{"ticker": "ACHC", "overview": {"cik": "1520697", "ticker": "ACHC", "name": "Acadia Healthcare Company, Inc.", "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "sic": "8093", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001929", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001437749-26-024693", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001193125-26-321076", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001193125-26-318240", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002158", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285667", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-229138", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002398", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000147", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-11", "title": "Employee share plan", "accession": "0001193125-26-217120", "price_sensitive": false}, {"form": "3", "date": "2026-05-11", "title": "Initial insider holdings", "accession": "0001193125-26-217089", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0000886982-26-000164", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-215070", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214932", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214931", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214930", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214929", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214927", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214926", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214925", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214924", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209423", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-209324", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-198070", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001193125-26-192508", "price_sensitive": true}]}, "description": "Acadia Healthcare Company, Inc. trades as ACHC on the NASDAQ and is registered in the United States, classified under Services-Specialty Outpatient Facilities, NEC (SIC 8093). Privy Trades holds 165 insider filings for the company, from July 2022 to March 2024. Across those, 8 insiders disclosed 11 sales totalling $19.72M. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 11, "sell_sum": 19720338.11, "net": -19720338.11, "insiders": 8, "first_date": "2022-07-29", "last_date": "2024-03-05"}, "metrics": {"ticker": "ACHC", "has_prices": true, "as_of": "2026-08-07", "last": 31.53, "prev_close": 30.72, "change": 0.8100000000000023, "change_pct": 0.026367187500000076, "session_volume": 1246157.0, "vwap_5": 31.30890115744767, "vwap_20": 31.664355881478873, "vwap_60": 28.218388401319192, "vwap_250": 21.99365403927611, "high_52w": 35.61, "low_52w": 11.68, "avg_volume_20": 3016510.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003445", "src": "13DG", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Acadia Healthcare Company, Inc.", "who_key": "Acadia Healthcare Company, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Acadia Healthcare Company, Inc. moves to a 0.71% passive stake in ACHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/0001172661-26-003445-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0000902219-26-000250", "src": "13DG", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Acadia Healthcare Company, Inc.", "who_key": "Acadia Healthcare Company, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Acadia Healthcare Company, Inc. moves to a 6.2% passive stake in ACHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/0000902219-26-000250-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0002012383-26-002158", "src": "13DG", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Acadia Healthcare Company, Inc.", "who_key": "Acadia Healthcare Company, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Acadia Healthcare Company, Inc. moves to a 15% passive stake in ACHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/0002012383-26-002158-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142002}, {"id": "0001193125-26-318240", "src": "INSIDERS", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Brian Farley", "who_key": "Farley Brian", "role": "EVP, CLAO and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 61082.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Insider files routine paperwork on ACHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000119312526318240/0001193125-26-318240-index.htm", "trade_date": "2026-07-26", "timestamp": "2026-07-26", "mins": 143442}, {"id": "13DG-0000315066-26-001929", "src": "13DG", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Acadia Healthcare Company, Inc.", "who_key": "Acadia Healthcare Company, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Acadia Healthcare Company, Inc. moves to a 5.5% passive stake in ACHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/0000315066-26-001929-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001193125-26-285667", "src": "INSIDERS", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Brian Farley", "who_key": "Farley Brian", "role": "EVP, CLAO and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 35948.799999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Insider files routine paperwork on ACHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000119312526285667/0001193125-26-285667-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186642}, {"id": "13DG-0000902219-26-000147", "src": "13DG", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Acadia Healthcare Company, Inc.", "who_key": "Acadia Healthcare Company, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Acadia Healthcare Company, Inc. moves to a 9.9% passive stake in ACHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/0000902219-26-000147-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001172661-26-002398", "src": "13DG", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Acadia Healthcare Company, Inc.", "who_key": "Acadia Healthcare Company, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Acadia Healthcare Company, Inc. moves to a 5.65% passive stake in ACHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/0001172661-26-002398-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0000886982-26-000164", "src": "13DG", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Acadia Healthcare Company, Inc.", "who_key": "Acadia Healthcare Company, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Acadia Healthcare Company, Inc. moves to a 1.6% passive stake in ACHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/0000886982-26-000164-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252882}, {"id": "0001193125-26-214924", "src": "INSIDERS", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "E. Perot Bissell", "who_key": "Bissell E. Perot", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Director files routine paperwork on ACHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000119312526214924/0001193125-26-214924-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "0001193125-26-214925", "src": "INSIDERS", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Reeve B. Waud", "who_key": "WAUD REEVE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Director files routine paperwork on ACHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000119312526214925/0001193125-26-214925-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "0001193125-26-214926", "src": "INSIDERS", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Patrice A. Harris", "who_key": "Harris Patrice A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Director files routine paperwork on ACHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000119312526214926/0001193125-26-214926-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "0001193125-26-214927", "src": "INSIDERS", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Daniel J. Cancelmi", "who_key": "Cancelmi Daniel J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Director files routine paperwork on ACHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000119312526214927/0001193125-26-214927-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "0001193125-26-214929", "src": "INSIDERS", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "William Grieco", "who_key": "GRIECO WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Director files routine paperwork on ACHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000119312526214929/0001193125-26-214929-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "0001193125-26-214930", "src": "INSIDERS", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Jason Bernhard", "who_key": "Bernhard Jason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Director files routine paperwork on ACHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000119312526214930/0001193125-26-214930-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "0001193125-26-214931", "src": "INSIDERS", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Vicky B. Gregg", "who_key": "Gregg Vicky B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Director files routine paperwork on ACHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000119312526214931/0001193125-26-214931-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "0001193125-26-214932", "src": "INSIDERS", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Ralph David Kelly", "who_key": "KELLY RALPH DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Director files routine paperwork on ACHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000119312526214932/0001193125-26-214932-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "0001193125-26-215070", "src": "INSIDERS", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Michael Fucci", "who_key": "Fucci Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Director files routine paperwork on ACHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000119312526215070/0001193125-26-215070-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "0001193125-26-209423", "src": "INSIDERS", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Brian Farley", "who_key": "Farley Brian", "role": "EVP, CLAO and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 140194.47, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Insider files routine paperwork on ACHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000119312526209423/0001193125-26-209423-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261522}, {"id": "13DG-0002100119-26-000123", "src": "13DG", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Acadia Healthcare Company, Inc.", "who_key": "Acadia Healthcare Company, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Acadia Healthcare Company, Inc. crosses 5% of ACHC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/0002100119-26-000123-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "0001193125-26-198070", "src": "INSIDERS", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Brian Farley", "who_key": "Farley Brian", "role": "EVP, CLAO and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Insider files routine paperwork on ACHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000119312526198070/0001193125-26-198070-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271602}, {"id": "13DG-0002100121-26-000063", "src": "13DG", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Acadia Healthcare Company, Inc.", "who_key": "Acadia Healthcare Company, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Acadia Healthcare Company, Inc. crosses 5% of ACHC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/0002100121-26-000063-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271602}, {"id": "0001193125-26-153039", "src": "INSIDERS", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Brian Farley", "who_key": "Farley Brian", "role": "EVP, GC and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Insider files routine paperwork on ACHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000119312526153039/0001193125-26-153039-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297522}, {"id": "0001193125-26-153040", "src": "INSIDERS", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Todd S. Young", "who_key": "YOUNG TODD S.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "CFO files routine paperwork on ACHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000119312526153040/0001193125-26-153040-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297522}, {"id": "0001193125-26-114519", "src": "INSIDERS", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Daniel J. Cancelmi", "who_key": "Cancelmi Daniel J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Director files routine paperwork on ACHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000119312526114519/0001193125-26-114519-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339282}, {"id": "0001193125-26-083110", "src": "INSIDERS", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Brian Farley", "who_key": "Farley Brian", "role": "EVP, GC and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 42685.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Insider files routine paperwork on ACHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000119312526083110/0001193125-26-083110-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358002}, {"id": "0001193125-26-018061", "src": "INSIDERS", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Debra K. Osteen", "who_key": "OSTEEN DEBRA K", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "CEO files routine paperwork on ACHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000119312526018061/0001193125-26-018061-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412722}, {"id": "0001193125-25-253974", "src": "INSIDERS", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Todd S. Young", "who_key": "YOUNG TODD S.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "CFO files routine paperwork on ACHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000119312525253974/0001193125-25-253974-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535122}, {"id": "0001193125-25-226935", "src": "INSIDERS", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Nasser Khan", "who_key": "Khan Nasser", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23877.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on ACHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000119312525226935/0001193125-25-226935-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574002}, {"id": "0000950170-25-099721", "src": "INSIDERS", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Brian Farley", "who_key": "Farley Brian", "role": "EVP, GC and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 24374.