77, "volume": 1310032.0}, {"date": "2024-11-29", "close": 96.3, "volume": 928408.0}, {"date": "2024-12-02", "close": 95.21, "volume": 1963452.0}, {"date": "2024-12-03", "close": 96.27, "volume": 1893794.0}, {"date": "2024-12-04", "close": 97.17, "volume": 1137092.0}, {"date": "2024-12-05", "close": 96.05, "volume": 936081.0}, {"date": "2024-12-06", "close": 95.6, "volume": 2309806.0}, {"date": "2024-12-09", "close": 95.62, "volume": 1488847.0}, {"date": "2024-12-10", "close": 97.93, "volume": 2019092.0}, {"date": "2024-12-11", "close": 99.75, "volume": 2088604.0}, {"date": "2024-12-12", "close": 98.53, "volume": 1322266.0}, {"date": "2024-12-13", "close": 97.54, "volume": 1072921.0}, {"date": "2024-12-16", "close": 97.55, "volume": 1407497.0}, {"date": "2024-12-17", "close": 97.52, "volume": 2126551.0}, {"date": "2024-12-18", "close": 94.32, "volume": 1781102.0}, {"date": "2024-12-19", "close": 94.0, "volume": 1287204.0}, {"date": "2024-12-20", "close": 93.77, "volume": 2894470.0}, {"date": "2024-12-23", "close": 93.1, "volume": 1275115.0}, {"date": "2024-12-24", "close": 93.79, "volume": 410799.0}, {"date": "2024-12-26", "close": 94.44, "volume": 661933.0}, {"date": "2024-12-27", "close": 92.79, "volume": 699053.0}, {"date": "2024-12-30", "close": 89.6, "volume": 1460869.0}, {"date": "2024-12-31", "close": 89.35, "volume": 1002081.0}, {"date": "2025-01-02", "close": 88.2, "volume": 1039706.0}, {"date": "2025-01-03", "close": 88.0, "volume": 1936900.0}, {"date": "2025-01-06", "close": 90.69, "volume": 1628261.0}, {"date": "2025-01-07", "close": 91.06, "volume": 1357881.0}, {"date": "2025-01-08", "close": 92.57, "volume": 1286910.0}, {"date": "2025-01-10", "close": 96.57, "volume": 2926807.0}, {"date": "2025-01-13", "close": 96.0, "volume": 2674272.0}, {"date": "2025-01-14", "close": 93.61, "volume": 1660184.0}, {"date": "2025-01-15", "close": 91.93, "volume": 1949599.0}, {"date": "2025-01-16", "close": 94.43, "volume": 1102895.0}, {"date": "2025-01-17", "close": 95.05, "volume": 813679.0}, {"date": "2025-01-21", "close": 97.5, "volume": 1774108.0}, {"date": "2025-01-22", "close": 95.2, "volume": 1698717.0}, {"date": "2025-01-23", "close": 97.04, "volume": 1499922.0}, {"date": "2025-01-24", "close": 97.05, "volume": 1498076.0}, {"date": "2025-01-27", "close": 99.55, "volume": 1214987.0}, {"date": "2025-01-28", "close": 98.66, "volume": 856304.0}, {"date": "2025-01-29", "close": 98.91, "volume": 913463.0}, {"date": "2025-01-30", "close": 99.99, "volume": 955318.0}, {"date": "2025-01-31", "close": 99.05, "volume": 1573294.0}, {"date": "2025-02-03", "close": 99.62, "volume": 1117524.0}, {"date": "2025-02-04", "close": 102.7, "volume": 1978493.0}, {"date": "2025-02-05", "close": 104.8, "volume": 1147467.0}, {"date": "2025-02-06", "close": 105.64, "volume": 1261365.0}, {"date": "2025-02-07", "close": 104.43, "volume": 1961004.0}, {"date": "2025-02-10", "close": 106.3, "volume": 1517200.0}, {"date": "2025-02-11", "close": 106.97, "volume": 1857588.0}, {"date": "2025-02-12", "close": 106.67, "volume": 1557047.0}, {"date": "2025-02-13", "close": 106.95, "volume": 1879412.0}, {"date": "2025-02-14", "close": 105.95, "volume": 1294151.0}, {"date": "2025-02-18", "close": 105.2, "volume": 