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Insider files routine paperwork on ACHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000095017025099721/0000950170-25-099721-index.htm", "trade_date": "2025-07-26", "timestamp": "2025-07-26", "mins": 669042}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003445", "src": "13DG", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Acadia Healthcare Company, Inc.", "who_key": "Acadia Healthcare Company, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Acadia Healthcare Company, Inc. moves to a 0.71% passive stake in ACHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/0001172661-26-003445-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0000902219-26-000250", "src": "13DG", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Acadia Healthcare Company, Inc.", "who_key": "Acadia Healthcare Company, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Acadia Healthcare Company, Inc. moves to a 6.2% passive stake in ACHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/0000902219-26-000250-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0000315066-26-001929", "src": "13DG", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Acadia Healthcare Company, Inc.", "who_key": "Acadia Healthcare Company, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Acadia Healthcare Company, Inc. moves to a 5.5% passive stake in ACHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/0000315066-26-001929-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0002012383-26-002158", "src": "13DG", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Acadia Healthcare Company, Inc.", "who_key": "Acadia Healthcare Company, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Acadia Healthcare Company, Inc. moves to a 15% passive stake in ACHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/0002012383-26-002158-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142002}, {"id": "13DG-0000902219-26-000147", "src": "13DG", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Acadia Healthcare Company, Inc.", "who_key": "Acadia Healthcare Company, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Acadia Healthcare Company, Inc. moves to a 9.9% passive stake in ACHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/0000902219-26-000147-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001172661-26-002398", "src": "13DG", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Acadia Healthcare Company, Inc.", "who_key": "Acadia Healthcare Company, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Acadia Healthcare Company, Inc. moves to a 5.65% passive stake in ACHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/0001172661-26-002398-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0000886982-26-000164", "src": "13DG", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Acadia Healthcare Company, Inc.", "who_key": "Acadia Healthcare Company, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Acadia Healthcare Company, Inc. moves to a 1.6% passive stake in ACHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/0000886982-26-000164-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252882}, {"id": "13DG-0002100119-26-000123", "src": "13DG", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Acadia Healthcare Company, Inc.", "who_key": "Acadia Healthcare Company, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Acadia Healthcare Company, Inc. crosses 5% of ACHC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/0002100119-26-000123-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0002100121-26-000063", "src": "13DG", "ticker": "ACHC", "cik": "1520697", "company": "Acadia Healthcare Company, Inc.", "company_raw": "Acadia Healthcare Company, Inc.", "who": "Acadia Healthcare Company, Inc.", "who_key": "Acadia Healthcare Company, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Acadia Healthcare Company, Inc. crosses 5% of ACHC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/0002100121-26-000063-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271602}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Acadia Healthcare Company, Inc. - Common Stock", "new_value": "Acadia Healthcare Company, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001520697", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001520697", "applied": 1, "detected_at": "2026-09-10T03:13:17.412509"}]}, "key_people": [{"who": "John S. Hollinsworth", "who_key": "Hollinsworth John S.", "role": "EVP of Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 10107280.4, "net": -10107280.4, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6846300.0, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000095017023064559/0000950170-23-064559-index.htm"}, {"action": "SELL", "amount": 2391250.0, "date": "2023-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000095017023063169/0000950170-23-063169-index.htm"}, {"action": "SELL", "amount": 869730.4, "date": "2022-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000089924322028021/0000899243-22-028021-index.htm"}], "latest": {"action": "SELL", "amount": 6846300.0, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000095017023064559/0000950170-23-064559-index.htm"}}, {"who": "Debra K. Osteen", "who_key": "OSTEEN DEBRA K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4441440.0, "net": -4441440.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3328290.0, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000095017023070551/0000950170-23-070551-index.htm"}, {"action": "SELL", "amount": 1113150.0, "date": "2023-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000095017023063149/0000950170-23-063149-index.htm"}], "latest": {"action": "SELL", "amount": 3328290.0, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000095017023070551/0000950170-23-070551-index.htm"}}, {"who": "David M. Duckworth", "who_key": "Duckworth David M.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2170677.23, "net": -2170677.23, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2170677.23, "date": "2022-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000089924322028020/0000899243-22-028020-index.htm"}], "latest": {"action": "SELL", "amount": 2170677.23, "date": "2022-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000089924322028020/0000899243-22-028020-index.htm"}}, {"who": "Christopher L. Howard", "who_key": "Howard Christopher L", "role": "EVP, GC and Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1685706.31, "net": -1685706.31, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1685706.31, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000089924322028018/0000899243-22-028018-index.htm"}], "latest": {"action": "SELL", "amount": 1685706.31, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000089924322028018/0000899243-22-028018-index.htm"}}, {"who": "William M. Petrie", "who_key": "Petrie William M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 500520.0, "net": -500520.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 500520.0, "date": "2022-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000089924322027403/0000899243-22-027403-index.htm"}], "latest": {"action": "SELL", "amount": 500520.0, "date": "2022-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000089924322027403/0000899243-22-027403-index.htm"}}, {"who": "William Grieco", "who_key": "GRIECO WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 412700.00000000006, "net": -412700.00000000006, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 412700.00000000006, "date": "2022-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000089924322030739/0000899243-22-030739-index.htm"}], "latest": {"action": "SELL", "amount": 412700.00000000006, "date": "2022-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000089924322030739/0000899243-22-030739-index.htm"}}, {"who": "Vicky B. Gregg", "who_key": "Gregg Vicky B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 213900.0, "net": -213900.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 213900.0, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000095017024027348/0000950170-24-027348-index.htm"}], "latest": {"action": "SELL", "amount": 213900.0, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000095017024027348/0000950170-24-027348-index.htm"}}, {"who": "Wade D. Miquelon", "who_key": "Miquelon Wade D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 188114.17, "net": -188114.17, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 188114.17, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000095017024027357/0000950170-24-027357-index.htm"}], "latest": {"action": "SELL", "amount": 188114.17, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520697/000095017024027357/0000950170-24-027357-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001929", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001437749-26-024693", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001193125-26-321076", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001193125-26-318240", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002158", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285667", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-229138", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002398", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000147", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-11", "title": "Employee share plan", "accession": "0001193125-26-217120", "price_sensitive": false}, {"form": "3", "date": "2026-05-11", "title": "Initial insider holdings", "accession": "0001193125-26-217089", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0000886982-26-000164", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-215070", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214932", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214931", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214930", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214929", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214927", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214926", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214925", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214924", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209423", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-209324", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-198070", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001193125-26-192508", "price_sensitive": true}], "performance": {"ticker": "ACHC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 51.73, "volume": 517194.0}, {"date": "2016-08-09", "close": 51.32, "volume": 415817.0}, {"date": "2016-08-10", "close": 51.31, "volume": 849511.0}, {"date": "2016-08-11", "close": 52.19, "volume": 959122.0}, {"date": "2016-08-12", "close": 52.56, "volume": 1059795.0}, {"date": "2016-08-15", "close": 54.29, "volume": 1471519.0}, {"date": "2016-08-16", "close": 52.72, "volume": 908442.0}, {"date": "2016-08-17", "close": 51.81, "volume": 691260.0}, {"date": "2016-08-18", "close": 51.97, "volume": 451385.0}, {"date": "2016-08-19", "close": 51.94, "volume": 507586.0}, {"date": "2016-08-22", "close": 52.02, "volume": 589732.0}, {"date": "2016-08-23", "close": 52.2, "volume": 521755.0}, {"date": "2016-08-24", "close": 51.1, "volume": 620795.0}, {"date": "2016-08-25", "close": 51.0, "volume": 485393.0}, {"date": "2016-08-26", "close": 50.75, "volume": 745918.0}, {"date": "2016-08-29", "close": 51.51, "volume": 952252.0}, {"date": "2016-08-30", "close": 51.19, "volume": 961275.0}, {"date": "2016-08-31", "close": 51.19, "volume": 670713.0}, {"date": "2016-09-01", "close": 50.33, "volume": 725570.0}, {"date": "2016-09-02", "close": 51.61, "volume": 819049.0}, {"date": "2016-09-06", "close": 51.69, "volume": 685898.0}, {"date": "2016-09-07", "close": 53.07, "volume": 1162728.0}, {"date": "2016-09-08", "close": 52.97, "volume": 718445.0}, {"date": "2016-09-09", "close": 51.58, "volume": 781473.0}, {"date": "2016-09-12", "close": 51.83, "volume": 770900.0}, {"date": "2016-09-13", "close": 51.12, "volume": 469111.0}, {"date": "2016-09-14", "close": 50.19, "volume": 1130714.0}, {"date": "2016-09-15", "close": 49.22, "volume": 1718690.0}, {"date": "2016-09-16", "close": 51.815, "volume": 3173206.0}, {"date": "2016-09-19", "close": 51.03, "volume": 835781.0}, {"date": "2016-09-20", "close": 50.2, "volume": 1162062.0}, {"date": "2016-09-21", "close": 49.22, "volume": 1171112.0}, {"date": "2016-09-22", "close": 50.32, "volume": 1322108.0}, {"date": "2016-09-23", "close": 49.54, "volume": 677087.0}, {"date": "2016-09-26", "close": 48.03, "volume": 1286724.0}, {"date": "2016-09-27", "close": 48.16, "volume": 877583.0}, {"date": "2016-09-28", "close": 47.74, "volume": 694990.0}, {"date": "2016-09-29", "close": 47.51, "volume": 997398.0}, {"date": "2016-09-30", "close": 49.55, "volume": 1616175.0}, {"date": "2016-10-03", "close": 48.89, "volume": 740798.0}, {"date": "2016-10-04", "close": 49.51, "volume": 772037.0}, {"date": "2016-10-05", "close": 48.65, "volume": 1083161.0}, {"date": "2016-10-06", "close": 47.76, "volume": 741102.0}, {"date": "2016-10-07", "close": 46.25, "volume": 2071310.0}, {"date": "2016-10-10", "close": 47.44, "volume": 865312.0}, {"date": "2016-10-11", "close": 46.36, "volume": 865773.0}, {"date": "2016-10-12", "close": 45.04, "volume": 1129364.0}, {"date": "2016-10-13", "close": 43.99, "volume": 1803934.0}, {"date": "2016-10-14", "close": 42.81, "volume": 1271195.0}, {"date": "2016-10-17", "close": 43.44, "volume": 1529720.0}, {"date": "2016-10-18", "close": 45.19, "volume": 1267467.0}, {"date": "2016-10-19", "close": 40.42, "volume": 8760663.0}, {"date": "2016-10-20", "close": 39.69, "volume": 1679163.0}, {"date": "2016-10-21", "close": 39.26, "volume": 1750525.0}, {"date": "2016-10-24", "close": 39.43, "volume": 938196.0}, {"date": "2016-10-25", "close": 38.69, "volume": 1025038.0}, {"date": "2016-10-26", "close": 37.68, "volume": 1021694.0}, {"date": "2016-10-27", "close": 36.96, "volume": 1309871.0}, {"date": "2016-10-28", "close": 36.84, "volume": 1672768.0}, {"date": "2016-10-31", "close": 35.96, "volume": 1674462.0}, {"date": "2016-11-01", "close": 35.3, "volume": 1503376.0}, {"date": "2016-11-02", "close": 37.09, "volume": 2121190.0}, {"date": "2016-11-03", "close": 36.64, "volume": 2447318.0}, {"date": "2016-11-04", "close": 37.32, "volume": 1527531.0}, {"date": "2016-11-07", "close": 39.23, "volume": 2151140.0}, {"date": "2016-11-08", "close": 38.92, "volume": 1109049.0}, {"date": "2016-11-09", "close": 39.48, "volume": 1289451.0}, {"date": "2016-11-10", "close": 39.95, "volume": 1430397.0}, {"date": "2016-11-11", "close": 38.78, "volume": 1512903.0}, {"date": "2016-11-14", "close": 39.08, "volume": 1546533.0}, {"date": "2016-11-15", "close": 38.22, "volume": 1012797.0}, {"date": "2016-11-16", "close": 37.87, "volume": 723798.0}, {"date": "2016-11-17", "close": 38.34, "volume": 557397.0}, {"date": "2016-11-18", "close": 38.58, "volume": 1068707.0}, {"date": "2016-11-21", "close": 38.71, "volume": 966079.0}, {"date": "2016-11-22", "close": 38.29, "volume": 812717.0}, {"date": "2016-11-23", "close": 37.97, "volume": 1155911.0}, {"date": "2016-11-25", "close": 38.13, "volume": 339954.0}, {"date": "2016-11-28", "close": 37.58, "volume": 756526.0}, {"date": "2016-11-29", "close": 38.02, "volume": 1737187.0}, {"date": "2016-11-30", "close": 38.01, "volume": 811108.0}, {"date": "2016-12-01", "close": 38.08, "volume": 1025446.0}, {"date": "2016-12-02", "close": 37.92, "volume": 882398.0}, {"date": "2016-12-05", "close": 38.79, "volume": 838511.0}, {"date": "2016-12-06", "close": 38.28, "volume": 1409619.0}, {"date": "2016-12-07", "close": 36.19, "volume": 1727217.0}, {"date": "2016-12-08", "close": 37.25, "volume": 1228246.0}, {"date": "2016-12-09", "close": 36.84, "volume": 916103.0}, {"date": "2016-12-12", "close": 35.88, "volume": 1050588.0}, {"date": "2016-12-13", "close": 34.6, "volume": 1751330.0}, {"date": "2016-12-14", "close": 33.31, "volume": 2688043.0}, {"date": "2016-12-15", "close": 34.5, "volume": 1334271.0}, {"date": "2016-12-16", "close": 35.16, "volume": 1849723.0}, {"date": "2016-12-19", "close": 34.87, "volume": 739946.0}, {"date": "2016-12-20", "close": 33.86, "volume": 860543.0}, {"date": "2016-12-21", "close": 33.92, "volume": 880117.0}, {"date": "2016-12-22", "close": 34.75, "volume": 1519638.0}, {"date": "2016-12-23", "close": 34.68, "volume": 1216167.0}, {"date": "2016-12-27", "close": 33.96, "volume": 738489.0}, {"date": "2016-12-28", "close": 33.48, "volume": 961869.0}, {"date": "2016-12-29", "close": 33.61, "volume": 1262426.0}, {"date": "2016-12-30", "close": 33.1, "volume": 886165.0}, {"date": "2017-01-03", "close": 32.89, "volume": 1688669.0}, {"date": "2017-01-04", "close": 35.72, "volume": 2352189.0}, {"date": "2017-01-05", "close": 35.16, "volume": 1206807.0}, {"date": "2017-01-06", "close": 36.0, "volume": 1538754.0}, {"date": "2017-01-09", "close": 37.91, "volume": 1893184.0}, {"date": "2017-01-10", "close": 37.5, "volume": 1310688.0}, {"date": "2017-01-11", "close": 37.99, "volume": 1003175.0}, {"date": "2017-01-12", "close": 38.0, "volume": 858603.0}, {"date": "2017-01-13", "close": 37.95, "volume": 715591.0}, {"date": "2017-01-17", "close": 38.03, "volume": 923973.0}, {"date": "2017-01-18", "close": 39.0, "volume": 1084334.0}, {"date": "2017-01-19", "close": 38.19, "volume": 1072267.0}, {"date": "2017-01-20", "close": 38.47, "volume": 834011.0}, {"date": "2017-01-23", "close": 38.54, "volume": 985770.0}, {"date": "2017-01-24", "close": 39.4, "volume": 1939987.0}, {"date": "2017-01-25", "close": 39.93, "volume": 1857644.0}, {"date": "2017-01-26", "close": 39.02, "volume": 739209.0}, {"date": "2017-01-27", "close": 38.39, "volume": 649583.0}, {"date": "2017-01-30", "close": 38.0, "volume": 666762.0}, {"date": "2017-01-31", "close": 38.37, "volume": 550190.0}, {"date": "2017-02-01", "close": 38.49, "volume": 962764.0}, {"date": "2017-02-02", "close": 38.3, "volume": 844624.0}, {"date": "2017-02-03", "close": 38.8, "volume": 707589.0}, {"date": "2017-02-06", "close": 38.18, "volume": 464599.0}, {"date": "2017-02-07", "close": 38.28, "volume": 653307.0}, {"date": "2017-02-08", "close": 38.47, "volume": 598012.0}, {"date": "2017-02-09", "close": 38.92, "volume": 627039.0}, {"date": "2017-02-10", "close": 38.88, "volume": 614552.0}, {"date": "2017-02-13", "close": 39.35, "volume": 926375.0}, {"date": "2017-02-14", "close": 40.24, "volume": 968043.0}, {"date": "2017-02-15", "close": 41.76, "volume": 1391083.0}, {"date": "2017-02-16", "close": 41.92, "volume": 1295590.0}, {"date": "2017-02-17", "close": 42.59, "volume": 1147437.0}, {"date": "2017-02-21", "close": 43.07, "volume": 1019514.0}, {"date": "2017-02-22", "close": 42.64, "volume": 972163.0}, {"date": "2017-02-23", "close": 43.24, "volume": 1248320.0}, {"date": "2017-02-24", "close": 44.94, "volume": 3100619.0}, {"date": "2017-02-27", "close": 44.79, "volume": 1689387.0}, {"date": "2017-02-28", "close": 44.72, "volume": 1518949.0}, {"date": "2017-03-01", "close": 44.9, "volume": 1361620.0}, {"date": "2017-03-02", "close": 44.53, "volume": 1011184.0}, {"date": "2017-03-03", "close": 45.53, "volume": 1321656.0}, {"date": "2017-03-06", "close": 44.35, "volume": 1267964.0}, {"date": "2017-03-07", "close": 43.49, "volume": 1039630.0}, {"date": "2017-03-08", "close": 43.6, "volume": 785257.0}, {"date": "2017-03-09", "close": 43.09, "volume": 1283307.0}, {"date": "2017-03-10", "close": 42.69, "volume": 1183668.0}, {"date": "2017-03-13", "close": 42.81, "volume": 1130942.0}, {"date": "2017-03-14", "close": 