1245190.0}, {"date": "2025-02-19", "close": 105.5, "volume": 1452311.0}, {"date": "2025-02-20", "close": 103.6, "volume": 1220041.0}, {"date": "2025-02-21", "close": 101.49, "volume": 1653747.0}, {"date": "2025-02-24", "close": 103.25, "volume": 1303186.0}, {"date": "2025-02-25", "close": 105.19, "volume": 1635658.0}, {"date": "2025-02-26", "close": 100.32, "volume": 2015187.0}, {"date": "2025-02-27", "close": 99.81, "volume": 1799676.0}, {"date": "2025-02-28", "close": 101.26, "volume": 1926704.0}, {"date": "2025-03-03", "close": 99.41, "volume": 1750976.0}, {"date": "2025-03-04", "close": 101.09, "volume": 2888154.0}, {"date": "2025-03-05", "close": 100.09, "volume": 2482239.0}, {"date": "2025-03-06", "close": 112.33, "volume": 5476174.0}, {"date": "2025-03-07", "close": 115.5, "volume": 3677614.0}, {"date": "2025-03-10", "close": 115.38, "volume": 3551981.0}, {"date": "2025-03-11", "close": 111.54, "volume": 2360760.0}, {"date": "2025-03-12", "close": 108.56, "volume": 2409118.0}, {"date": "2025-03-13", "close": 108.03, "volume": 2065941.0}, {"date": "2025-03-14", "close": 109.07, "volume": 2047596.0}, {"date": "2025-03-17", "close": 112.18, "volume": 1426754.0}, {"date": "2025-03-18", "close": 110.52, "volume": 1116166.0}, {"date": "2025-03-19", "close": 110.01, "volume": 1439260.0}, {"date": "2025-03-20", "close": 108.63, "volume": 1082700.0}, {"date": "2025-03-21", "close": 110.19, "volume": 2649232.0}, {"date": "2025-03-24", "close": 110.76, "volume": 1528105.0}, {"date": "2025-03-25", "close": 109.48, "volume": 1586390.0}, {"date": "2025-03-26", "close": 110.49, "volume": 1082432.0}, {"date": "2025-03-27", "close": 112.48, "volume": 1636942.0}, {"date": "2025-03-28", "close": 111.91, "volume": 1599458.0}, {"date": "2025-03-31", "close": 114.1, "volume": 2308780.0}, {"date": "2025-04-01", "close": 114.88, "volume": 2529947.0}, {"date": "2025-04-02", "close": 114.97, "volume": 1266141.0}, {"date": "2025-04-03", "close": 118.49, "volume": 3388323.0}, {"date": "2025-04-04", "close": 115.41, "volume": 4219028.0}, {"date": "2025-04-07", "close": 114.53, "volume": 3676472.0}, {"date": "2025-04-08", "close": 111.99, "volume": 3252708.0}, {"date": "2025-04-09", "close": 113.1, "volume": 4037102.0}, {"date": "2025-04-10", "close": 117.3, "volume": 3202799.0}, {"date": "2025-04-11", "close": 117.36, "volume": 2649239.0}, {"date": "2025-04-14", "close": 119.94, "volume": 2199194.0}, {"date": "2025-04-15", "close": 118.76, "volume": 1471189.0}, {"date": "2025-04-16", "close": 115.83, "volume": 1596266.0}, {"date": "2025-04-17", "close": 118.45, "volume": 1883836.0}, {"date": "2025-04-21", "close": 114.02, "volume": 1994477.0}, {"date": "2025-04-22", "close": 115.06, "volume": 2143330.0}, {"date": "2025-04-23", "close": 114.03, "volume": 2337571.0}, {"date": "2025-04-24", "close": 112.46, "volume": 1541168.0}, {"date": "2025-04-25", "close": 111.99, "volume": 1438003.0}, {"date": "2025-04-28", "close": 115.04, "volume": 2098926.0}, {"date": "2025-04-29", "close": 116.46, "volume": 1296574.0}, {"date": "2025-04-30", "close": 117.56, "volume": 1276716.0}, {"date": "2025-05-01", "close": 117.26, "volume": 1315919.0}, {"date": "2025-05-02", "close": 117.39, "volume": 