42.77, "volume": 1500915.0}, {"date": "2017-03-15", "close": 42.11, "volume": 1036400.0}, {"date": "2017-03-16", "close": 42.0, "volume": 1733252.0}, {"date": "2017-03-17", "close": 41.63, "volume": 1379513.0}, {"date": "2017-03-20", "close": 40.78, "volume": 1334878.0}, {"date": "2017-03-21", "close": 39.74, "volume": 1235593.0}, {"date": "2017-03-22", "close": 39.47, "volume": 1679674.0}, {"date": "2017-03-23", "close": 39.57, "volume": 975326.0}, {"date": "2017-03-24", "close": 41.93, "volume": 1770330.0}, {"date": "2017-03-27", "close": 44.04, "volume": 2677121.0}, {"date": "2017-03-28", "close": 43.59, "volume": 1573689.0}, {"date": "2017-03-29", "close": 43.65, "volume": 1391968.0}, {"date": "2017-03-30", "close": 43.78, "volume": 585343.0}, {"date": "2017-03-31", "close": 43.6, "volume": 802930.0}, {"date": "2017-04-03", "close": 42.86, "volume": 1527291.0}, {"date": "2017-04-04", "close": 43.87, "volume": 4990179.0}, {"date": "2017-04-05", "close": 44.12, "volume": 15593540.0}, {"date": "2017-04-06", "close": 43.97, "volume": 1929124.0}, {"date": "2017-04-07", "close": 43.46, "volume": 1354962.0}, {"date": "2017-04-10", "close": 44.13, "volume": 1196988.0}, {"date": "2017-04-11", "close": 43.31, "volume": 1299842.0}, {"date": "2017-04-12", "close": 43.0, "volume": 1099481.0}, {"date": "2017-04-13", "close": 42.61, "volume": 1054932.0}, {"date": "2017-04-17", "close": 42.9, "volume": 1175765.0}, {"date": "2017-04-18", "close": 42.78, "volume": 1781997.0}, {"date": "2017-04-19", "close": 42.73, "volume": 1859468.0}, {"date": "2017-04-20", "close": 42.84, "volume": 1701076.0}, {"date": "2017-04-21", "close": 43.08, "volume": 1091239.0}, {"date": "2017-04-24", "close": 43.56, "volume": 1056938.0}, {"date": "2017-04-25", "close": 43.58, "volume": 2749627.0}, {"date": "2017-04-26", "close": 42.19, "volume": 4428231.0}, {"date": "2017-04-27", "close": 42.41, "volume": 1587389.0}, {"date": "2017-04-28", "close": 43.58, "volume": 1530120.0}, {"date": "2017-05-01", "close": 43.94, "volume": 1805462.0}, {"date": "2017-05-02", "close": 45.39, "volume": 1771900.0}, {"date": "2017-05-03", "close": 45.27, "volume": 1823504.0}, {"date": "2017-05-04", "close": 45.76, "volume": 1582577.0}, {"date": "2017-05-05", "close": 44.99, "volume": 1048458.0}, {"date": "2017-05-08", "close": 43.86, "volume": 1030267.0}, {"date": "2017-05-09", "close": 43.37, "volume": 1115662.0}, {"date": "2017-05-10", "close": 44.29, "volume": 1269717.0}, {"date": "2017-05-11", "close": 44.4, "volume": 697442.0}, {"date": "2017-05-12", "close": 44.66, "volume": 502107.0}, {"date": "2017-05-15", "close": 43.83, "volume": 1037990.0}, {"date": "2017-05-16", "close": 43.52, "volume": 889597.0}, {"date": "2017-05-17", "close": 42.54, "volume": 861032.0}, {"date": "2017-05-18", "close": 42.53, "volume": 740835.0}, {"date": "2017-05-19", "close": 43.56, "volume": 691852.0}, {"date": "2017-05-22", "close": 43.7, "volume": 593330.0}, {"date": "2017-05-23", "close": 43.16, "volume": 832208.0}, {"date": "2017-05-24", "close": 42.64, "volume": 1098142.0}, {"date": "2017-05-25", "close": 42.52, "volume": 634805.0}, {"date": "2017-05-26", "close": 42.14, "volume": 525394.0}, {"date": "2017-05-30", "close": 41.31, "volume": 831840.0}, {"date": "2017-05-31", "close": 41.34, "volume": 672471.0}, {"date": "2017-06-01", "close": 43.74, "volume": 1291126.0}, {"date": "2017-06-02", "close": 43.69, "volume": 1173866.0}, {"date": "2017-06-05", "close": 43.51, "volume": 1046885.0}, {"date": "2017-06-06", "close": 43.06, "volume": 593683.0}, {"date": "2017-06-07", "close": 43.57, "volume": 862728.0}, {"date": "2017-06-08", "close": 44.01, "volume": 1004519.0}, {"date": "2017-06-09", "close": 45.04, "volume": 1107128.0}, {"date": "2017-06-12", "close": 45.09, "volume": 702658.0}, {"date": "2017-06-13", "close": 45.4, "volume": 790427.0}, {"date": "2017-06-14", "close": 46.19, "volume": 758262.0}, {"date": "2017-06-15", "close": 46.0, "volume": 1142388.0}, {"date": "2017-06-16", "close": 45.26, "volume": 1512129.0}, {"date": "2017-06-19", "close": 46.14, "volume": 867889.0}, {"date": "2017-06-20", "close": 45.42, "volume": 1059460.0}, {"date": "2017-06-21", "close": 45.39, "volume": 852702.0}, {"date": "2017-06-22", "close": 47.56, "volume": 1254206.0}, {"date": "2017-06-23", "close": 48.03, "volume": 1608829.0}, {"date": "2017-06-26", "close": 47.84, "volume": 986979.0}, {"date": "2017-06-27", "close": 47.58, "volume": 816270.0}, {"date": "2017-06-28", "close": 49.35, "volume": 1428884.0}, {"date": "2017-06-29", "close": 49.6, "volume": 798021.0}, {"date": "2017-06-30", "close": 49.38, "volume": 795700.0}, {"date": "2017-07-03", "close": 49.08, "volume": 336497.0}, {"date": "2017-07-05", "close": 50.5, "volume": 888278.0}, {"date": "2017-07-06", "close": 47.77, "volume": 1958998.0}, {"date": "2017-07-07", "close": 48.98, "volume": 775347.0}, {"date": "2017-07-10", "close": 49.66, "volume": 1225380.0}, {"date": "2017-07-11", "close": 49.0, "volume": 1142888.0}, {"date": "2017-07-12", "close": 48.75, "volume": 1093302.0}, {"date": "2017-07-13", "close": 49.06, "volume": 584234.0}, {"date": "2017-07-14", "close": 49.36, "volume": 595102.0}, {"date": "2017-07-17", "close": 49.14, "volume": 332808.0}, {"date": "2017-07-18", "close": 49.84, "volume": 789236.0}, {"date": "2017-07-19", "close": 50.43, "volume": 780588.0}, {"date": "2017-07-20", "close": 50.9, "volume": 817698.0}, {"date": "2017-07-21", "close": 50.89, "volume": 695527.0}, {"date": "2017-07-24", "close": 51.25, "volume": 824643.0}, {"date": "2017-07-25", "close": 51.29, "volume": 1028765.0}, {"date": "2017-07-26", "close": 49.26, "volume": 1517136.0}, {"date": "2017-07-27", "close": 49.23, "volume": 1283904.0}, {"date": "2017-07-28", "close": 53.0, "volume": 2264990.0}, {"date": "2017-07-31", "close": 52.93, "volume": 1066330.0}, {"date": "2017-08-01", "close": 52.09, "volume": 2244565.0}, {"date": "2017-08-02", "close": 51.48, "volume": 1218092.0}, {"date": "2017-08-03", "close": 52.57, "volume": 1306099.0}, {"date": "2017-08-04", "close": 52.58, "volume": 744984.0}, {"date": "2017-08-07", "close": 52.58, "volume": 864968.0}, {"date": "2017-08-08", "close": 52.27, "volume": 797024.0}, {"date": "2017-08-09", "close": 51.5, "volume": 789959.0}, {"date": "2017-08-10", "close": 50.97, "volume": 653576.0}, {"date": "2017-08-11", "close": 52.38, "volume": 1219461.0}, {"date": "2017-08-14", "close": 52.17, "volume": 667802.0}, {"date": "2017-08-15", "close": 52.01, "volume": 714559.0}, {"date": "2017-08-16", "close": 51.68, "volume": 638561.0}, {"date": "2017-08-17", "close": 46.99, "volume": 4988192.0}, {"date": "2017-08-18", "close": 46.9, "volume": 2127576.0}, {"date": "2017-08-21", "close": 47.66, "volume": 1239717.0}, {"date": "2017-08-22", "close": 47.62, "volume": 797345.0}, {"date": "2017-08-23", "close": 47.43, "volume": 827875.0}, {"date": "2017-08-24", "close": 45.55, "volume": 1268338.0}, {"date": "2017-08-25", "close": 45.57, "volume": 1076524.0}, {"date": "2017-08-28", "close": 45.79, "volume": 684514.0}, {"date": "2017-08-29", "close": 45.83, "volume": 729118.0}, {"date": "2017-08-30", "close": 45.81, "volume": 545523.0}, {"date": "2017-08-31", "close": 46.94, "volume": 904215.0}, {"date": "2017-09-01", "close": 47.03, "volume": 566831.0}, {"date": "2017-09-05", "close": 46.82, "volume": 821485.0}, {"date": "2017-09-06", "close": 46.29, "volume": 1040322.0}, {"date": "2017-09-07", "close": 46.48, "volume": 588899.0}, {"date": "2017-09-08", "close": 46.85, "volume": 714026.0}, {"date": "2017-09-11", "close": 47.28, "volume": 716630.0}, {"date": "2017-09-12", "close": 47.47, "volume": 691530.0}, {"date": "2017-09-13", "close": 47.65, "volume": 759868.0}, {"date": "2017-09-14", "close": 48.76, "volume": 1347898.0}, {"date": "2017-09-15", "close": 46.78, "volume": 1814207.0}, {"date": "2017-09-18", "close": 45.74, "volume": 916143.0}, {"date": "2017-09-19", "close": 44.84, "volume": 975491.0}, {"date": "2017-09-20", "close": 45.69, "volume": 712662.0}, {"date": "2017-09-21", "close": 45.6, "volume": 444834.0}, {"date": "2017-09-22", "close": 46.02, "volume": 602068.0}, {"date": "2017-09-25", "close": 46.26, "volume": 563818.0}, {"date": "2017-09-26", "close": 46.35, "volume": 663812.0}, {"date": "2017-09-27", "close": 46.74, "volume": 619124.0}, {"date": "2017-09-28", "close": 47.43, "volume": 456980.0}, {"date": "2017-09-29", "close": 47.76, "volume": 588419.0}, {"date": "2017-10-02", "close": 47.61, "volume": 602490.0}, {"date": "2017-10-03", "close": 47.5, "volume": 611076.0}, {"date": "2017-10-04", "close": 46.94, "volume": 520902.0}, {"date": "2017-10-05", "close": 46.48, "volume": 450642.0}, {"date": "2017-10-06", "close": 45.63, "volume": 967114.0}, {"date": "2017-10-09", "close": 44.02, "volume": 1081698.0}, {"date": "2017-10-10", "close": 42.96, "volume": 1875745.0}, {"date": "2017-10-11", "close": 43.62, "volume": 1046627.0}, {"date": "2017-10-12", "close": 43.3, "volume": 1044506.0}, {"date": "2017-10-13", "close": 41.72, "volume": 1874977.0}, {"date": "2017-10-16", "close": 41.56, "volume": 677366.0}, {"date": "2017-10-17", "close": 41.81, "volume": 927545.0}, {"date": "2017-10-18", "close": 42.27, "volume": 1082220.0}, {"date": "2017-10-19", "close": 44.16, "volume": 1327723.0}, {"date": "2017-10-20", "close": 44.45, "volume": 987987.0}, {"date": "2017-10-23", "close": 44.69, "volume": 1001898.0}, {"date": "2017-10-24", "close": 44.12, "volume": 1157013.0}, {"date": "2017-10-25", "close": 32.68, "volume": 19847290.0}, {"date": "2017-10-26", "close": 32.42, "volume": 4944286.0}, {"date": "2017-10-27", "close": 33.25, "volume": 2443911.0}, {"date": "2017-10-30", "close": 31.33, "volume": 2523517.0}, {"date": "2017-10-31", "close": 31.36, "volume": 2215692.0}, {"date": "2017-11-01", "close": 30.47, "volume": 2886309.0}, {"date": "2017-11-02", "close": 30.52, "volume": 1861739.0}, {"date": "2017-11-03", "close": 29.95, "volume": 1945254.0}, {"date": "2017-11-06", "close": 29.99, "volume": 1240092.0}, {"date": "2017-11-07", "close": 29.35, "volume": 1180595.0}, {"date": "2017-11-08", "close": 29.14, "volume": 1125491.0}, {"date": "2017-11-09", "close": 28.63, "volume": 1052982.0}, {"date": "2017-11-10", "close": 28.23, "volume": 1420299.0}, {"date": "2017-11-13", "close": 28.42, "volume": 1009163.0}, {"date": "2017-11-14", "close": 27.79, "volume": 1509238.0}, {"date": "2017-11-15", "close": 28.15, "volume": 2068419.0}, {"date": "2017-11-16", "close": 29.5, "volume": 2028980.0}, {"date": "2017-11-17", "close": 29.84, "volume": 2031409.0}, {"date": "2017-11-20", "close": 29.01, "volume": 1363798.0}, {"date": "2017-11-21", "close": 29.81, "volume": 1166337.0}, {"date": "2017-11-22", "close": 30.96, "volume": 1425076.0}, {"date": "2017-11-24", "close": 30.36, "volume": 536677.0}, {"date": "2017-11-27", "close": 31.04, "volume": 1106631.0}, {"date": "2017-11-28", "close": 31.78, "volume": 1381454.0}, {"date": "2017-11-29", "close": 32.9, "volume": 1197426.0}, {"date": "2017-11-30", "close": 31.83, "volume": 1787372.0}, {"date": "2017-12-01", "close": 32.26, "volume": 1461455.0}, {"date": "2017-12-04", "close": 31.66, "volume": 1275909.0}, {"date": "2017-12-05", "close": 31.36, "volume": 1164857.0}, {"date": "2017-12-06", "close": 31.09, "volume": 1264841.0}, {"date": "2017-12-07", "close": 31.78, "volume": 1332713.0}, {"date": "2017-12-08", "close": 32.31, "volume": 598207.0}, {"date": "2017-12-11", "close": 32.1, "volume": 1342395.0}, {"date": "2017-12-12", "close": 32.48, "volume": 941443.0}, {"date": "2017-12-13", "close": 32.78, "volume": 1098993.0}, {"date": "2017-12-14", "close": 31.41, "volume": 1220699.0}, {"date": "2017-12-15", "close": 31.74, "volume": 2242568.0}, {"date": "2017-12-18", "close": 31.86, "volume": 1100866.0}, {"date": "2017-12-19", "close": 32.52, "volume": 1520616.0}, {"date": "2017-12-20", "close": 31.85, "volume": 1213042.0}, {"date": "2017-12-21", "close": 32.09, "volume": 1507535.0}, {"date": "2017-12-22", "close": 32.25, "volume": 957472.0}, {"date": "2017-12-26", "close": 32.2, "volume": 1080522.0}, {"date": "2017-12-27", "close": 32.45, "volume": 712826.0}, {"date": "2017-12-28", "close": 32.63, "volume": 642276.0}, {"date": "2017-12-29", "close": 32.63, "volume": 763815.0}, {"date": "2018-01-02", "close": 33.81, "volume": 1214863.0}, {"date": "2018-01-03", "close": 33.43, "volume": 1177943.0}, {"date": "2018-01-04", "close": 33.46, "volume": 2943060.0}, {"date": "2018-01-05", "close": 33.11, "volume": 1000793.0}, {"date": "2018-01-08", "close": 32.39, "volume": 1786969.0}, {"date": "2018-01-09", "close": 33.07, "volume": 1383339.0}, {"date": "2018-01-10", "close": 33.0, "volume": 1048777.0}, {"date": "2018-01-11", "close": 34.38, "volume": 845070.0}, {"date": "2018-01-12", "close": 34.63, "volume": 871402.0}, {"date": "2018-01-16", "close": 33.45, "volume": 1687423.0}, {"date": "2018-01-17", "close": 33.22, "volume": 1588739.0}, {"date": "2018-01-18", "close": 33.22, "volume": 1272919.0}, {"date": "2018-01-19", "close": 34.01, "volume": 1463346.0}, {"date": "2018-01-22", "close": 34.23, "volume": 748275.0}, {"date": "2018-01-23", "close": 33.7, "volume": 1317139.0}, {"date": "2018-01-24", "close": 33.55, "volume": 846938.0}, {"date": "2018-01-25", "close": 33.95, "volume": 1421063.0}, {"date": "2018-01-26", "close": 34.32, "volume": 492185.0}, {"date": "2018-01-29", "close": 34.29, "volume": 749685.0}, {"date": "2018-01-30", "close": 34.26, "volume": 547230.0}, {"date": "2018-01-31", "close": 34.08, "volume": 775199.0}, {"date": "2018-02-01", "close": 35.23, "volume": 1358395.0}, {"date": "2018-02-02", "close": 34.61, "volume": 999547.0}, {"date": "2018-02-05", "close": 33.1, "volume": 2120289.0}, {"date": "2018-02-06", "close": 34.26, "volume": 1729615.0}, {"date": "2018-02-07", "close": 34.29, "volume": 1110702.0}, {"date": "2018-02-08", "close": 34.02, "volume": 1428845.0}, {"date": "2018-02-09", "close": 33.72, "volume": 2133787.0}, {"date": "2018-02-12", "close": 33.74, "volume": 1726061.0}, {"date": "2018-02-13", "close": 34.24, "volume": 1694269.0}, {"date": "2018-02-14", "close": 35.66, "volume": 800490.0}, {"date": "2018-02-15", "close": 36.27, "volume": 1826903.0}, {"date": "2018-02-16", "close": 36.32, "volume": 2088337.0}, {"date": "2018-02-20", "close": 36.12, "volume": 996157.0}, {"date": "2018-02-21", "close": 36.23, "volume": 1395016.0}, {"date": "2018-02-22", "close": 39.18, "volume": 2693661.0}, {"date": "2018-02-23", "close": 38.55, "volume": 1173999.0}, {"date": "2018-02-26", "close": 38.57, "volume": 766527.0}, {"date": "2018-02-27", "close": 38.06, "volume": 952099.0}, {"date": "2018-02-28", "close": 38.1, "volume": 965659.0}, {"date": "2018-03-01", "close": 37.85, "volume": 1200713.0}, {"date": "2018-03-02", "close": 39.76, "volume": 1155842.0}, {"date": "2018-03-05", "close": 39.75, "volume": 922998.0}, {"date": "2018-03-06", "close": 40.71, "volume": 1266578.0}, {"date": "2018-03-07", "close": 41.14, "volume": 1010638.0}, {"date": "2018-03-08", "close": 40.75, "volume": 1022976.0}, {"date": "2018-03-09", "close": 41.1, "volume": 1164627.0}, {"date": "2018-03-12", "close": 42.0, "volume": 1074435.0}, {"date": "2018-03-13", "close": 41.65, "volume": 822923.0}, {"date": "2018-03-14", "close": 41.59, "volume": 708957.0}, {"date": "2018-03-15", "close": 41.71, "volume": 534523.0}, {"date": "2018-03-16", "close": 41.16, "volume": 1310514.0}, {"date": "2018-03-19", "close": 40.79, "volume": 658889.0}, {"date": "2018-03-20", "close": 41.11, "volume": 1198060.0}, {"date": "2018-03-21", "close": 41.36, "volume": 838117.0}, {"date": "2018-03-22", "close": 40.54, "volume": 699707.0}, {"date": "2018-03-23", "close": 39.16, "volume": 798030.0}, {"date": "2018-03-26", "close": 39.4, "volume": 1538019.0}, {"date": "2018-03-27", "close": 39.07, "volume": 967021.0}, {"date": "2018-03-28", "close": 39.06, "volume": 1170355.0}, {"date": "2018-03-29", "close": 39.18, "volume": 874718.0}, {"date": "2018-04-02", "close": 38.35, "volume": 750818.0}, {"date": "2018-04-03", "close": 39.23, "volume": 670499.0}, {"date": "2018-04-04", "close": 40.0, "volume": 948344.0}, {"date": "2018-04-05", "close": 40.71, "volume": 577738.0}, {"date": "2018-04-06", "close": 39.46, "volume": 435505.0}, {"date": "2018-04-09", "close": 39.28, "volume": 564719.0}, {"date": "2018-04-10", "close": 39.74, "volume": 543103.0}, {"date": "2018-04-11", "close": 39.74, "volume": 835968.0}, {"date": "2018-04-12", "close": 39.64, "volume": 866705.0}, {"date": "2018-04-13", "close": 38.8, "volume": 736194.0}, {"date": "2018-04-16", "close": 38.8, "volume": 2653533.0}, {"date": "2018-04-17", "close": 38.9, "volume": 1613284.0}, {"date": "2018-04-18", "close": 39.25, "volume": 718515.0}, {"date": "2018-04-19", "close": 39.16, "volume": 557060.0}, {"date": "2018-04-20", "close": 37.98, "volume": 706029.0}, {"date": "2018-04-23", "close": 37.76, "volume": 811922.0}, {"date": "2018-04-24", "close": 37.68, "volume": 945044.0}, {"date": "2018-04-25", "close": 37.7, "volume": 961793.0}, {"date": "2018-04-26", "close": 35.99, "volume": 1665324.0}, {"date": "2018-04-27", "close": 36.15, "volume": 2176923.0}, {"date": "2018-04-30", "close": 35.58, "volume": 1235802.0}, {"date": "2018-05-01", "close": 35.78, "volume": 1409383.0}, {"date": "2018-05-02", "close": 38.79, "volume": 2776817.0}, {"date": "2018-05-03", "close": 39.01, "volume": 1609807.0}, {"date": "2018-05-04", "close": 39.75, "volume": 1055500.0}, {"date": "2018-05-07", "close": 40.8, "volume": 1099407.0}, {"date": "2018-05-08", "close": 41.25, "volume": 1189838.0}, {"date": "2018-05-09", "close": 42.06, "volume": 1152426.0}, {"date": "2018-05-10", "close": 42.06, "volume": 757426.0}, {"date": "2018-05-11", "close": 41.71, "volume": 855106.0}, {"date": "2018-05-14", "close": 41.56, "volume": 636861.0}, {"date": "2018-05-15", "close": 41.58, "volume": 851692.0}, {"date": "2018-05-16", "close": 42.0, "volume": 1045365.0}, {"date": "2018-05-17", "close": 42.05, "volume": 463664.0}, {"date": "2018-05-18", "close": 42.18, "volume": 889414.0}, {"date": "2018-05-21", "close": 42.38, "volume": 2477299.0}, {"date": "2018-05-22", "close": 42.27, "volume": 754892.0}, {"date": "2018-05-23", "close": 42.26, "volume": 1164579.0}, {"date": "2018-05-24", "close": 42.01, "volume": 736675.0}, {"date": "2018-05-25", "close": 41.46, "volume": 751256.0}, {"date": "2018-05-29", "close": 40.67, "volume": 901936.0}, {"date": "2018-05-30", "close": 40.87, "volume": 563148.0}, {"date": "2018-05-31", "close": 40.19, "volume": 849629.0}, {"date": "2018-06-01", "close": 39.83, "volume": 847938.0}, {"date": "2018-06-04", "close": 39.96, "volume": 689855.0}, {"date": "2018-06-05", "close": 39.3, "volume": 1190145.0}, {"date": "2018-06-06", "close": 39.62, "volume": 1551157.0}, {"date": "2018-06-07", "close": 39.13, "volume": 582983.0}, {"date": "2018-06-08", "close": 39.69, "volume": 1230605.0}, {"date": "2018-06-11", "close": 40.67, "volume": 803514.0}, {"date": "2018-06-12", "close": 41.38, "volume": 1107381.0}, {"date": "2018-06-13", "close": 41.12, "volume": 614504.0}, {"date": "2018-06-14", "close": 41.16, "volume": 1158983.0}, {"date": "2018-06-15", "close": 41.81, "volume": 1096015.0}, {"date": "2018-06-18", "close": 42.2, "volume": 712369.0}, {"date": "2018-06-19", "close": 42.69, "volume": 615778.0}, {"date": "2018-06-20", "close": 43.92, "volume": 1017153.0}, {"date": "2018-06-21", "close": 43.98, "volume": 1098543.0}, {"date": "2018-06-22", "close": 42.61, "volume": 1931295.0}, {"date": "2018-06-25", "close": 42.66, "volume": 939001.0}, {"date": "2018-06-26", "close": 43.39, "volume": 827764.0}, {"date": "2018-06-27", "close": 41.51, "volume": 730786.0}, {"date": "2018-06-28", "close": 40.85, "volume": 1001227.0}, {"date": "2018-06-29", "close": 40.91, "volume": 835974.0}, {"date": "2018-07-02", "close": 41.28, "volume": 604559.0}, {"date": "2018-07-03", "close": 41.82, "volume": 328580.0}, {"date": "2018-07-05", "close": 41.89, "volume": 612035.0}, {"date": "2018-07-06", "close": 42.25, "volume": 523621.0}, {"date": "2018-07-09", "close": 42.95, "volume": 433236.0}, {"date": "2018-07-10", "close": 43.09, "volume": 687659.0}, {"date": "2018-07-11", "close": 42.94, "volume": 540483.0}, {"date": "2018-07-12", "close": 43.31, "volume": 667343.0}, {"date": "2018-07-13", "close": 43.45, "volume": 357433.0}, {"date": "2018-07-16", "close": 42.9, "volume": 501833.0}, {"date": "2018-07-17", "close": 43.16, "volume": 781191.0}, {"date": "2018-07-18", "close": 42.5, "volume": 503983.0}, {"date": "2018-07-19", "close": 42.4, "volume": 522087.0}, {"date": "2018-07-20", "close": 42.25, "volume": 489159.0}, {"date": "2018-07-23", "close": 43.3, "volume": 588632.0}, {"date": "2018-07-24", "close": 42.73, "volume": 344471.0}, {"date": "2018-07-25", "close": 43.77, "volume": 505990.0}, {"date": "2018-07-26", "close": 44.94, "volume": 650076.0}, {"date": "2018-07-27", "close": 44.17, "volume": 627019.0}, {"date": "2018-07-30", "close": 43.1, "volume": 1487994.0}, {"date": "2018-07-31", "close": 39.48, "volume": 5056327.0}, {"date": "2018-08-01", "close": 40.375, "volume": 2117394.0}, {"date": "2018-08-02", "close": 39.99, "volume": 1416107.0}, {"date": "2018-08-03", "close": 40.88, "volume": 758334.0}, {"date": "2018-08-06", "close": 40.9, "volume": 814069.0}, {"date": "2018-08-07", "close": 40.21, "volume": 709990.0}, {"date": "2018-08-08", "close": 39.51, "volume": 725585.0}, {"date": "2018-08-09", "close": 38.81, "volume": 725211.0}, {"date": "2018-08-10", "close": 38.47, "volume": 682920.0}, {"date": "2018-08-13", "close": 38.55, "volume": 483634.0}, {"date": "2018-08-14", "close": 38.88, "volume": 1081341.0}, {"date": "2018-08-15", "close": 38.35, "volume": 448450.0}, {"date": "2018-08-16", "close": 38.8, "volume": 423039.0}, {"date": "2018-08-17", "close": 39.19, "volume": 363973.0}, {"date": "2018-08-20", "close": 38.97, "volume": 420281.0}, {"date": "2018-08-21", "close": 39.1, "volume": 526213.0}, {"date": "2018-08-22", "close": 39.5, "volume": 263848.0}, {"date": "2018-08-23", "close": 39.8, "volume": 454014.0}, {"date": "2018-08-24", "close": 39.94, "volume": 387007.0}, {"date": "2018-08-27", "close": 40.43, "volume": 409291.0}, {"date": "2018-08-28", "close": 40.52, "volume": 397484.0}, {"date": "2018-08-29", "close": 40.62, "volume": 698553.0}, {"date": "2018-08-30", "close": 40.63, "volume": 452014.0}, {"date": "2018-08-31", "close": 41.53, "volume": 605422.0}, {"date": "2018-09-04", "close": 42.23, "volume": 651174.0}, {"date": "2018-09-05", "close": 40.0, "volume": 1090661.0}, {"date": "2018-09-06", "close": 39.88, "volume": 1026324.0}, {"date": "2018-09-07", "close": 38.89, "volume": 701276.0}, {"date": "2018-09-10", "close": 37.96, "volume": 741178.0}, {"date": "2018-09-11", "close": 37.3, "volume": 1241581.0}, {"date": "2018-09-12", "close": 36.72, "volume": 880840.0}, {"date": "2018-09-13", "close": 36.28, "volume": 1341233.0}, {"date": "2018-09-14", "close": 35.95, "volume": 998613.0}, {"date": "2018-09-17", "close": 35.53, "volume": 1157065.0}, {"date": "2018-09-18", "close": 35.45, "volume": 704322.0}, {"date": "2018-09-19", "close": 35.11, "volume": 665118.0}, {"date": "2018-09-20", "close": 36.0, "volume": 1504718.0}, {"date": "2018-09-21", "close": 35.69, "volume": 2186387.0}, {"date": "2018-09-24", "close": 36.0, "volume": 985690.0}, {"date": "2018-09-25", "close": 35.5, "volume": 813168.0}, {"date": "2018-09-26", "close": 34.56, "volume": 996123.0}, {"date": "2018-09-27", "close": 34.53, "volume": 844582.0}, {"date": "2018-09-28", "close": 35.2, "volume": 732162.0}, {"date": "2018-10-01", "close": 34.81, "volume": 677424.0}, {"date": "2018-10-02", "close": 34.61, "volume": 1363182.0}, {"date": "2018-10-03", "close": 35.17, "volume": 1547779.0}, {"date": "2018-10-04", "close": 35.55, "volume": 2879262.0}, {"date": "2018-10-05", "close": 35.7, "volume": 1997760.0}, {"date": "2018-10-08", "close": 36.98, "volume": 2504775.0}, {"date": "2018-10-09", "close": 38.69, "volume": 2216836.0}, {"date": "2018-10-10", "close": 36.55, "volume": 2844015.0}, {"date": "2018-10-11", "close": 34.69, "volume": 4129895.0}, {"date": "2018-10-12", "close": 33.3, "volume": 3285398.0}, {"date": "2018-10-15", "close": 35.94, "volume": 5342402.0}, {"date": "2018-10-16", "close": 35.48, "volume": 2497672.0}, {"date": "2018-10-17", "close": 35.77, "volume": 3367255.0}, {"date": "2018-10-18", "close": 38.57, "volume": 8379217.0}, {"date": "2018-10-19", "close": 38.4, "volume": 1869574.0}, {"date": "2018-10-22", "close": 38.83, "volume": 1760548.0}, {"date": "2018-10-23", "close": 40.62, "volume": 3734006.0}, {"date": "2018-10-24", "close": 38.74, "volume": 2872371.0}, {"date": "2018-10-25", "close": 38.58, "volume": 1809155.0}, {"date": "2018-10-26", "close": 39.5, "volume": 2905140.0}, {"date": "2018-10-29", "close": 40.6, "volume": 3819358.0}, {"date": "2018-10-30", "close": 41.19, "volume": 3157309.0}, {"date": "2018-10-31", "close": 41.5, "volume": 4056412.0}, {"date": "2018-11-01", "close": 44.75, "volume": 4189029.0}, {"date": "2018-11-02", "close": 44.75, "volume": 2255728.0}, {"date": "2018-11-05", "close": 40.58, "volume": 8441281.0}, {"date": "2018-11-06", "close": 39.0, "volume": 11092300.0}, {"date": "2018-11-07", "close": 40.91, "volume": 5060678.0}, {"date": "2018-11-08", "close": 41.72, "volume": 4274096.0}, {"date": "2018-11-09", "close": 42.5, "volume": 4260989.0}, {"date": "2018-11-12", "close": 41.94, "volume": 1923762.0}, {"date": "2018-11-13", "close": 36.01, "volume": 15189190.0}, {"date": "2018-11-14", "close": 37.49, "volume": 3627386.0}, {"date": "2018-11-15", "close": 37.86, "volume": 1769810.0}, {"date": "2018-11-16", "close": 32.55, "volume": 11578510.0}, {"date": "2018-11-19", "close": 32.045, "volume": 2894337.0}, {"date": "2018-11-20", "close": 31.58, "volume": 4093357.0}, {"date": "2018-11-21", "close": 32.05, "volume": 1172133.0}, {"date": "2018-11-23", "close": 31.65, "volume": 695025.0}, {"date": "2018-11-26", "close": 32.99, "volume": 1737620.0}, {"date": "2018-11-27", "close": 32.61, "volume": 2119684.0}, {"date": "2018-11-28", "close": 33.38, "volume": 1040993.0}, {"date": "2018-11-29", "close": 33.8, "volume": 921774.0}, {"date": "2018-11-30", "close": 33.97, "volume": 1177974.0}, {"date": "2018-12-03", "close": 33.89, "volume": 1730964.0}, {"date": "2018-12-04", "close": 33.1, "volume": 952707.0}, {"date": "2018-12-06", "close": 32.01, "volume": 2465466.0}, {"date": "2018-12-07", "close": 31.66, "volume": 2217233.0}, {"date": "2018-12-10", "close": 31.2, "volume": 1447321.0}, {"date": "2018-12-11", "close": 31.19, "volume": 2408184.0}, {"date": "2018-12-12", "close": 31.24, "volume": 1836468.0}, {"date": "2018-12-13", "close": 31.06, "volume": 1136746.0}, {"date": "2018-12-14", "close": 28.93, "volume": 3040132.0}, {"date": "2018-12-17", "close": 27.6, "volume": 3334397.0}, {"date": "2018-12-18", "close": 27.84, "volume": 2651018.0}, {"date": "2018-12-19", "close": 27.19, "volume": 1894288.0}, {"date": "2018-12-20", "close": 26.78, "volume": 1791029.0}, {"date": "2018-12-21", "close": 25.19, "volume": 2372489.0}, {"date": "2018-12-24", "close": 24.75, "volume": 808857.0}, {"date": "2018-12-26", "close": 25.91, "volume": 820271.0}, {"date": "2018-12-27", "close": 25.8, "volume": 988151.0}, {"date": "2018-12-28", "close": 25.56, "volume": 821995.0}, {"date": "2018-12-31", "close": 25.71, "volume": 909757.0}, {"date": "2019-01-02", "close": 25.86, "volume": 796344.0}, {"date": "2019-01-03", "close": 25.4, "volume": 1150628.0}, {"date": "2019-01-04", "close": 26.14, "volume": 2271899.0}, {"date": "2019-01-07", "close": 26.3, "volume": 809702.0}, {"date": "2019-01-08", "close": 26.99, "volume": 713835.0}, {"date": "2019-01-09", "close": 27.5, "volume": 1079182.0}, {"date": "2019-01-10", "close": 28.67, "volume": 867036.0}, {"date": "2019-01-11", "close": 29.03, "volume": 2197898.0}, {"date": "2019-01-14", "close": 28.14, "volume": 793846.0}, {"date": "2019-01-15", "close": 28.77, "volume": 757599.0}, {"date": "2019-01-16", "close": 29.05, "volume": 744058.0}, {"date": "2019-01-17", "close": 29.2, "volume": 664327.0}, {"date": "2019-01-18", "close": 28.99, "volume": 683910.0}, {"date": "2019-01-22", "close": 28.32, "volume": 1313890.0}, {"date": "2019-01-23", "close": 27.89, "volume": 887028.0}, {"date": "2019-01-24", "close": 27.78, "volume": 841296.0}, {"date": "2019-01-25", "close": 27.56, "volume": 891027.0}, {"date": "2019-01-28", "close": 27.49, "volume": 876733.0}, {"date": "2019-01-29", "close": 27.48, "volume": 928844.0}, {"date": "2019-01-30", "close": 27.77, "volume": 1672395.0}, {"date": "2019-01-31", "close": 27.36, "volume": 1073046.0}, {"date": "2019-02-01", "close": 27.77, "volume": 923217.0}, {"date": "2019-02-04", "close": 27.79, "volume": 689100.0}, {"date": "2019-02-05", "close": 27.79, "volume": 1481845.0}, {"date": "2019-02-06", "close": 27.72, "volume": 619937.0}, {"date": "2019-02-07", "close": 27.61, "volume": 642665.0}, {"date": "2019-02-08", "close": 26.4, "volume": 1850681.0}, {"date": "2019-02-11", "close": 26.76, "volume": 1301657.0}, {"date": "2019-02-12", "close": 27.16, "volume": 815399.0}, {"date": "2019-02-13", "close": 27.13, "volume": 998092.0}, {"date": "2019-02-14", "close": 27.18, "volume": 866650.0}, {"date": "2019-02-15", "close": 28.41, "volume": 922849.0}, {"date": "2019-02-19", "close": 28.09, "volume": 743298.0}, {"date": "2019-02-20", "close": 27.54, "volume": 835496.0}, {"date": "2019-02-21", "close": 27.72, "volume": 872891.0}, {"date": "2019-02-22", "close": 27.7, "volume": 948024.0}, {"date": "2019-02-25", "close": 27.85, "volume": 1179318.0}, {"date": "2019-02-26", "close": 27.43, "volume": 1416046.0}, {"date": "2019-02-27", "close": 26.23, "volume": 1102883.0}, {"date": "2019-02-28", "close": 26.29, "volume": 1583337.0}, {"date": "2019-03-01", "close": 30.41, "volume": 3739971.0}, {"date": "2019-03-04", "close": 30.17, "volume": 1684102.0}, {"date": "2019-03-05", "close": 29.29, "volume": 1501289.0}, {"date": "2019-03-06", "close": 28.25, "volume": 1903114.0}, {"date": "2019-03-07", "close": 28.49, "volume": 1209284.0}, {"date": "2019-03-08", "close": 28.98, "volume": 1151712.0}, {"date": "2019-03-11", "close": 29.68, "volume": 1207610.0}, {"date": "2019-03-12", "close": 29.7, "volume": 1120015.0}, {"date": "2019-03-13", "close": 30.06, "volume": 974365.0}, {"date": "2019-03-14", "close": 30.59, "volume": 1454914.0}, {"date": "2019-03-15", "close": 30.12, "volume": 1353473.0}, {"date": "2019-03-18", "close": 30.46, "volume": 907775.0}, {"date": "2019-03-19", "close": 30.94, "volume": 704008.0}, {"date": "2019-03-20", "close": 30.27, "volume": 713290.0}, {"date": "2019-03-21", "close": 31.22, "volume": 970670.0}, {"date": "2019-03-22", "close": 30.06, "volume": 475587.0}, {"date": "2019-03-25", "close": 29.48, "volume": 691624.0}, {"date": "2019-03-26", "close": 29.65, "volume": 854058.0}, {"date": "2019-03-27", "close": 29.2, "volume": 886377.0}, {"date": "2019-03-28", "close": 29.42, "volume": 1421695.0}, {"date": "2019-03-29", "close": 29.31, "volume": 723142.0}, {"date": "2019-04-01", "close": 29.66, "volume": 823164.0}, {"date": "2019-04-02", "close": 29.65, "volume": 739808.0}, {"date": "2019-04-03", "close": 29.57, "volume": 3517298.0}, {"date": "2019-04-04", "close": 30.43, "volume": 608822.0}, {"date": "2019-04-05", "close": 31.04, "volume": 854929.0}, {"date": "2019-04-08", "close": 30.4, "volume": 764338.0}, {"date": "2019-04-09", "close": 30.03, "volume": 612721.0}, {"date": "2019-04-10", "close": 29.91, "volume": 825513.0}, {"date": "2019-04-11", "close": 29.3, "volume": 499566.0}, {"date": "2019-04-12", "close": 29.34, "volume": 834339.0}, {"date": "2019-04-15", "close": 29.31, "volume": 1151733.0}, {"date": "2019-04-16", "close": 28.99, "volume": 1138647.0}, {"date": "2019-04-17", "close": 28.38, "volume": 1274859.0}, {"date": "2019-04-18", "close": 29.51, "volume": 1172499.0}, {"date": "2019-04-22", "close": 29.64, "volume": 587032.0}, {"date": "2019-04-23", "close": 31.22, "volume": 946321.0}, {"date": "2019-04-24", "close": 31.86, "volume": 818113.0}, {"date": "2019-04-25", "close": 32.09, "volume": 819338.0}, {"date": "2019-04-26", "close": 32.29, "volume": 559976.0}, {"date": "2019-04-29", "close": 32.37, "volume": 490748.0}, {"date": "2019-04-30", "close": 32.02, "volume": 879271.0}, {"date": "2019-05-01", "close": 32.37, "volume": 1453695.0}, {"date": "2019-05-02", "close": 32.26, "volume": 760558.0}, {"date": "2019-05-03", "close": 33.42, "volume": 583167.0}, {"date": "2019-05-06", "close": 33.82, "volume": 945536.0}, {"date": "2019-05-07", "close": 32.6, "volume": 602687.0}, {"date": "2019-05-08", "close": 32.56, "volume": 668980.0}, {"date": "2019-05-09", "close": 32.36, "volume": 454102.0}, {"date": "2019-05-10", "close": 32.52, "volume": 608489.0}, {"date": "2019-05-13", "close": 32.17, "volume": 478433.0}, {"date": "2019-05-14", "close": 32.8, "volume": 629145.0}, {"date": "2019-05-15", "close": 33.11, "volume": 338910.0}, {"date": "2019-05-16", "close": 32.76, "volume": 360774.0}, {"date": "2019-05-17", "close": 32.92, "volume": 786974.0}, {"date": "2019-05-20", "close": 32.78, "volume": 727795.0}, {"date": "2019-05-21", "close": 33.43, "volume": 939078.0}, {"date": "2019-05-22", "close": 33.51, "volume": 513965.0}, {"date": "2019-05-23", "close": 32.24, "volume": 457933.0}, {"date": "2019-05-24", "close": 32.71, "volume": 632854.0}, {"date": "2019-05-28", "close": 32.61, "volume": 1584309.0}, {"date": "2019-05-29", "close": 32.05, "volume": 986719.0}, {"date": "2019-05-30", "close": 32.82, "volume": 904840.0}, {"date": "2019-05-31", "close": 32.22, "volume": 689953.0}, {"date": "2019-06-03", "close": 33.0, "volume": 675200.0}, {"date": "2019-06-04", "close": 33.72, "volume": 768661.0}, {"date": "2019-06-05", "close": 33.3, "volume": 484782.0}, {"date": "2019-06-06", "close": 33.2, "volume": 313190.0}, {"date": "2019-06-07", "close": 33.91, "volume": 663264.0}, {"date": "2019-06-10", "close": 33.81, "volume": 869992.0}, {"date": "2019-06-11", "close": 33.92, "volume": 1060695.0}, {"date": "2019-06-12", "close": 33.78, "volume": 656035.0}, {"date": "2019-06-13", "close": 33.85, "volume": 718205.0}, {"date": "2019-06-14", "close": 33.03, "volume": 435861.0}, {"date": "2019-06-17", "close": 34.0, "volume": 917878.0}, {"date": "2019-06-18", "close": 34.2, "volume": 1101551.0}, {"date": "2019-06-19", "close": 34.04, "volume": 783040.0}, {"date": "2019-06-20", "close": 34.52, "volume": 761377.0}, {"date": "2019-06-21", "close": 34.72, "volume": 905777.0}, {"date": "2019-06-24", "close": 34.67, "volume": 661806.0}, {"date": "2019-06-25", "close": 