965730.0}, {"date": "2025-05-05", "close": 119.44, "volume": 1622759.0}, {"date": "2025-05-06", "close": 119.83, "volume": 1195957.0}, {"date": "2025-05-07", "close": 119.38, "volume": 1109654.0}, {"date": "2025-05-08", "close": 114.73, "volume": 1935812.0}, {"date": "2025-05-09", "close": 114.63, "volume": 1120810.0}, {"date": "2025-05-12", "close": 111.71, "volume": 3347767.0}, {"date": "2025-05-13", "close": 107.85, "volume": 2718203.0}, {"date": "2025-05-14", "close": 108.43, "volume": 2123811.0}, {"date": "2025-05-15", "close": 111.39, "volume": 1751043.0}, {"date": "2025-05-16", "close": 116.38, "volume": 2876708.0}, {"date": "2025-05-19", "close": 118.32, "volume": 2479937.0}, {"date": "2025-05-20", "close": 119.08, "volume": 2047431.0}, {"date": "2025-05-21", "close": 117.5, "volume": 2607841.0}, {"date": "2025-05-22", "close": 115.97, "volume": 3195919.0}, {"date": "2025-05-23", "close": 116.48, "volume": 1418245.0}, {"date": "2025-05-27", "close": 114.95, "volume": 1599026.0}, {"date": "2025-05-28", "close": 112.03, "volume": 1531786.0}, {"date": "2025-05-29", "close": 111.04, "volume": 1755676.0}, {"date": "2025-05-30", "close": 113.21, "volume": 2019181.0}, {"date": "2025-06-02", "close": 111.7, "volume": 2055621.0}, {"date": "2025-06-03", "close": 111.8, "volume": 1678079.0}, {"date": "2025-06-04", "close": 111.28, "volume": 1477740.0}, {"date": "2025-06-05", "close": 109.06, "volume": 1991847.0}, {"date": "2025-06-06", "close": 111.11, "volume": 1800688.0}, {"date": "2025-06-09", "close": 110.09, "volume": 1510567.0}, {"date": "2025-06-10", "close": 109.23, "volume": 1180211.0}, {"date": "2025-06-11", "close": 108.72, "volume": 1199214.0}, {"date": "2025-06-12", "close": 109.66, "volume": 1065075.0}, {"date": "2025-06-13", "close": 110.62, "volume": 1445658.0}, {"date": "2025-06-16", "close": 108.9, "volume": 1251690.0}, {"date": "2025-06-17", "close": 109.5, "volume": 1134752.0}, {"date": "2025-06-18", "close": 108.28, "volume": 1132463.0}, {"date": "2025-06-20", "close": 110.38, "volume": 1630789.0}, {"date": "2025-06-23", "close": 114.81, "volume": 1832487.0}, {"date": "2025-06-24", "close": 114.09, "volume": 1371870.0}, {"date": "2025-06-25", "close": 113.75, "volume": 1111937.0}, {"date": "2025-06-26", "close": 113.49, "volume": 1651743.0}, {"date": "2025-06-27", "close": 114.25, "volume": 2326771.0}, {"date": "2025-06-30", "close": 107.83, "volume": 4282651.0}, {"date": "2025-07-01", "close": 107.04, "volume": 2229927.0}, {"date": "2025-07-02", "close": 109.14, "volume": 2067263.0}, {"date": "2025-07-03", "close": 109.44, "volume": 722048.0}, {"date": "2025-07-07", "close": 110.49, "volume": 1684414.0}, {"date": "2025-07-08", "close": 107.64, "volume": 1565825.0}, {"date": "2025-07-09", "close": 107.53, "volume": 1893349.0}, {"date": "2025-07-10", "close": 106.7, "volume": 1238133.0}, {"date": "2025-07-11", "close": 106.51, "volume": 1292810.0}, {"date": "2025-07-14", "close": 107.44, "volume": 1151153.0}, {"date": "2025-07-15", "close": 105.41, "volume": 1169721.0}, {"date": "2025-07-16", "close": 104.01, "volume": 1552960.0}, {"date": "2025-07-17", "close": 105.18, "volume": 1451191.0}, {"date": "2025-07-18", "close": 104.71, "volume": 1181433.0}, {"date": "2025-07-21", "close": 