34.45, "volume": 930614.0}, {"date": "2019-06-26", "close": 34.31, "volume": 601501.0}, {"date": "2019-06-27", "close": 34.33, "volume": 569377.0}, {"date": "2019-06-28", "close": 34.95, "volume": 850803.0}, {"date": "2019-07-01", "close": 34.31, "volume": 728870.0}, {"date": "2019-07-02", "close": 34.19, "volume": 580971.0}, {"date": "2019-07-03", "close": 34.3, "volume": 245999.0}, {"date": "2019-07-05", "close": 34.62, "volume": 231998.0}, {"date": "2019-07-08", "close": 34.17, "volume": 727158.0}, {"date": "2019-07-09", "close": 33.62, "volume": 412133.0}, {"date": "2019-07-10", "close": 33.67, "volume": 501055.0}, {"date": "2019-07-11", "close": 33.62, "volume": 571743.0}, {"date": "2019-07-12", "close": 33.51, "volume": 643124.0}, {"date": "2019-07-15", "close": 33.34, "volume": 261481.0}, {"date": "2019-07-16", "close": 32.76, "volume": 579428.0}, {"date": "2019-07-17", "close": 32.29, "volume": 456854.0}, {"date": "2019-07-18", "close": 31.92, "volume": 398943.0}, {"date": "2019-07-19", "close": 31.68, "volume": 456985.0}, {"date": "2019-07-22", "close": 31.34, "volume": 521056.0}, {"date": "2019-07-23", "close": 31.0, "volume": 512480.0}, {"date": "2019-07-24", "close": 32.24, "volume": 1772609.0}, {"date": "2019-07-25", "close": 32.14, "volume": 938678.0}, {"date": "2019-07-26", "close": 33.2, "volume": 649817.0}, {"date": "2019-07-29", "close": 33.02, "volume": 631270.0}, {"date": "2019-07-30", "close": 32.89, "volume": 1135791.0}, {"date": "2019-07-31", "close": 31.94, "volume": 1591468.0}, {"date": "2019-08-01", "close": 29.64, "volume": 1257974.0}, {"date": "2019-08-02", "close": 29.07, "volume": 511004.0}, {"date": "2019-08-05", "close": 28.58, "volume": 551432.0}, {"date": "2019-08-06", "close": 29.23, "volume": 872582.0}, {"date": "2019-08-07", "close": 29.4, "volume": 601982.0}, {"date": "2019-08-08", "close": 29.27, "volume": 772709.0}, {"date": "2019-08-09", "close": 28.77, "volume": 487804.0}, {"date": "2019-08-12", "close": 28.26, "volume": 301690.0}, {"date": "2019-08-13", "close": 29.02, "volume": 363326.0}, {"date": "2019-08-14", "close": 27.92, "volume": 954477.0}, {"date": "2019-08-15", "close": 27.36, "volume": 729653.0}, {"date": "2019-08-16", "close": 27.52, "volume": 416289.0}, {"date": "2019-08-19", "close": 27.43, "volume": 721945.0}, {"date": "2019-08-20", "close": 27.21, "volume": 462445.0}, {"date": "2019-08-21", "close": 27.33, "volume": 491517.0}, {"date": "2019-08-22", "close": 27.33, "volume": 231014.0}, {"date": "2019-08-23", "close": 26.43, "volume": 472110.0}, {"date": "2019-08-26", "close": 26.57, "volume": 356834.0}, {"date": "2019-08-27", "close": 25.95, "volume": 556690.0}, {"date": "2019-08-28", "close": 26.19, "volume": 498577.0}, {"date": "2019-08-29", "close": 26.54, "volume": 296983.0}, {"date": "2019-08-30", "close": 26.46, "volume": 408033.0}, {"date": "2019-09-03", "close": 25.79, "volume": 419422.0}, {"date": "2019-09-04", "close": 26.11, "volume": 787713.0}, {"date": "2019-09-05", "close": 26.32, "volume": 819555.0}, {"date": "2019-09-06", "close": 27.06, "volume": 2702680.0}, {"date": "2019-09-09", "close": 28.89, "volume": 2129567.0}, {"date": "2019-09-10", "close": 30.43, "volume": 1799924.0}, {"date": "2019-09-11", "close": 31.94, "volume": 1881776.0}, {"date": "2019-09-12", "close": 31.58, "volume": 848626.0}, {"date": "2019-09-13", "close": 31.97, "volume": 674757.0}, {"date": "2019-09-16", "close": 32.79, "volume": 736737.0}, {"date": "2019-09-17", "close": 31.99, "volume": 740576.0}, {"date": "2019-09-18", "close": 32.29, "volume": 1293457.0}, {"date": "2019-09-19", "close": 32.31, "volume": 1059448.0}, {"date": "2019-09-20", "close": 32.76, "volume": 1861380.0}, {"date": "2019-09-23", "close": 32.87, "volume": 804297.0}, {"date": "2019-09-24", "close": 31.96, "volume": 579777.0}, {"date": "2019-09-25", "close": 32.16, "volume": 599837.0}, {"date": "2019-09-26", "close": 30.93, "volume": 663816.0}, {"date": "2019-09-27", "close": 30.36, "volume": 634657.0}, {"date": "2019-09-30", "close": 31.08, "volume": 465073.0}, {"date": "2019-10-01", "close": 29.58, "volume": 552862.0}, {"date": "2019-10-02", "close": 29.5, "volume": 714414.0}, {"date": "2019-10-03", "close": 29.61, "volume": 497479.0}, {"date": "2019-10-04", "close": 29.86, "volume": 326783.0}, {"date": "2019-10-07", "close": 29.67, "volume": 420885.0}, {"date": "2019-10-08", "close": 29.17, "volume": 412662.0}, {"date": "2019-10-09", "close": 29.19, "volume": 298249.0}, {"date": "2019-10-10", "close": 28.92, "volume": 403787.0}, {"date": "2019-10-11", "close": 29.61, "volume": 991014.0}, {"date": "2019-10-14", "close": 28.93, "volume": 267867.0}, {"date": "2019-10-15", "close": 29.6, "volume": 572856.0}, {"date": "2019-10-16", "close": 30.405, "volume": 574525.0}, {"date": "2019-10-17", "close": 30.38, "volume": 1064134.0}, {"date": "2019-10-18", "close": 30.57, "volume": 675619.0}, {"date": "2019-10-21", "close": 30.88, "volume": 500259.0}, {"date": "2019-10-22", "close": 31.5, "volume": 668238.0}, {"date": "2019-10-23", "close": 31.5, "volume": 524122.0}, {"date": "2019-10-24", "close": 31.37, "volume": 416055.0}, {"date": "2019-10-25", "close": 30.59, "volume": 905465.0}, {"date": "2019-10-28", "close": 30.62, "volume": 912810.0}, {"date": "2019-10-29", "close": 30.69, "volume": 900567.0}, {"date": "2019-10-30", "close": 30.28, "volume": 613348.0}, {"date": "2019-10-31", "close": 29.99, "volume": 588081.0}, {"date": "2019-11-01", "close": 30.86, "volume": 536025.0}, {"date": "2019-11-04", "close": 31.36, "volume": 713991.0}, {"date": "2019-11-05", "close": 31.37, "volume": 981488.0}, {"date": "2019-11-06", "close": 30.275, "volume": 1632709.0}, {"date": "2019-11-07", "close": 30.4, "volume": 698605.0}, {"date": "2019-11-08", "close": 30.74, "volume": 631764.0}, {"date": "2019-11-11", "close": 30.5, "volume": 638672.0}, {"date": "2019-11-12", "close": 30.72, "volume": 527174.0}, {"date": "2019-11-13", "close": 30.85, "volume": 387511.0}, {"date": "2019-11-14", "close": 30.92, "volume": 1417964.0}, {"date": "2019-11-15", "close": 31.5, "volume": 1187692.0}, {"date": "2019-11-18", "close": 31.77, "volume": 1139459.0}, {"date": "2019-11-19", "close": 31.815, "volume": 731888.0}, {"date": "2019-11-20", "close": 32.0, "volume": 1035248.0}, {"date": "2019-11-21", "close": 32.02, "volume": 872508.0}, {"date": "2019-11-22", "close": 32.36, "volume": 638021.0}, {"date": "2019-11-25", "close": 32.79, "volume": 698740.0}, {"date": "2019-11-26", "close": 32.23, "volume": 521542.0}, {"date": "2019-11-27", "close": 32.6, "volume": 611275.0}, {"date": "2019-11-29", "close": 32.16, "volume": 246722.0}, {"date": "2019-12-02", "close": 32.06, "volume": 445828.0}, {"date": "2019-12-03", "close": 31.9, "volume": 730699.0}, {"date": "2019-12-04", "close": 31.85, "volume": 704780.0}, {"date": "2019-12-05", "close": 32.15, "volume": 546815.0}, {"date": "2019-12-06", "close": 32.58, "volume": 719892.0}, {"date": "2019-12-09", "close": 31.99, "volume": 545358.0}, {"date": "2019-12-10", "close": 32.06, "volume": 645244.0}, {"date": "2019-12-11", "close": 31.53, "volume": 749464.0}, {"date": "2019-12-12", "close": 32.455, "volume": 595088.0}, {"date": "2019-12-13", "close": 32.08, "volume": 488633.0}, {"date": "2019-12-16", "close": 32.47, "volume": 680671.0}, {"date": "2019-12-17", "close": 32.98, "volume": 1046275.0}, {"date": "2019-12-18", "close": 33.33, "volume": 1076194.0}, {"date": "2019-12-19", "close": 33.24, "volume": 762365.0}, {"date": "2019-12-20", "close": 32.97, "volume": 973149.0}, {"date": "2019-12-23", "close": 33.18, "volume": 488035.0}, {"date": "2019-12-24", "close": 32.88, "volume": 101986.0}, {"date": "2019-12-26", "close": 32.86, "volume": 184929.0}, {"date": "2019-12-27", "close": 32.96, "volume": 317702.0}, {"date": "2019-12-30", "close": 33.05, "volume": 336593.0}, {"date": "2019-12-31", "close": 33.22, "volume": 364606.0}, {"date": "2020-01-02", "close": 33.15, "volume": 460084.0}, {"date": "2020-01-03", "close": 33.09, "volume": 458174.0}, {"date": "2020-01-06", "close": 33.71, "volume": 573999.0}, {"date": "2020-01-07", "close": 33.645, "volume": 336570.0}, {"date": "2020-01-08", "close": 33.46, "volume": 583004.0}, {"date": "2020-01-09", "close": 33.41, "volume": 376237.0}, {"date": "2020-01-10", "close": 33.26, "volume": 272227.0}, {"date": "2020-01-13", "close": 33.3, "volume": 276051.0}, {"date": "2020-01-14", "close": 33.52, "volume": 632935.0}, {"date": "2020-01-15", "close": 33.48, "volume": 438784.0}, {"date": "2020-01-16", "close": 33.75, "volume": 577753.0}, {"date": "2020-01-17", "close": 33.48, "volume": 278611.0}, {"date": "2020-01-21", "close": 32.3, "volume": 699055.0}, {"date": "2020-01-22", "close": 32.72, "volume": 776506.0}, {"date": "2020-01-23", "close": 32.75, "volume": 444934.0}, {"date": "2020-01-24", "close": 32.45, "volume": 455887.0}, {"date": "2020-01-27", "close": 32.3, "volume": 430885.0}, {"date": "2020-01-28", "close": 32.49, "volume": 317013.0}, {"date": "2020-01-29", "close": 32.41, "volume": 541370.0}, {"date": "2020-01-30", "close": 32.63, "volume": 527105.0}, {"date": "2020-01-31", "close": 32.13, "volume": 880405.0}, {"date": "2020-02-03", "close": 32.53, "volume": 626743.0}, {"date": "2020-02-04", "close": 33.4, "volume": 689866.0}, {"date": "2020-02-05", "close": 34.02, "volume": 780942.0}, {"date": "2020-02-06", "close": 33.58, "volume": 906294.0}, {"date": "2020-02-07", "close": 33.03, "volume": 521714.0}, {"date": "2020-02-10", "close": 33.29, "volume": 752556.0}, {"date": "2020-02-11", "close": 33.67, "volume": 454947.0}, {"date": "2020-02-12", "close": 33.56, "volume": 394515.0}, {"date": "2020-02-13", "close": 33.77, "volume": 533153.0}, {"date": "2020-02-14", "close": 33.55, "volume": 308508.0}, {"date": "2020-02-18", "close": 34.07, "volume": 1179870.0}, {"date": "2020-02-19", "close": 34.79, "volume": 433994.0}, {"date": "2020-02-20", "close": 35.04, "volume": 543714.0}, {"date": "2020-02-21", "close": 35.0, "volume": 521297.0}, {"date": "2020-02-24", "close": 33.72, "volume": 1065268.0}, {"date": "2020-02-25", "close": 32.35, "volume": 687498.0}, {"date": "2020-02-26", "close": 31.47, "volume": 675152.0}, {"date": "2020-02-27", "close": 31.43, "volume": 1182989.0}, {"date": "2020-02-28", "close": 29.6, "volume": 1673310.0}, {"date": "2020-03-02", "close": 29.925, "volume": 1204372.0}, {"date": "2020-03-03", "close": 29.38, "volume": 733332.0}, {"date": "2020-03-04", "close": 30.98, "volume": 834147.0}, {"date": "2020-03-05", "close": 30.63, "volume": 803895.0}, {"date": "2020-03-06", "close": 29.48, "volume": 774265.0}, {"date": "2020-03-09", "close": 26.78, "volume": 1148267.0}, {"date": "2020-03-10", "close": 26.26, "volume": 735979.0}, {"date": "2020-03-11", "close": 23.4, "volume": 1494139.0}, {"date": "2020-03-12", "close": 19.58, "volume": 1871837.0}, {"date": "2020-03-13", "close": 21.82, "volume": 1474345.0}, {"date": "2020-03-16", "close": 17.18, "volume": 1827923.0}, {"date": "2020-03-17", "close": 14.2, "volume": 2349360.0}, {"date": "2020-03-18", "close": 11.84, "volume": 1679825.0}, {"date": "2020-03-19", "close": 14.68, "volume": 1739766.0}, {"date": "2020-03-20", "close": 12.59, "volume": 2975706.0}, {"date": "2020-03-23", "close": 11.78, "volume": 1216036.0}, {"date": "2020-03-24", "close": 12.55, "volume": 2023811.0}, {"date": "2020-03-25", "close": 13.79, "volume": 2949453.0}, {"date": "2020-03-26", "close": 18.06, "volume": 1932511.0}, {"date": "2020-03-27", "close": 18.03, "volume": 2089940.0}, {"date": "2020-03-30", "close": 18.44, "volume": 1139333.0}, {"date": "2020-03-31", "close": 18.35, "volume": 1647743.0}, {"date": "2020-04-01", "close": 17.16, "volume": 1381097.0}, {"date": "2020-04-02", "close": 17.68, "volume": 1476053.0}, {"date": "2020-04-03", "close": 15.53, "volume": 3505264.0}, {"date": "2020-04-06", "close": 17.68, "volume": 863939.0}, {"date": "2020-04-07", "close": 18.64, "volume": 2021149.0}, {"date": "2020-04-08", "close": 21.91, "volume": 1066467.0}, {"date": "2020-04-09", "close": 22.99, "volume": 1347017.0}, {"date": "2020-04-13", "close": 21.82, "volume": 1286692.0}, {"date": "2020-04-14", "close": 23.46, "volume": 1245024.0}, {"date": "2020-04-15", "close": 22.69, "volume": 809939.0}, {"date": "2020-04-16", "close": 22.44, "volume": 728057.0}, {"date": "2020-04-17", "close": 23.74, "volume": 664096.0}, {"date": "2020-04-20", "close": 23.1, "volume": 554425.0}, {"date": "2020-04-21", "close": 22.33, "volume": 771632.0}, {"date": "2020-04-22", "close": 21.63, "volume": 494045.0}, {"date": "2020-04-23", "close": 21.83, "volume": 575068.0}, {"date": "2020-04-24", "close": 22.29, "volume": 808753.0}, {"date": "2020-04-27", "close": 24.55, "volume": 425900.0}, {"date": "2020-04-28", "close": 24.16, "volume": 527995.0}, {"date": "2020-04-29", "close": 24.7, "volume": 1819750.0}, {"date": "2020-04-30", "close": 24.01, "volume": 850550.0}, {"date": "2020-05-01", "close": 22.47, "volume": 619334.0}, {"date": "2020-05-04", "close": 21.58, "volume": 895993.0}, {"date": "2020-05-05", "close": 26.23, "volume": 2129575.0}, {"date": "2020-05-06", "close": 24.21, "volume": 1135076.0}, {"date": "2020-05-07", "close": 24.7, "volume": 739086.0}, {"date": "2020-05-08", "close": 26.55, "volume": 656432.0}, {"date": "2020-05-11", "close": 26.69, "volume": 732253.0}, {"date": "2020-05-12", "close": 26.14, "volume": 856164.0}, {"date": "2020-05-13", "close": 24.32, "volume": 1371016.0}, {"date": "2020-05-14", "close": 24.465, "volume": 746902.0}, {"date": "2020-05-15", "close": 24.72, "volume": 552717.0}, {"date": "2020-05-18", "close": 25.9, "volume": 913682.0}, {"date": "2020-05-19", "close": 25.98, "volume": 851275.0}, {"date": "2020-05-20", "close": 26.91, "volume": 892804.0}, {"date": "2020-05-21", "close": 27.73, "volume": 943341.0}, {"date": "2020-05-22", "close": 27.52, "volume": 506435.0}, {"date": "2020-05-26", "close": 28.62, "volume": 538780.0}, {"date": "2020-05-27", "close": 28.8, "volume": 572985.0}, {"date": "2020-05-28", "close": 29.36, "volume": 950595.0}, {"date": "2020-05-29", "close": 28.61, "volume": 676032.0}, {"date": "2020-06-01", "close": 28.79, "volume": 421883.0}, {"date": "2020-06-02", "close": 28.74, "volume": 391081.0}, {"date": "2020-06-03", "close": 28.46, "volume": 616601.0}, {"date": "2020-06-04", "close": 28.84, "volume": 468504.0}, {"date": "2020-06-05", "close": 30.12, "volume": 625297.0}, {"date": "2020-06-08", "close": 31.39, "volume": 656093.0}, {"date": "2020-06-09", "close": 29.32, "volume": 876139.0}, {"date": "2020-06-10", "close": 28.2, "volume": 608692.0}, {"date": "2020-06-11", "close": 25.81, "volume": 796182.0}, {"date": "2020-06-12", "close": 26.15, "volume": 906062.0}, {"date": "2020-06-15", "close": 27.31, "volume": 819653.0}, {"date": "2020-06-16", "close": 28.02, "volume": 855316.0}, {"date": "2020-06-17", "close": 27.09, "volume": 614486.0}, {"date": "2020-06-18", "close": 26.5, "volume": 715129.0}, {"date": "2020-06-19", "close": 26.46, "volume": 1034710.0}, {"date": "2020-06-22", "close": 25.66, "volume": 734217.0}, {"date": "2020-06-23", "close": 25.87, "volume": 827554.0}, {"date": "2020-06-24", "close": 24.31, "volume": 534751.0}, {"date": "2020-06-25", "close": 24.95, "volume": 1035211.0}, {"date": "2020-06-26", "close": 24.61, "volume": 851492.0}, {"date": "2020-06-29", "close": 24.92, "volume": 688101.0}, {"date": "2020-06-30", "close": 25.12, "volume": 892460.0}, {"date": "2020-07-01", "close": 25.49, "volume": 430665.0}, {"date": "2020-07-02", "close": 25.57, "volume": 400294.0}, {"date": "2020-07-06", "close": 26.27, "volume": 878683.0}, {"date": "2020-07-07", "close": 25.19, "volume": 755117.0}, {"date": "2020-07-08", "close": 25.31, "volume": 318262.0}, {"date": "2020-07-09", "close": 24.1, "volume": 523653.0}, {"date": "2020-07-10", "close": 25.415, "volume": 757482.0}, {"date": "2020-07-13", "close": 25.21, "volume": 388833.0}, {"date": "2020-07-14", "close": 25.535, "volume": 684120.0}, {"date": "2020-07-15", "close": 27.63, "volume": 475172.0}, {"date": "2020-07-16", "close": 27.725, "volume": 552956.0}, {"date": "2020-07-17", "close": 27.52, "volume": 245777.0}, {"date": "2020-07-20", "close": 26.84, "volume": 290127.0}, {"date": "2020-07-21", "close": 27.8, "volume": 518497.0}, {"date": "2020-07-22", "close": 28.6, "volume": 599957.0}, {"date": "2020-07-23", "close": 28.97, "volume": 655347.0}, {"date": "2020-07-24", "close": 28.905, "volume": 400884.0}, {"date": "2020-07-27", "close": 29.24, "volume": 431278.0}, {"date": "2020-07-28", "close": 29.17, "volume": 516201.0}, {"date": "2020-07-29", "close": 30.09, "volume": 613802.0}, {"date": "2020-07-30", "close": 30.41, "volume": 536934.0}, {"date": "2020-07-31", "close": 29.81, "volume": 518350.0}, {"date": "2020-08-03", "close": 30.22, "volume": 523142.0}, {"date": "2020-08-04", "close": 30.31, "volume": 632678.0}, {"date": "2020-08-05", "close": 30.91, "volume": 893856.0}, {"date": "2020-08-06", "close": 30.86, "volume": 476041.0}, {"date": "2020-08-07", "close": 31.05, "volume": 325063.0}, {"date": "2020-08-10", "close": 31.75, "volume": 394379.0}, {"date": "2020-08-11", "close": 31.49, "volume": 449031.0}, {"date": "2020-08-12", "close": 30.97, "volume": 447104.0}, {"date": "2020-08-13", "close": 30.65, "volume": 392568.0}, {"date": "2020-08-14", "close": 