104.72, "volume": 1089868.0}, {"date": "2025-07-22", "close": 104.66, "volume": 1331316.0}, {"date": "2025-07-23", "close": 104.7, "volume": 1814038.0}, {"date": "2025-07-24", "close": 103.55, "volume": 1414749.0}, {"date": "2025-07-25", "close": 104.2, "volume": 1525235.0}, {"date": "2025-07-28", "close": 103.86, "volume": 1422256.0}, {"date": "2025-07-29", "close": 105.03, "volume": 1501851.0}, {"date": "2025-07-30", "close": 105.19, "volume": 1289165.0}, {"date": "2025-07-31", "close": 105.9, "volume": 1997050.0}, {"date": "2025-08-01", "close": 109.98, "volume": 2999289.0}, {"date": "2025-08-04", "close": 107.79, "volume": 2115109.0}, {"date": "2025-08-05", "close": 106.56, "volume": 1507990.0}, {"date": "2025-08-06", "close": 108.67, "volume": 1726185.0}, {"date": "2025-08-07", "close": 108.55, "volume": 1210381.0}, {"date": "2025-08-08", "close": 108.12, "volume": 1500812.0}, {"date": "2025-08-11", "close": 107.44, "volume": 1981210.0}, {"date": "2025-08-12", "close": 107.89, "volume": 2756272.0}, {"date": "2025-08-13", "close": 103.43, "volume": 4075499.0}, {"date": "2025-08-14", "close": 102.86, "volume": 1357798.0}, {"date": "2025-08-15", "close": 103.24, "volume": 2621904.0}, {"date": "2025-08-18", "close": 104.96, "volume": 2597850.0}, {"date": "2025-08-19", "close": 104.54, "volume": 1837833.0}, {"date": "2025-08-20", "close": 107.34, "volume": 2566423.0}, {"date": "2025-08-21", "close": 106.16, "volume": 2649663.0}, {"date": "2025-08-22", "close": 97.11, "volume": 9143690.0}, {"date": "2025-08-25", "close": 95.32, "volume": 3787728.0}, {"date": "2025-08-26", "close": 96.15, "volume": 3426048.0}, {"date": "2025-08-27", "close": 97.17, "volume": 2525658.0}, {"date": "2025-08-28", "close": 96.79, "volume": 1992013.0}, {"date": "2025-08-29", "close": 97.68, "volume": 2087842.0}, {"date": "2025-09-02", "close": 98.6, "volume": 2288079.0}, {"date": "2025-09-03", "close": 96.23, "volume": 2903102.0}, {"date": "2025-09-04", "close": 96.75, "volume": 2974234.0}, {"date": "2025-09-05", "close": 97.0, "volume": 1889042.0}, {"date": "2025-09-08", "close": 98.99, "volume": 2644098.0}, {"date": "2025-09-09", "close": 97.53, "volume": 1724590.0}, {"date": "2025-09-10", "close": 97.44, "volume": 1300414.0}, {"date": "2025-09-11", "close": 98.05, "volume": 1544171.0}, {"date": "2025-09-12", "close": 98.46, "volume": 1073768.0}, {"date": "2025-09-15", "close": 99.75, "volume": 1947778.0}, {"date": "2025-09-16", "close": 99.44, "volume": 1778317.0}, {"date": "2025-09-17", "close": 99.26, "volume": 1690204.0}, {"date": "2025-09-18", "close": 97.81, "volume": 1477089.0}, {"date": "2025-09-19", "close": 96.03, "volume": 4318762.0}, {"date": "2025-09-22", "close": 96.43, "volume": 2179378.0}, {"date": "2025-09-23", "close": 96.0, "volume": 1549879.0}, {"date": "2025-09-24", "close": 93.51, "volume": 3113658.0}, {"date": "2025-09-25", "close": 93.84, "volume": 2362174.0}, {"date": "2025-09-26", "close": 93.1, "volume": 2427542.0}, {"date": "2025-09-29", "close": 93.82, "volume": 2237971.0}, {"date": "2025-09-30", "close": 93.25, "volume": 2140593.0}, {"date": "2025-10-01", "close": 90.76, "volume": 2908452.0}, {"date": "2025-10-02", "close": 91.03, "volume": 2486239.0}, {"date": "2025-10-03", "close": 92.7, "volume": 2744514.0}, {"date": "2025-10-06", "close": 90.1, "volume": 3088545.0}, {"date": "2025-10-07", "close": 89.93, "volume": 2482588.0}, {"date": "2025-10-08", "close": 89.15, "volume": 2088376.0}, {"date": "2025-10-09", "close": 88.59, "volume": 2257199.0}, {"date": "2025-10-10", "close": 90.08, "volume": 3184986.0}, {"date": "2025-10-13", "close": 92.86, "volume": 2681351.0}, {"date": "2025-10-14", "close": 94.08, "volume": 2487109.0}, {"date": "2025-10-15", "close": 94.73, "volume": 1776677.0}, {"date": "2025-10-16", "close": 93.0, "volume": 1632877.0}, {"date": "2025-10-17", "close": 94.19, "volume": 1479341.0}, {"date": "2025-10-20", "close": 93.92, "volume": 1115657.0}, {"date": "2025-10-21", "close": 94.01, "volume": 1277281.0}, {"date": "2025-10-22", "close": 93.95, "volume": 1165418.0}, {"date": "2025-10-23", "close": 93.47, "volume": 880131.0}, {"date": "2025-10-24", "close": 91.77, "volume": 3453313.0}, {"date": "2025-10-27", "close": 93.65, "volume": 1409508.0}, {"date": "2025-10-28", "close": 92.42, "volume": 1654063.0}, {"date": "2025-10-29", "close": 89.91, "volume": 2000148.0}, {"date": "2025-10-30", "close": 89.54, "volume": 2143820.0}, {"date": "2025-10-31", "close": 88.26, "volume": 1475282.0}, {"date": "2025-11-03", "close": 90.82, "volume": 3278918.0}, {"date": "2025-11-04", "close": 90.19, "volume": 1322824.0}, {"date": "2025-11-05", "close": 90.93, "volume": 1835133.0}, {"date": "2025-11-06", "close": 88.89, "volume": 1730753.0}, {"date": "2025-11-07", "close": 91.41, "volume": 1387395.0}, {"date": "2025-11-10", "close": 91.9, "volume": 1476631.0}, {"date": "2025-11-11", "close": 93.37, "volume": 1276859.0}, {"date": "2025-11-12", "close": 93.62, "volume": 1552326.0}, {"date": "2025-11-13", "close": 93.99, "volume": 1915614.0}, {"date": "2025-11-14", "close": 94.38, "volume": 1649679.0}, {"date": "2025-11-17", "close": 92.66, "volume": 3555572.0}, {"date": "2025-11-18", "close": 91.13, "volume": 2708070.0}, {"date": "2025-11-19", "close": 91.31, "volume": 3374265.0}, {"date": "2025-11-20", "close": 90.59, "volume": 4567358.0}, {"date": "2025-11-21", "close": 91.61, "volume": 5021672.0}, {"date": "2025-11-24", "close": 87.97, "volume": 4433728.0}, {"date": "2025-11-25", "close": 89.31, "volume": 2820765.0}, {"date": "2025-11-26", "close": 90.77, "volume": 1800893.0}, {"date": "2025-11-28", "close": 89.23, "volume": 994539.0}, {"date": "2025-12-01", "close": 88.62, "volume": 1735159.0}, {"date": "2025-12-02", "close": 91.26, "volume": 3497859.0}, {"date": "2025-12-03", "close": 92.09, "volume": 2676921.0}, {"date": "2025-12-04", "close": 90.99, "volume": 1839713.0}, {"date": "2025-12-05", "close": 91.33, "volume": 2005362.0}, {"date": "2025-12-08", "close": 91.47, "volume": 1674300.0}, {"date": "2025-12-09", "close": 90.36, "volume": 2103629.0}, {"date": "2025-12-10", "close": 89.61, "volume": 1649534.0}, {"date": "2025-12-11", "close": 92.37, "volume": 2193381.0}, {"date": "2025-12-12", "close": 93.16, "volume": 1837501.0}, {"date": "2025-12-15", "close": 91.44, "volume": 2495832.0}, {"date": "2025-12-16", "close": 93.61, "volume": 2808011.0}, {"date": "2025-12-17", "close": 95.91, "volume": 