30.82, "volume": 640988.0}, {"date": "2020-08-17", "close": 30.555, "volume": 307866.0}, {"date": "2020-08-18", "close": 30.01, "volume": 332036.0}, {"date": "2020-08-19", "close": 30.01, "volume": 380812.0}, {"date": "2020-08-20", "close": 29.765, "volume": 375974.0}, {"date": "2020-08-21", "close": 29.61, "volume": 380263.0}, {"date": "2020-08-24", "close": 30.16, "volume": 327209.0}, {"date": "2020-08-25", "close": 30.2, "volume": 251684.0}, {"date": "2020-08-26", "close": 29.94, "volume": 277384.0}, {"date": "2020-08-27", "close": 30.81, "volume": 364806.0}, {"date": "2020-08-28", "close": 31.23, "volume": 221394.0}, {"date": "2020-08-31", "close": 30.91, "volume": 385673.0}, {"date": "2020-09-01", "close": 30.57, "volume": 226513.0}, {"date": "2020-09-02", "close": 31.12, "volume": 379324.0}, {"date": "2020-09-03", "close": 30.18, "volume": 411214.0}, {"date": "2020-09-04", "close": 29.81, "volume": 459498.0}, {"date": "2020-09-08", "close": 28.59, "volume": 466161.0}, {"date": "2020-09-09", "close": 29.08, "volume": 566920.0}, {"date": "2020-09-10", "close": 28.84, "volume": 543304.0}, {"date": "2020-09-11", "close": 29.9, "volume": 649740.0}, {"date": "2020-09-14", "close": 30.72, "volume": 528581.0}, {"date": "2020-09-15", "close": 30.24, "volume": 346130.0}, {"date": "2020-09-16", "close": 30.1, "volume": 504859.0}, {"date": "2020-09-17", "close": 29.94, "volume": 502354.0}, {"date": "2020-09-18", "close": 29.44, "volume": 973233.0}, {"date": "2020-09-21", "close": 28.88, "volume": 974105.0}, {"date": "2020-09-22", "close": 28.48, "volume": 462157.0}, {"date": "2020-09-23", "close": 27.56, "volume": 510501.0}, {"date": "2020-09-24", "close": 27.48, "volume": 273079.0}, {"date": "2020-09-25", "close": 28.26, "volume": 233762.0}, {"date": "2020-09-28", "close": 28.04, "volume": 377291.0}, {"date": "2020-09-29", "close": 28.22, "volume": 553889.0}, {"date": "2020-09-30", "close": 29.48, "volume": 625946.0}, {"date": "2020-10-01", "close": 29.965, "volume": 654039.0}, {"date": "2020-10-02", "close": 30.945, "volume": 574066.0}, {"date": "2020-10-05", "close": 31.88, "volume": 479648.0}, {"date": "2020-10-06", "close": 31.37, "volume": 426536.0}, {"date": "2020-10-07", "close": 31.23, "volume": 286167.0}, {"date": "2020-10-08", "close": 32.12, "volume": 267781.0}, {"date": "2020-10-09", "close": 32.41, "volume": 467248.0}, {"date": "2020-10-12", "close": 32.71, "volume": 477497.0}, {"date": "2020-10-13", "close": 33.08, "volume": 443935.0}, {"date": "2020-10-14", "close": 33.34, "volume": 415431.0}, {"date": "2020-10-15", "close": 33.82, "volume": 427185.0}, {"date": "2020-10-16", "close": 33.21, "volume": 323787.0}, {"date": "2020-10-19", "close": 32.95, "volume": 284912.0}, {"date": "2020-10-20", "close": 33.01, "volume": 316164.0}, {"date": "2020-10-21", "close": 32.15, "volume": 348424.0}, {"date": "2020-10-22", "close": 31.11, "volume": 1226323.0}, {"date": "2020-10-23", "close": 31.19, "volume": 485503.0}, {"date": "2020-10-26", "close": 30.65, "volume": 401757.0}, {"date": "2020-10-27", "close": 30.23, "volume": 268815.0}, {"date": "2020-10-28", "close": 28.97, "volume": 409283.0}, {"date": "2020-10-29", "close": 28.98, "volume": 456389.0}, {"date": "2020-10-30", "close": 35.65, "volume": 2186926.0}, {"date": "2020-11-02", "close": 34.96, "volume": 688159.0}, {"date": "2020-11-03", "close": 37.27, "volume": 569097.0}, {"date": "2020-11-04", "close": 36.64, "volume": 536319.0}, {"date": "2020-11-05", "close": 38.57, "volume": 891787.0}, {"date": "2020-11-06", "close": 38.29, "volume": 437685.0}, {"date": "2020-11-09", "close": 39.78, "volume": 618611.0}, {"date": "2020-11-10", "close": 40.65, "volume": 646904.0}, {"date": "2020-11-11", "close": 40.51, "volume": 450025.0}, {"date": "2020-11-12", "close": 39.98, "volume": 423404.0}, {"date": "2020-11-13", "close": 41.79, "volume": 499404.0}, {"date": "2020-11-16", "close": 41.87, "volume": 472654.0}, {"date": "2020-11-17", "close": 43.22, "volume": 690757.0}, {"date": "2020-11-18", "close": 42.86, "volume": 350705.0}, {"date": "2020-11-19", "close": 42.93, "volume": 446099.0}, {"date": "2020-11-20", "close": 43.11, "volume": 463271.0}, {"date": "2020-11-23", "close": 43.85, "volume": 503399.0}, {"date": "2020-11-24", "close": 43.82, "volume": 946712.0}, {"date": "2020-11-25", "close": 43.29, "volume": 379891.0}, {"date": "2020-11-27", "close": 43.18, "volume": 248281.0}, {"date": "2020-11-30", "close": 42.45, "volume": 723231.0}, {"date": "2020-12-01", "close": 41.98, "volume": 463441.0}, {"date": "2020-12-02", "close": 42.28, "volume": 769478.0}, {"date": "2020-12-03", "close": 41.88, "volume": 639738.0}, {"date": "2020-12-04", "close": 42.92, "volume": 563171.0}, {"date": "2020-12-07", "close": 42.24, "volume": 275062.0}, {"date": "2020-12-08", "close": 43.51, "volume": 866296.0}, {"date": "2020-12-09", "close": 46.18, "volume": 833955.0}, {"date": "2020-12-10", "close": 47.48, "volume": 848952.0}, {"date": "2020-12-11", "close": 47.02, "volume": 674321.0}, {"date": "2020-12-14", "close": 47.39, "volume": 883394.0}, {"date": "2020-12-15", "close": 47.95, "volume": 596498.0}, {"date": "2020-12-16", "close": 48.38, "volume": 492038.0}, {"date": "2020-12-17", "close": 49.96, "volume": 794054.0}, {"date": "2020-12-18", "close": 48.94, "volume": 1942180.0}, {"date": "2020-12-21", "close": 48.59, "volume": 687860.0}, {"date": "2020-12-22", "close": 48.44, "volume": 584521.0}, {"date": "2020-12-23", "close": 48.98, "volume": 398624.0}, {"date": "2020-12-24", "close": 49.27, "volume": 113044.0}, {"date": "2020-12-28", "close": 48.42, "volume": 248437.0}, {"date": "2020-12-29", "close": 48.56, "volume": 207109.0}, {"date": "2020-12-30", "close": 50.3, "volume": 970859.0}, {"date": "2020-12-31", "close": 50.26, "volume": 531643.0}, {"date": "2021-01-04", "close": 50.49, "volume": 735594.0}, {"date": "2021-01-05", "close": 50.5, "volume": 638362.0}, {"date": "2021-01-06", "close": 52.51, "volume": 1027502.0}, {"date": "2021-01-07", "close": 52.98, "volume": 512003.0}, {"date": "2021-01-08", "close": 52.01, "volume": 522055.0}, {"date": "2021-01-11", "close": 51.62, "volume": 331802.0}, {"date": "2021-01-12", "close": 51.99, "volume": 416881.0}, {"date": "2021-01-13", "close": 51.49, "volume": 256189.0}, {"date": "2021-01-14", "close": 50.85, "volume": 314161.0}, {"date": "2021-01-15", "close": 50.74, "volume": 464695.0}, {"date": "2021-01-19", "close": 50.99, "volume": 507501.0}, {"date": "2021-01-20", "close": 52.11, "volume": 499600.0}, {"date": "2021-01-21", "close": 51.59, "volume": 364775.0}, {"date": "2021-01-22", "close": 52.01, "volume": 463473.0}, {"date": "2021-01-25", "close": 51.66, "volume": 347682.0}, {"date": "2021-01-26", "close": 51.08, "volume": 333299.0}, {"date": "2021-01-27", "close": 49.54, "volume": 351886.0}, {"date": "2021-01-28", "close": 50.89, "volume": 621304.0}, {"date": "2021-01-29", "close": 50.68, "volume": 488242.0}, {"date": "2021-02-01", "close": 52.99, "volume": 494367.0}, {"date": "2021-02-02", "close": 53.36, "volume": 447331.0}, {"date": "2021-02-03", "close": 54.43, "volume": 511720.0}, {"date": "2021-02-04", "close": 54.89, "volume": 528047.0}, {"date": "2021-02-05", "close": 54.4, "volume": 332065.0}, {"date": "2021-02-08", "close": 53.66, "volume": 326592.0}, {"date": "2021-02-09", "close": 53.83, "volume": 440364.0}, {"date": "2021-02-10", "close": 53.17, "volume": 573802.0}, {"date": "2021-02-11", "close": 53.18, "volume": 1605951.0}, {"date": "2021-02-12", "close": 53.13, "volume": 414304.0}, {"date": "2021-02-16", "close": 52.06, "volume": 470434.0}, {"date": "2021-02-17", "close": 51.85, "volume": 748833.0}, {"date": "2021-02-18", "close": 50.65, "volume": 443697.0}, {"date": "2021-02-19", "close": 51.81, "volume": 876689.0}, {"date": "2021-02-22", "close": 52.15, "volume": 645769.0}, {"date": "2021-02-23", "close": 52.5, "volume": 575510.0}, {"date": "2021-02-24", "close": 54.44, "volume": 818700.0}, {"date": "2021-02-25", "close": 51.36, "volume": 717722.0}, {"date": "2021-02-26", "close": 55.24, "volume": 2036464.0}, {"date": "2021-03-01", "close": 56.04, "volume": 1144770.0}, {"date": "2021-03-02", "close": 55.8, "volume": 1077835.0}, {"date": "2021-03-03", "close": 55.04, "volume": 529029.0}, {"date": "2021-03-04", "close": 54.3, "volume": 585784.0}, {"date": "2021-03-05", "close": 54.98, "volume": 652371.0}, {"date": "2021-03-08", "close": 56.79, "volume": 681062.0}, {"date": "2021-03-09", "close": 57.32, "volume": 894955.0}, {"date": "2021-03-10", "close": 57.24, "volume": 519892.0}, {"date": "2021-03-11", "close": 58.85, "volume": 560251.0}, {"date": "2021-03-12", "close": 59.72, "volume": 865585.0}, {"date": "2021-03-15", "close": 60.97, "volume": 568840.0}, {"date": "2021-03-16", "close": 59.43, "volume": 499201.0}, {"date": "2021-03-17", "close": 59.24, "volume": 909033.0}, {"date": "2021-03-18", "close": 58.69, "volume": 822640.0}, {"date": "2021-03-19", "close": 57.2, "volume": 790601.0}, {"date": "2021-03-22", "close": 56.81, "volume": 377575.0}, {"date": "2021-03-23", "close": 55.02, "volume": 619904.0}, {"date": "2021-03-24", "close": 55.02, "volume": 638763.0}, {"date": "2021-03-25", "close": 57.4, "volume": 639497.0}, {"date": "2021-03-26", "close": 57.71, "volume": 396291.0}, {"date": "2021-03-29", "close": 56.66, "volume": 459232.0}, {"date": "2021-03-30", "close": 58.44, "volume": 490841.0}, {"date": "2021-03-31", "close": 57.14, "volume": 1273549.0}, {"date": "2021-04-01", "close": 56.8, "volume": 394302.0}, {"date": "2021-04-05", "close": 57.91, "volume": 382755.0}, {"date": "2021-04-06", "close": 58.6, "volume": 539794.0}, {"date": "2021-04-07", "close": 57.71, "volume": 371433.0}, {"date": "2021-04-08", "close": 58.93, "volume": 313825.0}, {"date": "2021-04-09", "close": 59.71, "volume": 424643.0}, {"date": "2021-04-12", "close": 59.43, "volume": 258760.0}, {"date": "2021-04-13", "close": 58.9, "volume": 364566.0}, {"date": "2021-04-14", "close": 58.87, "volume": 349022.0}, {"date": "2021-04-15", "close": 60.28, "volume": 308085.0}, {"date": "2021-04-16", "close": 62.12, "volume": 518415.0}, {"date": "2021-04-19", "close": 60.84, "volume": 704081.0}, {"date": "2021-04-20", "close": 60.7, "volume": 457752.0}, {"date": "2021-04-21", "close": 62.55, "volume": 416428.0}, {"date": "2021-04-22", "close": 61.52, "volume": 476753.0}, {"date": "2021-04-23", "close": 62.19, "volume": 331890.0}, {"date": "2021-04-26", "close": 61.68, "volume": 345884.0}, {"date": "2021-04-27", "close": 61.36, "volume": 410905.0}, {"date": "2021-04-28", "close": 61.62, "volume": 448245.0}, {"date": "2021-04-29", "close": 61.41, "volume": 570071.0}, {"date": "2021-04-30", "close": 60.92, "volume": 736612.0}, {"date": "2021-05-03", "close": 62.09, "volume": 719775.0}, {"date": "2021-05-04", "close": 62.28, "volume": 311562.0}, {"date": "2021-05-05", "close": 62.76, "volume": 333268.0}, {"date": "2021-05-06", "close": 63.83, "volume": 386904.0}, {"date": "2021-05-07", "close": 63.98, "volume": 291046.0}, {"date": "2021-05-10", "close": 63.42, "volume": 292239.0}, {"date": "2021-05-11", "close": 62.92, "volume": 322238.0}, {"date": "2021-05-12", "close": 61.67, "volume": 370477.0}, {"date": "2021-05-13", "close": 63.52, "volume": 591246.0}, {"date": "2021-05-14", "close": 65.62, "volume": 592472.0}, {"date": "2021-05-17", "close": 63.5, "volume": 448304.0}, {"date": "2021-05-18", "close": 61.6, "volume": 512021.0}, {"date": "2021-05-19", "close": 62.07, "volume": 391790.0}, {"date": "2021-05-20", "close": 62.46, "volume": 309716.0}, {"date": "2021-05-21", "close": 62.14, "volume": 238821.0}, {"date": "2021-05-24", "close": 62.75, "volume": 204639.0}, {"date": "2021-05-25", "close": 62.09, "volume": 372705.0}, {"date": "2021-05-26", "close": 63.53, "volume": 316776.0}, {"date": "2021-05-27", "close": 63.74, "volume": 465349.0}, {"date": "2021-05-28", "close": 64.36, "volume": 212904.0}, {"date": "2021-06-01", "close": 64.6, "volume": 275225.0}, {"date": "2021-06-02", "close": 64.03, "volume": 441244.0}, {"date": "2021-06-03", "close": 65.01, "volume": 314842.0}, {"date": "2021-06-04", "close": 65.6, "volume": 318609.0}, {"date": "2021-06-07", "close": 65.45, "volume": 370710.0}, {"date": "2021-06-08", "close": 66.78, "volume": 366067.0}, {"date": "2021-06-09", "close": 66.17, "volume": 304270.0}, {"date": "2021-06-10", "close": 67.11, "volume": 207982.0}, {"date": "2021-06-11", "close": 67.8, "volume": 214867.0}, {"date": "2021-06-14", "close": 66.75, "volume": 449231.0}, {"date": "2021-06-15", "close": 65.71, "volume": 460932.0}, {"date": "2021-06-16", "close": 64.29, "volume": 487886.0}, {"date": "2021-06-17", "close": 63.13, "volume": 601623.0}, {"date": "2021-06-18", "close": 61.56, "volume": 832192.0}, {"date": "2021-06-21", "close": 63.95, "volume": 340877.0}, {"date": "2021-06-22", "close": 64.47, "volume": 389932.0}, {"date": "2021-06-23", "close": 64.12, "volume": 199800.0}, {"date": "2021-06-24", "close": 63.91, "volume": 182804.0}, {"date": "2021-06-25", "close": 65.56, "volume": 637695.0}, {"date": "2021-06-28", "close": 64.05, "volume": 245719.0}, {"date": "2021-06-29", "close": 63.48, "volume": 256731.0}, {"date": "2021-06-30", "close": 62.75, "volume": 523725.0}, {"date": "2021-07-01", "close": 63.54, "volume": 428981.0}, {"date": "2021-07-02", "close": 63.44, "volume": 338245.0}, {"date": "2021-07-06", "close": 62.58, "volume": 733160.0}, {"date": "2021-07-07", "close": 63.37, "volume": 385594.0}, {"date": "2021-07-08", "close": 62.36, "volume": 327077.0}, {"date": "2021-07-09", "close": 63.23, "volume": 296885.0}, {"date": "2021-07-12", "close": 63.25, "volume": 197040.0}, {"date": "2021-07-13", "close": 61.41, "volume": 311511.0}, {"date": "2021-07-14", "close": 60.64, "volume": 262318.0}, {"date": "2021-07-15", "close": 60.39, "volume": 368284.0}, {"date": "2021-07-16", "close": 59.19, "volume": 310350.0}, {"date": "2021-07-19", "close": 58.33, "volume": 456998.0}, {"date": "2021-07-20", "close": 61.34, "volume": 525956.0}, {"date": "2021-07-21", "close": 61.99, "volume": 405073.0}, {"date": "2021-07-22", "close": 61.13, "volume": 391209.0}, {"date": "2021-07-23", "close": 61.58, "volume": 235375.0}, {"date": "2021-07-26", "close": 61.53, "volume": 205861.0}, {"date": "2021-07-27", "close": 61.46, "volume": 226758.0}, {"date": "2021-07-28", "close": 61.77, "volume": 212038.0}, {"date": "2021-07-29", "close": 61.67, "volume": 401566.0}, {"date": "2021-07-30", "close": 61.72, "volume": 308796.0}, {"date": "2021-08-02", "close": 61.74, "volume": 440966.0}, {"date": "2021-08-03", "close": 63.62, "volume": 572549.0}, {"date": "2021-08-04", "close": 62.5, "volume": 391953.0}, {"date": "2021-08-05", "close": 62.24, "volume": 300610.0}, {"date": "2021-08-06", "close": 62.52, "volume": 218982.0}, {"date": "2021-08-09", "close": 62.9, "volume": 292525.0}, {"date": "2021-08-10", "close": 63.09, "volume": 351817.0}, {"date": "2021-08-11", "close": 64.12, "volume": 474572.0}, {"date": "2021-08-12", "close": 63.2, "volume": 289946.0}, {"date": "2021-08-13", "close": 61.9, "volume": 472304.0}, {"date": "2021-08-16", "close": 62.76, "volume": 392523.0}, {"date": "2021-08-17", "close": 62.56, "volume": 519284.0}, {"date": "2021-08-18", "close": 59.65, "volume": 546090.0}, {"date": "2021-08-19", "close": 60.62, "volume": 410188.0}, {"date": "2021-08-20", "close": 63.22, "volume": 520184.0}, {"date": "2021-08-23", "close": 63.44, "volume": 381741.0}, {"date": "2021-08-24", "close": 64.17, "volume": 189696.0}, {"date": "2021-08-25", "close": 64.34, "volume": 309758.0}, {"date": "2021-08-26", "close": 64.26, "volume": 237188.0}, {"date": "2021-08-27", "close": 66.08, "volume": 325463.0}, {"date": "2021-08-30", "close": 66.3, "volume": 307895.0}, {"date": "2021-08-31", "close": 66.12, "volume": 299098.0}, {"date": "2021-09-01", "close": 66.63, "volume": 280133.0}, {"date": "2021-09-02", "close": 68.26, "volume": 315520.0}, {"date": "2021-09-03", "close": 68.16, "volume": 285498.0}, {"date": "2021-09-07", "close": 66.66, "volume": 252912.0}, {"date": "2021-09-08", "close": 65.93, "volume": 667469.0}, {"date": "2021-09-09", "close": 65.7, "volume": 252539.0}, {"date": "2021-09-10", "close": 64.66, "volume": 255993.0}, {"date": "2021-09-13", "close": 65.02, "volume": 197464.0}, {"date": "2021-09-14", "close": 60.48, "volume": 1144203.0}, {"date": "2021-09-15", "close": 59.74, "volume": 513602.0}, {"date": "2021-09-16", "close": 59.36, "volume": 651392.0}, {"date": "2021-09-17", "close": 61.22, "volume": 1489878.0}, {"date": "2021-09-20", "close": 63.21, "volume": 811883.0}, {"date": "2021-09-21", "close": 63.74, "volume": 362219.0}, {"date": "2021-09-22", "close": 65.5, "volume": 564542.0}, {"date": "2021-09-23", "close": 65.15, "volume": 331181.0}, {"date": "2021-09-24", "close": 65.15, "volume": 352295.0}, {"date": "2021-09-27", "close": 65.59, "volume": 390509.0}, {"date": "2021-09-28", "close": 64.57, "volume": 653949.0}, {"date": "2021-09-29", "close": 64.25, "volume": 162562.0}, {"date": "2021-09-30", "close": 63.78, "volume": 502050.0}, {"date": "2021-10-01", "close": 65.49, "volume": 281754.0}, {"date": "2021-10-04", "close": 64.57, "volume": 522992.0}, {"date": "2021-10-05", "close": 61.06, "volume": 1204005.0}, {"date": "2021-10-06", "close": 60.64, "volume": 427550.0}, {"date": "2021-10-07", "close": 