2206128.0}, {"date": "2025-12-18", "close": 94.39, "volume": 1956119.0}, {"date": "2025-12-19", "close": 94.66, "volume": 2847766.0}, {"date": "2025-12-22", "close": 94.18, "volume": 1272024.0}, {"date": "2025-12-23", "close": 93.57, "volume": 1157412.0}, {"date": "2025-12-24", "close": 94.48, "volume": 633948.0}, {"date": "2025-12-26", "close": 93.85, "volume": 913916.0}, {"date": "2025-12-29", "close": 91.47, "volume": 1469464.0}, {"date": "2025-12-30", "close": 90.09, "volume": 1382286.0}, {"date": "2025-12-31", "close": 90.03, "volume": 1131972.0}, {"date": "2026-01-02", "close": 91.92, "volume": 1647130.0}, {"date": "2026-01-05", "close": 93.17, "volume": 1786161.0}, {"date": "2026-01-06", "close": 90.88, "volume": 1659936.0}, {"date": "2026-01-07", "close": 88.19, "volume": 1930166.0}, {"date": "2026-01-08", "close": 90.21, "volume": 2037612.0}, {"date": "2026-01-09", "close": 89.94, "volume": 1982256.0}, {"date": "2026-01-12", "close": 91.94, "volume": 1314088.0}, {"date": "2026-01-13", "close": 95.41, "volume": 2169556.0}, {"date": "2026-01-14", "close": 95.93, "volume": 1570725.0}, {"date": "2026-01-15", "close": 94.91, "volume": 1800270.0}, {"date": "2026-01-16", "close": 93.4, "volume": 2018813.0}, {"date": "2026-01-20", "close": 92.17, "volume": 1844858.0}, {"date": "2026-01-21", "close": 94.65, "volume": 1831610.0}, {"date": "2026-01-22", "close": 96.0, "volume": 1605338.0}, {"date": "2026-01-23", "close": 97.45, "volume": 1563676.0}, {"date": "2026-01-26", "close": 97.62, "volume": 2343069.0}, {"date": "2026-01-27", "close": 95.46, "volume": 1775487.0}, {"date": "2026-01-28", "close": 91.58, "volume": 3115309.0}, {"date": "2026-01-29", "close": 90.27, "volume": 2057101.0}, {"date": "2026-01-30", "close": 92.44, "volume": 2056682.0}, {"date": "2026-02-02", "close": 92.3, "volume": 1374915.0}, {"date": "2026-02-03", "close": 95.8, "volume": 2247188.0}, {"date": "2026-02-04", "close": 98.58, "volume": 3273878.0}, {"date": "2026-02-05", "close": 99.28, "volume": 2626181.0}, {"date": "2026-02-06", "close": 100.4, "volume": 2373861.0}, {"date": "2026-02-09", "close": 100.28, "volume": 1546827.0}, {"date": "2026-02-10", "close": 97.79, "volume": 1307623.0}, {"date": "2026-02-11", "close": 99.52, "volume": 1072236.0}, {"date": "2026-02-12", "close": 100.56, "volume": 2031676.0}, {"date": "2026-02-13", "close": 102.78, "volume": 1965524.0}, {"date": "2026-02-17", "close": 99.44, "volume": 2222847.0}, {"date": "2026-02-18", "close": 98.97, "volume": 1402996.0}, {"date": "2026-02-19", "close": 99.19, "volume": 1798626.0}, {"date": "2026-02-20", "close": 96.35, "volume": 1355347.0}, {"date": "2026-02-23", "close": 98.97, "volume": 1608179.0}, {"date": "2026-02-24", "close": 98.94, "volume": 1482280.0}, {"date": "2026-02-25", "close": 97.05, "volume": 1682850.0}, {"date": "2026-02-26", "close": 96.88, "volume": 1057522.0}, {"date": "2026-02-27", "close": 98.79, "volume": 1260535.0}, {"date": "2026-03-02", "close": 99.73, "volume": 1867897.0}, {"date": "2026-03-03", "close": 100.25, "volume": 2876159.0}, {"date": "2026-03-04", "close": 99.98, "volume": 2896432.0}, {"date": "2026-03-05", "close": 98.47, "volume": 3453717.0}, {"date": "2026-03-06", "close": 96.8, "volume": 