60.14, "volume": 578027.0}, {"date": "2021-10-08", "close": 58.12, "volume": 382386.0}, {"date": "2021-10-11", "close": 56.42, "volume": 413379.0}, {"date": "2021-10-12", "close": 56.22, "volume": 307390.0}, {"date": "2021-10-13", "close": 55.15, "volume": 347841.0}, {"date": "2021-10-14", "close": 55.71, "volume": 318868.0}, {"date": "2021-10-15", "close": 56.89, "volume": 304682.0}, {"date": "2021-10-18", "close": 56.53, "volume": 348414.0}, {"date": "2021-10-19", "close": 56.76, "volume": 290151.0}, {"date": "2021-10-20", "close": 57.19, "volume": 258228.0}, {"date": "2021-10-21", "close": 57.95, "volume": 316118.0}, {"date": "2021-10-22", "close": 57.75, "volume": 322751.0}, {"date": "2021-10-25", "close": 56.23, "volume": 389957.0}, {"date": "2021-10-26", "close": 55.94, "volume": 669576.0}, {"date": "2021-10-27", "close": 56.12, "volume": 560666.0}, {"date": "2021-10-28", "close": 58.38, "volume": 720686.0}, {"date": "2021-10-29", "close": 62.0, "volume": 1160485.0}, {"date": "2021-11-01", "close": 63.2, "volume": 503487.0}, {"date": "2021-11-02", "close": 62.74, "volume": 649355.0}, {"date": "2021-11-03", "close": 62.18, "volume": 492321.0}, {"date": "2021-11-04", "close": 62.41, "volume": 359114.0}, {"date": "2021-11-05", "close": 64.22, "volume": 475944.0}, {"date": "2021-11-08", "close": 64.3, "volume": 287620.0}, {"date": "2021-11-09", "close": 64.16, "volume": 345103.0}, {"date": "2021-11-10", "close": 64.17, "volume": 378690.0}, {"date": "2021-11-11", "close": 63.94, "volume": 291937.0}, {"date": "2021-11-12", "close": 64.73, "volume": 270897.0}, {"date": "2021-11-15", "close": 64.91, "volume": 375814.0}, {"date": "2021-11-16", "close": 65.15, "volume": 303659.0}, {"date": "2021-11-17", "close": 65.21, "volume": 254713.0}, {"date": "2021-11-18", "close": 64.62, "volume": 323538.0}, {"date": "2021-11-19", "close": 61.92, "volume": 473982.0}, {"date": "2021-11-22", "close": 61.69, "volume": 291653.0}, {"date": "2021-11-23", "close": 60.86, "volume": 323705.0}, {"date": "2021-11-24", "close": 61.25, "volume": 254586.0}, {"date": "2021-11-26", "close": 57.81, "volume": 193026.0}, {"date": "2021-11-29", "close": 56.6, "volume": 359797.0}, {"date": "2021-11-30", "close": 56.17, "volume": 343047.0}, {"date": "2021-12-01", "close": 53.76, "volume": 866427.0}, {"date": "2021-12-02", "close": 57.24, "volume": 441815.0}, {"date": "2021-12-03", "close": 56.19, "volume": 358781.0}, {"date": "2021-12-06", "close": 56.92, "volume": 480482.0}, {"date": "2021-12-07", "close": 59.02, "volume": 570317.0}, {"date": "2021-12-08", "close": 59.45, "volume": 266023.0}, {"date": "2021-12-09", "close": 58.21, "volume": 228128.0}, {"date": "2021-12-10", "close": 58.7, "volume": 322980.0}, {"date": "2021-12-13", "close": 57.97, "volume": 259480.0}, {"date": "2021-12-14", "close": 56.85, "volume": 717823.0}, {"date": "2021-12-15", "close": 57.94, "volume": 456648.0}, {"date": "2021-12-16", "close": 56.25, "volume": 280274.0}, {"date": "2021-12-17", "close": 57.92, "volume": 1287474.0}, {"date": "2021-12-20", "close": 56.42, "volume": 446192.0}, {"date": "2021-12-21", "close": 58.14, "volume": 289251.0}, {"date": "2021-12-22", "close": 58.76, "volume": 249576.0}, {"date": "2021-12-23", "close": 59.12, "volume": 176961.0}, {"date": "2021-12-27", "close": 59.23, "volume": 221041.0}, {"date": "2021-12-28", "close": 60.05, "volume": 210428.0}, {"date": "2021-12-29", "close": 59.76, "volume": 138144.0}, {"date": "2021-12-30", "close": 60.13, "volume": 164392.0}, {"date": "2021-12-31", "close": 60.7, "volume": 336296.0}, {"date": "2022-01-03", "close": 60.28, "volume": 484875.0}, {"date": "2022-01-04", "close": 60.34, "volume": 379742.0}, {"date": "2022-01-05", "close": 58.87, "volume": 537700.0}, {"date": "2022-01-06", "close": 57.9, "volume": 483395.0}, {"date": "2022-01-07", "close": 56.36, "volume": 761219.0}, {"date": "2022-01-10", "close": 55.61, "volume": 781146.0}, {"date": "2022-01-11", "close": 57.34, "volume": 656110.0}, {"date": "2022-01-12", "close": 55.61, "volume": 479595.0}, {"date": "2022-01-13", "close": 56.98, "volume": 696259.0}, {"date": "2022-01-14", "close": 57.63, "volume": 530205.0}, {"date": "2022-01-18", "close": 54.51, "volume": 469358.0}, {"date": "2022-01-19", "close": 53.8, "volume": 389675.0}, {"date": "2022-01-20", "close": 53.3, "volume": 300463.0}, {"date": "2022-01-21", "close": 53.04, "volume": 394161.0}, {"date": "2022-01-24", "close": 54.79, "volume": 511812.0}, {"date": "2022-01-25", "close": 53.16, "volume": 333944.0}, {"date": "2022-01-26", "close": 52.64, "volume": 318091.0}, {"date": "2022-01-27", "close": 50.85, "volume": 391358.0}, {"date": "2022-01-28", "close": 52.31, "volume": 378177.0}, {"date": "2022-01-31", "close": 52.65, "volume": 535532.0}, {"date": "2022-02-01", "close": 53.04, "volume": 423106.0}, {"date": "2022-02-02", "close": 53.5, "volume": 385869.0}, {"date": "2022-02-03", "close": 52.53, "volume": 385558.0}, {"date": "2022-02-04", "close": 52.14, "volume": 402350.0}, {"date": "2022-02-07", "close": 50.61, "volume": 444346.0}, {"date": "2022-02-08", "close": 51.7, "volume": 580966.0}, {"date": "2022-02-09", "close": 53.38, "volume": 331804.0}, {"date": "2022-02-10", "close": 52.91, "volume": 419431.0}, {"date": "2022-02-11", "close": 51.8, "volume": 320419.0}, {"date": "2022-02-14", "close": 52.41, "volume": 474703.0}, {"date": "2022-02-15", "close": 54.67, "volume": 289772.0}, {"date": "2022-02-16", "close": 54.84, "volume": 388183.0}, {"date": "2022-02-17", "close": 53.81, "volume": 397062.0}, {"date": "2022-02-18", "close": 52.93, "volume": 225944.0}, {"date": "2022-02-22", "close": 52.8, "volume": 256607.0}, {"date": "2022-02-23", "close": 52.53, "volume": 424910.0}, {"date": "2022-02-24", "close": 53.4, "volume": 396798.0}, {"date": "2022-02-25", "close": 56.92, "volume": 568371.0}, {"date": "2022-02-28", "close": 56.71, "volume": 798628.0}, {"date": "2022-03-01", "close": 60.64, "volume": 1047325.0}, {"date": "2022-03-02", "close": 61.24, "volume": 625171.0}, {"date": "2022-03-03", "close": 62.68, "volume": 603421.0}, {"date": "2022-03-04", "close": 62.21, "volume": 482774.0}, {"date": "2022-03-07", "close": 61.53, "volume": 540153.0}, {"date": "2022-03-08", "close": 61.57, "volume": 405059.0}, {"date": "2022-03-09", "close": 63.86, "volume": 557206.0}, {"date": "2022-03-10", "close": 64.37, "volume": 662783.0}, {"date": "2022-03-11", "close": 64.96, "volume": 646520.0}, {"date": "2022-03-14", "close": 64.23, "volume": 816499.0}, {"date": "2022-03-15", "close": 64.34, "volume": 365924.0}, {"date": "2022-03-16", "close": 65.81, "volume": 345505.0}, {"date": "2022-03-17", "close": 66.33, "volume": 360364.0}, {"date": "2022-03-18", "close": 65.76, "volume": 949434.0}, {"date": "2022-03-21", "close": 65.17, "volume": 445982.0}, {"date": "2022-03-22", "close": 65.23, "volume": 428570.0}, {"date": "2022-03-23", "close": 64.48, "volume": 427437.0}, {"date": "2022-03-24", "close": 64.78, "volume": 427046.0}, {"date": "2022-03-25", "close": 65.89, "volume": 505353.0}, {"date": "2022-03-28", "close": 66.88, "volume": 295505.0}, {"date": "2022-03-29", "close": 68.05, "volume": 646381.0}, {"date": "2022-03-30", "close": 65.64, "volume": 1065766.0}, {"date": "2022-03-31", "close": 65.53, "volume": 913827.0}, {"date": "2022-04-01", "close": 67.18, "volume": 724332.0}, {"date": "2022-04-04", "close": 66.39, "volume": 673787.0}, {"date": "2022-04-05", "close": 67.02, "volume": 902599.0}, {"date": "2022-04-06", "close": 68.39, "volume": 773638.0}, {"date": "2022-04-07", "close": 70.92, "volume": 918396.0}, {"date": "2022-04-08", "close": 73.96, "volume": 1776216.0}, {"date": "2022-04-11", "close": 73.71, "volume": 1076469.0}, {"date": "2022-04-12", "close": 74.7, "volume": 964353.0}, {"date": "2022-04-13", "close": 75.03, "volume": 848286.0}, {"date": "2022-04-14", "close": 75.02, "volume": 373476.0}, {"date": "2022-04-18", "close": 73.8, "volume": 547086.0}, {"date": "2022-04-19", "close": 74.35, "volume": 527610.0}, {"date": "2022-04-20", "close": 75.91, "volume": 463300.0}, {"date": "2022-04-21", "close": 74.84, "volume": 370640.0}, {"date": "2022-04-22", "close": 68.01, "volume": 1533374.0}, {"date": "2022-04-25", "close": 69.37, "volume": 952849.0}, {"date": "2022-04-26", "close": 67.24, "volume": 789284.0}, {"date": "2022-04-27", "close": 67.78, "volume": 626664.0}, {"date": "2022-04-28", "close": 69.36, "volume": 912787.0}, {"date": "2022-04-29", "close": 67.88, "volume": 672049.0}, {"date": "2022-05-02", "close": 66.87, "volume": 728174.0}, {"date": "2022-05-03", "close": 67.44, "volume": 619367.0}, {"date": "2022-05-04", "close": 72.21, "volume": 1723730.0}, {"date": "2022-05-05", "close": 70.94, "volume": 643083.0}, {"date": "2022-05-06", "close": 70.45, "volume": 638115.0}, {"date": "2022-05-09", "close": 66.14, "volume": 893159.0}, {"date": "2022-05-10", "close": 66.94, "volume": 752104.0}, {"date": "2022-05-11", "close": 66.37, "volume": 773726.0}, {"date": "2022-05-12", "close": 67.65, "volume": 597070.0}, {"date": "2022-05-13", "close": 70.59, "volume": 555789.0}, {"date": "2022-05-16", "close": 70.75, "volume": 401786.0}, {"date": "2022-05-17", "close": 73.7, "volume": 475301.0}, {"date": "2022-05-18", "close": 69.48, "volume": 634703.0}, {"date": "2022-05-19", "close": 70.0, "volume": 456814.0}, {"date": "2022-05-20", "close": 70.35, "volume": 408189.0}, {"date": "2022-05-23", "close": 70.16, "volume": 432624.0}, {"date": "2022-05-24", "close": 70.92, "volume": 265091.0}, {"date": "2022-05-25", "close": 72.04, "volume": 443132.0}, {"date": "2022-05-26", "close": 71.92, "volume": 399380.0}, {"date": "2022-05-27", "close": 72.29, "volume": 355773.0}, {"date": "2022-05-31", "close": 71.17, "volume": 718606.0}, {"date": "2022-06-01", "close": 68.93, "volume": 421817.0}, {"date": "2022-06-02", "close": 71.15, "volume": 362404.0}, {"date": "2022-06-03", "close": 70.94, "volume": 226105.0}, {"date": "2022-06-06", "close": 70.22, "volume": 330131.0}, {"date": "2022-06-07", "close": 71.14, "volume": 367869.0}, {"date": "2022-06-08", "close": 69.94, "volume": 270485.0}, {"date": "2022-06-09", "close": 68.59, "volume": 320307.0}, {"date": "2022-06-10", "close": 68.23, "volume": 360330.0}, {"date": "2022-06-13", "close": 65.86, "volume": 480549.0}, {"date": "2022-06-14", "close": 63.69, "volume": 634959.0}, {"date": "2022-06-15", "close": 65.95, "volume": 633253.0}, {"date": "2022-06-16", "close": 66.15, "volume": 1121832.0}, {"date": "2022-06-17", "close": 64.9, "volume": 877494.0}, {"date": "2022-06-21", "close": 66.95, "volume": 547474.0}, {"date": "2022-06-22", "close": 67.64, "volume": 382562.0}, {"date": "2022-06-23", "close": 68.5, "volume": 330173.0}, {"date": "2022-06-24", "close": 70.37, "volume": 641148.0}, {"date": "2022-06-27", "close": 69.97, "volume": 254456.0}, {"date": "2022-06-28", "close": 69.05, "volume": 232047.0}, {"date": "2022-06-29", "close": 70.2, "volume": 409646.0}, {"date": "2022-06-30", "close": 67.63, "volume": 889126.0}, {"date": "2022-07-01", "close": 71.58, "volume": 525594.0}, {"date": "2022-07-05", "close": 71.87, "volume": 814223.0}, {"date": "2022-07-06", "close": 71.8, "volume": 868719.0}, {"date": "2022-07-07", "close": 73.38, "volume": 639874.0}, {"date": "2022-07-08", "close": 74.97, "volume": 548946.0}, {"date": "2022-07-11", "close": 73.28, "volume": 429362.0}, {"date": "2022-07-12", "close": 72.8, "volume": 440789.0}, {"date": "2022-07-13", "close": 73.11, "volume": 403876.0}, {"date": "2022-07-14", "close": 73.73, "volume": 312173.0}, {"date": "2022-07-15", "close": 76.01, "volume": 502514.0}, {"date": "2022-07-18", "close": 74.98, "volume": 667408.0}, {"date": "2022-07-19", "close": 77.22, "volume": 507472.0}, {"date": "2022-07-20", "close": 77.0, "volume": 606051.0}, {"date": "2022-07-21", "close": 75.36, "volume": 993198.0}, {"date": "2022-07-22", "close": 77.59, "volume": 1064809.0}, {"date": "2022-07-25", "close": 78.63, "volume": 648297.0}, {"date": "2022-07-26", "close": 78.85, "volume": 840061.0}, {"date": "2022-07-27", "close": 78.49, "volume": 812326.0}, {"date": "2022-07-28", "close": 81.68, "volume": 932507.0}, {"date": "2022-07-29", "close": 82.91, "volume": 910840.0}, {"date": "2022-08-01", "close": 81.93, "volume": 521304.0}, {"date": "2022-08-02", "close": 81.13, "volume": 562564.0}, {"date": "2022-08-03", "close": 81.94, "volume": 407192.0}, {"date": "2022-08-04", "close": 80.76, "volume": 409894.0}, {"date": "2022-08-05", "close": 81.37, "volume": 454048.0}, {"date": "2022-08-08", "close": 81.09, "volume": 469123.0}, {"date": "2022-08-09", "close": 79.59, "volume": 517938.0}, {"date": "2022-08-10", "close": 81.15, "volume": 419656.0}, {"date": "2022-08-11", "close": 81.41, "volume": 302959.0}, {"date": "2022-08-12", "close": 82.61, "volume": 484147.0}, {"date": "2022-08-15", "close": 82.63, "volume": 408420.0}, {"date": "2022-08-16", "close": 81.75, "volume": 426658.0}, {"date": "2022-08-17", "close": 81.49, "volume": 305726.0}, {"date": "2022-08-18", "close": 82.64, "volume": 483133.0}, {"date": "2022-08-19", "close": 82.36, "volume": 508485.0}, {"date": "2022-08-22", "close": 82.88, "volume": 562552.0}, {"date": "2022-08-23", "close": 83.02, "volume": 979172.0}, {"date": "2022-08-24", "close": 84.07, "volume": 503288.0}, {"date": "2022-08-25", "close": 85.23, "volume": 527871.0}, {"date": "2022-08-26", "close": 82.64, "volume": 783410.0}, {"date": "2022-08-29", "close": 84.11, "volume": 592876.0}, {"date": "2022-08-30", "close": 82.94, "volume": 690383.0}, {"date": "2022-08-31", "close": 81.93, "volume": 972649.0}, {"date": "2022-09-01", "close": 81.33, "volume": 591267.0}, {"date": "2022-09-02", "close": 80.11, "volume": 647983.0}, {"date": "2022-09-06", "close": 80.14, "volume": 485385.0}, {"date": "2022-09-07", "close": 83.03, "volume": 455775.0}, {"date": "2022-09-08", "close": 83.73, "volume": 564801.0}, {"date": "2022-09-09", "close": 83.65, "volume": 602985.0}, {"date": "2022-09-12", "close": 86.73, "volume": 545212.0}, {"date": "2022-09-13", "close": 83.48, "volume": 513477.0}, {"date": "2022-09-14", "close": 83.89, "volume": 602841.0}, {"date": "2022-09-15", "close": 83.8, "volume": 447332.0}, {"date": "2022-09-16", "close": 84.17, "volume": 1221707.0}, {"date": "2022-09-19", "close": 84.34, "volume": 491097.0}, {"date": "2022-09-20", "close": 82.18, "volume": 473861.0}, {"date": "2022-09-21", "close": 80.03, "volume": 728471.0}, {"date": "2022-09-22", "close": 79.02, "volume": 609380.0}, {"date": "2022-09-23", "close": 77.79, "volume": 643764.0}, {"date": "2022-09-26", "close": 77.07, "volume": 575926.0}, {"date": "2022-09-27", "close": 76.72, "volume": 728272.0}, {"date": "2022-09-28", "close": 80.07, "volume": 469293.0}, {"date": "2022-09-29", "close": 79.9, "volume": 515593.0}, {"date": "2022-09-30", "close": 78.18, "volume": 815787.0}, {"date": "2022-10-03", "close": 81.05, "volume": 693803.0}, {"date": "2022-10-04", "close": 83.88, "volume": 603281.0}, {"date": "2022-10-05", "close": 83.12, "volume": 420380.0}, {"date": "2022-10-06", "close": 82.78, "volume": 339121.0}, {"date": "2022-10-07", "close": 80.17, "volume": 478299.0}, {"date": "2022-10-10", "close": 79.91, "volume": 413097.0}, {"date": "2022-10-11", "close": 80.26, "volume": 526036.0}, {"date": "2022-10-12", "close": 80.42, "volume": 381297.0}, {"date": "2022-10-13", "close": 82.38, "volume": 420814.0}, {"date": "2022-10-14", "close": 80.19, "volume": 420972.0}, {"date": "2022-10-17", "close": 82.39, "volume": 426831.0}, {"date": "2022-10-18", "close": 82.78, "volume": 529950.0}, {"date": "2022-10-19", "close": 80.59, "volume": 419259.0}, {"date": "2022-10-20", "close": 79.93, "volume": 662468.0}, {"date": "2022-10-21", "close": 77.51, "volume": 1534694.0}, {"date": "2022-10-24", "close": 78.48, "volume": 598570.0}, {"date": "2022-10-25", "close": 79.69, "volume": 575048.0}, {"date": "2022-10-26", "close": 81.65, "volume": 767083.0}, {"date": "2022-10-27", "close": 82.31, "volume": 534174.0}, {"date": "2022-10-28", "close": 83.05, "volume": 944258.0}, {"date": "2022-10-31", "close": 81.3, "volume": 1058674.0}, {"date": "2022-11-01", "close": 80.25, "volume": 1302179.0}, {"date": "2022-11-02", "close": 77.95, "volume": 601702.0}, {"date": "2022-11-03", "close": 77.46, "volume": 532204.0}, {"date": "2022-11-04", "close": 78.49, "volume": 556385.0}, {"date": "2022-11-07", "close": 78.47, "volume": 528805.0}, {"date": "2022-11-08", "close": 79.25, "volume": 665752.0}, {"date": "2022-11-09", "close": 81.51, "volume": 661301.0}, {"date": "2022-11-10", "close": 84.47, "volume": 627916.0}, {"date": "2022-11-11", "close": 80.68, "volume": 1009684.0}, {"date": "2022-11-14", "close": 80.88, "volume": 669392.0}, {"date": "2022-11-15", "close": 81.16, "volume": 743621.0}, {"date": "2022-11-16", "close": 81.41, "volume": 492956.0}, {"date": "2022-11-17", "close": 80.99, "volume": 453745.0}, {"date": "2022-11-18", "close": 83.34, "volume": 359829.0}, {"date": "2022-11-21", "close": 84.84, "volume": 507193.0}, {"date": "2022-11-22", "close": 86.76, "volume": 786142.0}, {"date": "2022-11-23", "close": 86.56, "volume": 679286.0}, {"date": "2022-11-25", "close": 86.4, "volume": 224109.0}, {"date": "2022-11-28", "close": 84.18, "volume": 441919.0}, {"date": "2022-11-29", "close": 86.02, "volume": 487136.0}, {"date": "2022-11-30", "close": 