1830446.0}, {"date": "2026-03-09", "close": 95.49, "volume": 1960542.0}, {"date": "2026-03-10", "close": 96.27, "volume": 1663304.0}, {"date": "2026-03-11", "close": 93.51, "volume": 2309811.0}, {"date": "2026-03-12", "close": 98.78, "volume": 2537766.0}, {"date": "2026-03-13", "close": 97.72, "volume": 1376447.0}, {"date": "2026-03-16", "close": 97.95, "volume": 1595552.0}, {"date": "2026-03-17", "close": 96.53, "volume": 1190888.0}, {"date": "2026-03-18", "close": 94.31, "volume": 2680963.0}, {"date": "2026-03-19", "close": 96.7, "volume": 2304202.0}, {"date": "2026-03-20", "close": 97.04, "volume": 3025661.0}, {"date": "2026-03-23", "close": 96.04, "volume": 2295371.0}, {"date": "2026-03-24", "close": 97.8, "volume": 1736278.0}, {"date": "2026-03-25", "close": 97.81, "volume": 1899253.0}, {"date": "2026-03-26", "close": 100.54, "volume": 1651708.0}, {"date": "2026-03-27", "close": 99.61, "volume": 2046566.0}, {"date": "2026-03-30", "close": 98.95, "volume": 1479124.0}, {"date": "2026-03-31", "close": 98.42, "volume": 1709533.0}, {"date": "2026-04-01", "close": 94.61, "volume": 2767244.0}, {"date": "2026-04-02", "close": 98.06, "volume": 2623536.0}, {"date": "2026-04-06", "close": 95.59, "volume": 2613852.0}, {"date": "2026-04-07", "close": 95.15, "volume": 2307598.0}, {"date": "2026-04-08", "close": 95.16, "volume": 2044883.0}, {"date": "2026-04-09", "close": 93.66, "volume": 1846112.0}, {"date": "2026-04-10", "close": 92.71, "volume": 2061807.0}, {"date": "2026-04-13", "close": 93.17, "volume": 1517793.0}, {"date": "2026-04-14", "close": 91.72, "volume": 2002909.0}, {"date": "2026-04-15", "close": 90.7, "volume": 2624109.0}, {"date": "2026-04-16", "close": 92.24, "volume": 1891080.0}, {"date": "2026-04-17", "close": 92.07, "volume": 1889193.0}, {"date": "2026-04-20", "close": 93.51, "volume": 1537382.0}, {"date": "2026-04-21", "close": 96.0, "volume": 1705150.0}, {"date": "2026-04-22", "close": 95.41, "volume": 1404595.0}, {"date": "2026-04-23", "close": 96.96, "volume": 1464015.0}, {"date": "2026-04-24", "close": 94.31, "volume": 1160265.0}, {"date": "2026-04-27", "close": 92.89, "volume": 1352076.0}, {"date": "2026-04-28", "close": 92.19, "volume": 1384986.0}, {"date": "2026-04-29", "close": 91.43, "volume": 1216967.0}, {"date": "2026-04-30", "close": 93.89, "volume": 1895538.0}, {"date": "2026-05-01", "close": 93.51, "volume": 2168923.0}, {"date": "2026-05-04", "close": 94.63, "volume": 1676878.0}, {"date": "2026-05-05", "close": 94.32, "volume": 1148526.0}, {"date": "2026-05-06", "close": 92.45, "volume": 1983112.0}, {"date": "2026-05-07", "close": 94.33, "volume": 1874779.0}, {"date": "2026-05-08", "close": 92.97, "volume": 2211551.0}, {"date": "2026-05-11", "close": 91.11, "volume": 1539474.0}, {"date": "2026-05-12", "close": 92.01, "volume": 1671359.0}, {"date": "2026-05-13", "close": 95.0, "volume": 1906330.0}, {"date": "2026-05-14", "close": 95.96, "volume": 1186991.0}, {"date": "2026-05-15", "close": 96.36, "volume": 1952998.0}, {"date": "2026-05-18", "close": 97.03, "volume": 2307106.0}, {"date": "2026-05-19", "close": 97.66, "volume": 1868697.0}, {"date": "2026-05-20", "close": 95.35, "volume": 2108633.0}, {"date": "2026-05-21", "close": 94.43, "volume": 2673245.0}, {"date": "2026-05-22", "close": 86.64, "volume": 7359386.0}, {"date": "2026-05-26", "close": 84.91, "volume": 3417732.0}, {"date": "2026-05-27", "close": 84.2, "volume": 4140799.0}, {"date": "2026-05-28", "close": 86.0, "volume": 3356413.0}, {"date": "2026-05-29", "close": 85.28, "volume": 2993589.0}, {"date": "2026-06-01", "close": 88.04, "volume": 2912120.0}, {"date": "2026-06-02", "close": 88.56, "volume": 2962118.0}, {"date": "2026-06-03", "close": 89.18, "volume": 2182616.0}, {"date": "2026-06-04", "close": 88.4, "volume": 2793494.0}, {"date": "2026-06-05", "close": 89.21, "volume": 2511781.0}, {"date": "2026-06-08", "close": 91.61, "volume": 2058319.0}, {"date": "2026-06-09", "close": 89.57, "volume": 2591852.0}, {"date": "2026-06-10", "close": 92.49, "volume": 1638047.0}, {"date": "2026-06-11", "close": 90.93, "volume": 1296675.0}, {"date": "2026-06-12", "close": 91.04, "volume": 1299774.0}, {"date": "2026-06-15", "close": 90.21, "volume": 1911912.0}, {"date": "2026-06-16", "close": 89.25, "volume": 1852818.0}, {"date": "2026-06-17", "close": 86.79, "volume": 1875938.0}, {"date": "2026-06-18", "close": 85.22, "volume": 3026000.0}, {"date": "2026-06-22", "close": 83.82, "volume": 2478774.0}, {"date": "2026-06-23", "close": 86.13, "volume": 3175971.0}, {"date": "2026-06-24", "close": 87.51, "volume": 2879794.0}, {"date": "2026-06-25", "close": 86.31, "volume": 1405484.0}, {"date": "2026-06-26", "close": 88.87, "volume": 3753069.0}, {"date": "2026-06-29", "close": 89.34, "volume": 1806933.0}, {"date": "2026-06-30", "close": 87.22, "volume": 2162887.0}, {"date": "2026-07-01", "close": 86.56, "volume": 2378536.0}, {"date": "2026-07-02", "close": 89.18, "volume": 1916360.0}, {"date": "2026-07-06", "close": 87.53, "volume": 2175287.0}, {"date": "2026-07-07", "close": 87.52, "volume": 1742649.0}, {"date": "2026-07-08", "close": 86.71, "volume": 1778446.0}, {"date": "2026-07-09", "close": 85.63, "volume": 1723553.0}, {"date": "2026-07-10", "close": 88.05, "volume": 1477707.0}, {"date": "2026-07-13", "close": 90.12, "volume": 1604830.0}, {"date": "2026-07-14", "close": 89.71, "volume": 1931241.0}, {"date": "2026-07-15", "close": 90.24, "volume": 1462781.0}, {"date": "2026-07-16", "close": 93.07, "volume": 1885448.0}, {"date": "2026-07-17", "close": 93.4, "volume": 1557466.0}, {"date": "2026-07-20", "close": 93.91, "volume": 1231698.0}, {"date": "2026-07-21", "close": 92.34, "volume": 2247335.0}, {"date": "2026-07-22", "close": 91.88, "volume": 1388920.0}, {"date": "2026-07-23", "close": 91.29, "volume": 1586930.0}, {"date": "2026-07-24", "close": 92.94, "volume": 1456222.0}, {"date": "2026-07-27", "close": 94.72, "volume": 1328204.0}, {"date": "2026-07-28", "close": 97.16, "volume": 1416913.0}, {"date": "2026-07-29", "close": 99.99, "volume": 1946336.0}, {"date": "2026-07-30", "close": 98.45, "volume": 1367175.0}, {"date": "2026-07-31", "close": 97.78, "volume": 1106981.0}, {"date": "2026-08-03", "close": 97.1, "volume": 1842271.0}, {"date": "2026-08-04", "close": 96.65, "volume": 1154766.0}, {"date": "2026-08-05", "close": 96.69, "volume": 1236950.0}, {"date": "2026-08-06", "close": 97.18, "volume": 916208.0}, {"date": "2026-08-07", "close": 96.48, "volume": 892234.0}], "refreshing": true}