89.06, "volume": 1276047.0}, {"date": "2022-12-01", "close": 87.62, "volume": 710720.0}, {"date": "2022-12-02", "close": 87.44, "volume": 636622.0}, {"date": "2022-12-05", "close": 85.66, "volume": 670159.0}, {"date": "2022-12-06", "close": 84.71, "volume": 1064850.0}, {"date": "2022-12-07", "close": 81.94, "volume": 1090999.0}, {"date": "2022-12-08", "close": 83.32, "volume": 1083799.0}, {"date": "2022-12-09", "close": 82.25, "volume": 502248.0}, {"date": "2022-12-12", "close": 82.95, "volume": 557285.0}, {"date": "2022-12-13", "close": 84.25, "volume": 528677.0}, {"date": "2022-12-14", "close": 85.23, "volume": 468683.0}, {"date": "2022-12-15", "close": 84.86, "volume": 602832.0}, {"date": "2022-12-16", "close": 84.7, "volume": 1544182.0}, {"date": "2022-12-19", "close": 82.76, "volume": 466366.0}, {"date": "2022-12-20", "close": 83.23, "volume": 520552.0}, {"date": "2022-12-21", "close": 83.52, "volume": 558824.0}, {"date": "2022-12-22", "close": 83.15, "volume": 511868.0}, {"date": "2022-12-23", "close": 83.0, "volume": 419134.0}, {"date": "2022-12-27", "close": 82.58, "volume": 239776.0}, {"date": "2022-12-28", "close": 81.57, "volume": 409949.0}, {"date": "2022-12-29", "close": 82.42, "volume": 347221.0}, {"date": "2022-12-30", "close": 82.32, "volume": 263757.0}, {"date": "2023-01-03", "close": 81.48, "volume": 305492.0}, {"date": "2023-01-04", "close": 82.75, "volume": 481822.0}, {"date": "2023-01-05", "close": 81.67, "volume": 293558.0}, {"date": "2023-01-06", "close": 83.04, "volume": 262610.0}, {"date": "2023-01-09", "close": 81.45, "volume": 345206.0}, {"date": "2023-01-10", "close": 82.75, "volume": 368267.0}, {"date": "2023-01-11", "close": 82.54, "volume": 344925.0}, {"date": "2023-01-12", "close": 83.98, "volume": 541817.0}, {"date": "2023-01-13", "close": 86.0, "volume": 339851.0}, {"date": "2023-01-17", "close": 84.52, "volume": 587621.0}, {"date": "2023-01-18", "close": 83.54, "volume": 727884.0}, {"date": "2023-01-19", "close": 83.47, "volume": 395221.0}, {"date": "2023-01-20", "close": 84.62, "volume": 423322.0}, {"date": "2023-01-23", "close": 84.52, "volume": 392284.0}, {"date": "2023-01-24", "close": 84.06, "volume": 312865.0}, {"date": "2023-01-25", "close": 84.24, "volume": 511758.0}, {"date": "2023-01-26", "close": 84.34, "volume": 229958.0}, {"date": "2023-01-27", "close": 84.68, "volume": 693800.0}, {"date": "2023-01-30", "close": 81.79, "volume": 475919.0}, {"date": "2023-01-31", "close": 84.02, "volume": 596724.0}, {"date": "2023-02-01", "close": 84.06, "volume": 649968.0}, {"date": "2023-02-02", "close": 81.72, "volume": 1179592.0}, {"date": "2023-02-03", "close": 80.96, "volume": 760354.0}, {"date": "2023-02-06", "close": 80.26, "volume": 686032.0}, {"date": "2023-02-07", "close": 81.11, "volume": 600418.0}, {"date": "2023-02-08", "close": 81.12, "volume": 603586.0}, {"date": "2023-02-09", "close": 80.26, "volume": 355432.0}, {"date": "2023-02-10", "close": 81.3, "volume": 495329.0}, {"date": "2023-02-13", "close": 81.1, "volume": 332831.0}, {"date": "2023-02-14", "close": 80.89, "volume": 363423.0}, {"date": "2023-02-15", "close": 81.2, "volume": 398089.0}, {"date": "2023-02-16", "close": 81.74, "volume": 331774.0}, {"date": "2023-02-17", "close": 82.05, "volume": 315253.0}, {"date": "2023-02-21", "close": 80.87, "volume": 383974.0}, {"date": "2023-02-22", "close": 80.67, "volume": 384783.0}, {"date": "2023-02-23", "close": 80.49, "volume": 369884.0}, {"date": "2023-02-24", "close": 80.25, "volume": 394015.0}, {"date": "2023-02-27", "close": 80.49, "volume": 720169.0}, {"date": "2023-02-28", "close": 72.51, "volume": 3033069.0}, {"date": "2023-03-01", "close": 74.31, "volume": 1305056.0}, {"date": "2023-03-02", "close": 72.75, "volume": 755599.0}, {"date": "2023-03-03", "close": 74.43, "volume": 820225.0}, {"date": "2023-03-06", "close": 73.34, "volume": 974478.0}, {"date": "2023-03-07", "close": 71.96, "volume": 1058870.0}, {"date": "2023-03-08", "close": 72.35, "volume": 869241.0}, {"date": "2023-03-09", "close": 69.99, "volume": 638926.0}, {"date": "2023-03-10", "close": 68.98, "volume": 607964.0}, {"date": "2023-03-13", "close": 68.35, "volume": 678929.0}, {"date": "2023-03-14", "close": 69.16, "volume": 456945.0}, {"date": "2023-03-15", "close": 68.46, "volume": 587631.0}, {"date": "2023-03-16", "close": 70.23, "volume": 711035.0}, {"date": "2023-03-17", "close": 69.46, "volume": 815817.0}, {"date": "2023-03-20", "close": 70.45, "volume": 720981.0}, {"date": "2023-03-21", "close": 70.96, "volume": 510887.0}, {"date": "2023-03-22", "close": 69.8, "volume": 331361.0}, {"date": "2023-03-23", "close": 69.44, "volume": 347640.0}, {"date": "2023-03-24", "close": 70.16, "volume": 380858.0}, {"date": "2023-03-27", "close": 70.96, "volume": 389324.0}, {"date": "2023-03-28", "close": 70.79, "volume": 374059.0}, {"date": "2023-03-29", "close": 70.51, "volume": 310170.0}, {"date": "2023-03-30", "close": 71.25, "volume": 426719.0}, {"date": "2023-03-31", "close": 72.25, "volume": 629798.0}, {"date": "2023-04-03", "close": 72.55, "volume": 359876.0}, {"date": "2023-04-04", "close": 71.64, "volume": 598868.0}, {"date": "2023-04-05", "close": 72.64, "volume": 458301.0}, {"date": "2023-04-06", "close": 72.76, "volume": 388399.0}, {"date": "2023-04-10", "close": 73.27, "volume": 393103.0}, {"date": "2023-04-11", "close": 74.41, "volume": 509137.0}, {"date": "2023-04-12", "close": 74.2, "volume": 236697.0}, {"date": "2023-04-13", "close": 75.39, "volume": 285751.0}, {"date": "2023-04-14", "close": 75.74, "volume": 336981.0}, {"date": "2023-04-17", "close": 75.67, "volume": 383575.0}, {"date": "2023-04-18", "close": 75.29, "volume": 394315.0}, {"date": "2023-04-19", "close": 75.29, "volume": 692377.0}, {"date": "2023-04-20", "close": 72.98, "volume": 1238652.0}, {"date": "2023-04-21", "close": 73.71, "volume": 416664.0}, {"date": "2023-04-24", "close": 73.87, "volume": 446111.0}, {"date": "2023-04-25", "close": 73.78, "volume": 462033.0}, {"date": "2023-04-26", "close": 74.11, "volume": 1120228.0}, {"date": "2023-04-27", "close": 72.82, "volume": 1384174.0}, {"date": "2023-04-28", "close": 72.29, "volume": 1515653.0}, {"date": "2023-05-01", "close": 70.51, "volume": 813349.0}, {"date": "2023-05-02", "close": 67.21, "volume": 869740.0}, {"date": "2023-05-03", "close": 67.95, "volume": 638277.0}, {"date": "2023-05-04", "close": 68.29, "volume": 648913.0}, {"date": "2023-05-05", "close": 69.18, "volume": 457419.0}, {"date": "2023-05-08", "close": 68.9, "volume": 322730.0}, {"date": "2023-05-09", "close": 68.68, "volume": 461734.0}, {"date": "2023-05-10", "close": 69.83, "volume": 598429.0}, {"date": "2023-05-11", "close": 71.4, "volume": 930694.0}, {"date": "2023-05-12", "close": 71.24, "volume": 480040.0}, {"date": "2023-05-15", "close": 71.8, "volume": 499985.0}, {"date": "2023-05-16", "close": 70.78, "volume": 545637.0}, {"date": "2023-05-17", "close": 71.78, "volume": 481333.0}, {"date": "2023-05-18", "close": 71.95, "volume": 429028.0}, {"date": "2023-05-19", "close": 72.54, "volume": 485016.0}, {"date": "2023-05-22", "close": 72.58, "volume": 318287.0}, {"date": "2023-05-23", "close": 69.03, "volume": 1116836.0}, {"date": "2023-05-24", "close": 70.3, "volume": 828789.0}, {"date": "2023-05-25", "close": 67.86, "volume": 458026.0}, {"date": "2023-05-26", "close": 69.37, "volume": 462461.0}, {"date": "2023-05-30", "close": 68.94, "volume": 628109.0}, {"date": "2023-05-31", "close": 70.63, "volume": 807059.0}, {"date": "2023-06-01", "close": 70.87, "volume": 421365.0}, {"date": "2023-06-02", "close": 69.49, "volume": 827597.0}, {"date": "2023-06-05", "close": 68.87, "volume": 684859.0}, {"date": "2023-06-06", "close": 68.06, "volume": 544408.0}, {"date": "2023-06-07", "close": 68.64, "volume": 531707.0}, {"date": "2023-06-08", "close": 68.95, "volume": 287447.0}, {"date": "2023-06-09", "close": 68.3, "volume": 328470.0}, {"date": "2023-06-12", "close": 69.99, "volume": 722247.0}, {"date": "2023-06-13", "close": 69.91, "volume": 650926.0}, {"date": "2023-06-14", "close": 73.06, "volume": 1418377.0}, {"date": "2023-06-15", "close": 73.48, "volume": 742656.0}, {"date": "2023-06-16", "close": 73.15, "volume": 1266318.0}, {"date": "2023-06-20", "close": 72.92, "volume": 511203.0}, {"date": "2023-06-21", "close": 74.78, "volume": 838742.0}, {"date": "2023-06-22", "close": 76.89, "volume": 896825.0}, {"date": "2023-06-23", "close": 75.73, "volume": 842086.0}, {"date": "2023-06-26", "close": 76.52, "volume": 551212.0}, {"date": "2023-06-27", "close": 79.04, "volume": 1106085.0}, {"date": "2023-06-28", "close": 79.32, "volume": 446929.0}, {"date": "2023-06-29", "close": 79.7, "volume": 539228.0}, {"date": "2023-06-30", "close": 79.64, "volume": 598336.0}, {"date": "2023-07-03", "close": 79.19, "volume": 178522.0}, {"date": "2023-07-05", "close": 77.71, "volume": 773079.0}, {"date": "2023-07-06", "close": 76.57, "volume": 491153.0}, {"date": "2023-07-07", "close": 76.85, "volume": 520167.0}, {"date": "2023-07-10", "close": 79.51, "volume": 681570.0}, {"date": "2023-07-11", "close": 79.05, "volume": 539072.0}, {"date": "2023-07-12", "close": 75.0, "volume": 2565154.0}, {"date": "2023-07-13", "close": 72.21, "volume": 1092361.0}, {"date": "2023-07-14", "close": 75.3, "volume": 1260092.0}, {"date": "2023-07-17", "close": 73.09, "volume": 811524.0}, {"date": "2023-07-18", "close": 74.33, "volume": 719904.0}, {"date": "2023-07-19", "close": 74.94, "volume": 529334.0}, {"date": "2023-07-20", "close": 74.9, "volume": 380280.0}, {"date": "2023-07-21", "close": 74.46, "volume": 535578.0}, {"date": "2023-07-24", "close": 74.01, "volume": 408747.0}, {"date": "2023-07-25", "close": 75.96, "volume": 935196.0}, {"date": "2023-07-26", "close": 73.68, "volume": 747206.0}, {"date": "2023-07-27", "close": 73.36, "volume": 1037857.0}, {"date": "2023-07-28", "close": 79.42, "volume": 1203114.0}, {"date": "2023-07-31", "close": 79.03, "volume": 758288.0}, {"date": "2023-08-01", "close": 78.48, "volume": 504487.0}, {"date": "2023-08-02", "close": 78.775, "volume": 485322.0}, {"date": "2023-08-03", "close": 77.11, "volume": 490411.0}, {"date": "2023-08-04", "close": 76.67, "volume": 532345.0}, {"date": "2023-08-07", "close": 77.09, "volume": 307159.0}, {"date": "2023-08-08", "close": 76.34, "volume": 285726.0}, {"date": "2023-08-09", "close": 75.73, "volume": 264608.0}, {"date": "2023-08-10", "close": 76.58, "volume": 232401.0}, {"date": "2023-08-11", "close": 76.97, "volume": 298193.0}, {"date": "2023-08-14", "close": 77.27, "volume": 281990.0}, {"date": "2023-08-15", "close": 76.98, "volume": 202138.0}, {"date": "2023-08-16", "close": 76.55, "volume": 234154.0}, {"date": "2023-08-17", "close": 75.0, "volume": 372718.0}, {"date": "2023-08-18", "close": 75.05, "volume": 363589.0}, {"date": "2023-08-21", "close": 75.65, "volume": 465219.0}, {"date": "2023-08-22", "close": 75.33, "volume": 289503.0}, {"date": "2023-08-23", "close": 75.57, "volume": 160584.0}, {"date": "2023-08-24", "close": 74.54, "volume": 167712.0}, {"date": "2023-08-25", "close": 75.84, "volume": 405456.0}, {"date": "2023-08-28", "close": 75.99, "volume": 245079.0}, {"date": "2023-08-29", "close": 77.4, "volume": 288966.0}, {"date": "2023-08-30", "close": 77.44, "volume": 230143.0}, {"date": "2023-08-31", "close": 77.1, "volume": 435124.0}, {"date": "2023-09-01", "close": 77.5, "volume": 234042.0}, {"date": "2023-09-05", "close": 74.62, "volume": 571009.0}, {"date": "2023-09-06", "close": 74.33, "volume": 311131.0}, {"date": "2023-09-07", "close": 73.65, "volume": 335160.0}, {"date": "2023-09-08", "close": 72.55, "volume": 776431.0}, {"date": "2023-09-11", "close": 72.63, "volume": 363145.0}, {"date": "2023-09-12", "close": 71.37, "volume": 359036.0}, {"date": "2023-09-13", "close": 71.24, "volume": 433392.0}, {"date": "2023-09-14", "close": 71.35, "volume": 355150.0}, {"date": "2023-09-15", "close": 70.09, "volume": 1461853.0}, {"date": "2023-09-18", "close": 69.98, "volume": 496714.0}, {"date": "2023-09-19", "close": 69.81, "volume": 215381.0}, {"date": "2023-09-20", "close": 70.94, "volume": 324626.0}, {"date": "2023-09-21", "close": 70.48, "volume": 396803.0}, {"date": "2023-09-22", "close": 70.15, "volume": 334611.0}, {"date": "2023-09-25", "close": 70.74, "volume": 246083.0}, {"date": "2023-09-26", "close": 68.34, "volume": 511871.0}, {"date": "2023-09-27", "close": 68.69, "volume": 321978.0}, {"date": "2023-09-28", "close": 70.35, "volume": 319447.0}, {"date": "2023-09-29", "close": 70.31, "volume": 570396.0}, {"date": "2023-10-02", "close": 69.58, "volume": 385312.0}, {"date": "2023-10-03", "close": 67.57, "volume": 370495.0}, {"date": "2023-10-04", "close": 68.58, "volume": 490382.0}, {"date": "2023-10-05", "close": 67.76, "volume": 402163.0}, {"date": "2023-10-06", "close": 69.29, "volume": 579902.0}, {"date": "2023-10-09", "close": 71.17, "volume": 371605.0}, {"date": "2023-10-10", "close": 72.08, "volume": 451965.0}, {"date": "2023-10-11", "close": 72.13, "volume": 441264.0}, {"date": "2023-10-12", "close": 75.0, "volume": 2046368.0}, {"date": "2023-10-13", "close": 76.33, "volume": 602603.0}, {"date": "2023-10-16", "close": 77.98, "volume": 559448.0}, {"date": "2023-10-17", "close": 78.76, "volume": 645334.0}, {"date": "2023-10-18", "close": 77.49, "volume": 455876.0}, {"date": "2023-10-19", "close": 76.67, "volume": 516332.0}, {"date": "2023-10-20", "close": 75.06, "volume": 701407.0}, {"date": "2023-10-23", "close": 75.09, "volume": 394581.0}, {"date": "2023-10-24", "close": 75.02, "volume": 452085.0}, {"date": "2023-10-25", "close": 74.88, "volume": 536395.0}, {"date": "2023-10-26", "close": 71.66, "volume": 817222.0}, {"date": "2023-10-27", "close": 72.03, "volume": 700374.0}, {"date": "2023-10-30", "close": 72.81, "volume": 536468.0}, {"date": "2023-10-31", "close": 73.51, "volume": 824848.0}, {"date": "2023-11-01", "close": 73.47, "volume": 555139.0}, {"date": "2023-11-02", "close": 73.24, "volume": 1061539.0}, {"date": "2023-11-03", "close": 72.24, "volume": 1450938.0}, {"date": "2023-11-06", "close": 73.51, "volume": 755018.0}, {"date": "2023-11-07", "close": 74.29, "volume": 514570.0}, {"date": "2023-11-08", "close": 73.7, "volume": 622129.0}, {"date": "2023-11-09", "close": 72.23, "volume": 274133.0}, {"date": "2023-11-10", "close": 73.11, "volume": 491656.0}, {"date": "2023-11-13", "close": 72.84, "volume": 407490.0}, {"date": "2023-11-14", "close": 73.55, "volume": 429939.0}, {"date": "2023-11-15", "close": 74.92, "volume": 828258.0}, {"date": "2023-11-16", "close": 73.95, "volume": 396284.0}, {"date": "2023-11-17", "close": 72.71, "volume": 582343.0}, {"date": "2023-11-20", "close": 72.62, "volume": 367981.0}, {"date": "2023-11-21", "close": 72.6, "volume": 397512.0}, {"date": "2023-11-22", "close": 72.98, "volume": 272026.0}, {"date": "2023-11-24", "close": 73.57, "volume": 130648.0}, {"date": "2023-11-27", "close": 72.49, "volume": 357602.0}, {"date": "2023-11-28", "close": 72.0, "volume": 368471.0}, {"date": "2023-11-29", "close": 71.92, "volume": 436816.0}, {"date": "2023-11-30", "close": 72.99, "volume": 409133.0}, {"date": "2023-12-01", "close": 73.86, "volume": 311109.0}, {"date": "2023-12-04", "close": 74.75, "volume": 345572.0}, {"date": "2023-12-05", "close": 74.21, "volume": 364901.0}, {"date": "2023-12-06", "close": 71.15, "volume": 520912.0}, {"date": "2023-12-07", "close": 71.98, "volume": 641666.0}, {"date": "2023-12-08", "close": 73.26, "volume": 873958.0}, {"date": "2023-12-11", "close": 74.96, "volume": 657344.0}, {"date": "2023-12-12", "close": 75.91, "volume": 657748.0}, {"date": "2023-12-13", "close": 78.96, "volume": 621483.0}, {"date": "2023-12-14", "close": 77.58, "volume": 767570.0}, {"date": "2023-12-15", "close": 75.43, "volume": 1214798.0}, {"date": "2023-12-18", "close": 75.73, "volume": 410936.0}, {"date": "2023-12-19", "close": 76.52, "volume": 318974.0}, {"date": "2023-12-20", "close": 75.66, "volume": 440854.0}, {"date": "2023-12-21", "close": 76.69, "volume": 321099.0}, {"date": "2023-12-22", "close": 77.86, "volume": 328986.0}, {"date": "2023-12-26", "close": 78.79, "volume": 269590.0}, {"date": "2023-12-27", "close": 78.68, "volume": 249471.0}, {"date": "2023-12-28", "close": 78.25, "volume": 223739.0}, {"date": "2023-12-29", "close": 77.76, "volume": 354659.0}, {"date": "2024-01-02", "close": 78.26, "volume": 452141.0}, {"date": "2024-01-03", "close": 76.68, "volume": 386301.0}, {"date": "2024-01-04", "close": 78.32, "volume": 846555.0}, {"date": "2024-01-05", "close": 79.25, "volume": 748350.0}, {"date": "2024-01-08", "close": 79.95, "volume": 399227.0}, {"date": "2024-01-09", "close": 80.19, "volume": 318558.0}, {"date": "2024-01-10", "close": 83.76, "volume": 746177.0}, {"date": "2024-01-11", "close": 84.69, "volume": 621397.0}, {"date": "2024-01-12", "close": 85.86, "volume": 878774.0}, {"date": "2024-01-16", "close": 84.82, "volume": 563528.0}, {"date": "2024-01-17", "close": 83.53, "volume": 424107.0}, {"date": "2024-01-18", "close": 85.06, "volume": 369047.0}, {"date": "2024-01-19", "close": 85.92, "volume": 296320.0}, {"date": "2024-01-22", "close": 85.36, "volume": 387786.0}, {"date": "2024-01-23", "close": 84.16, "volume": 321679.0}, {"date": "2024-01-24", "close": 82.64, "volume": 381111.0}, {"date": "2024-01-25", "close": 83.89, "volume": 245503.0}, {"date": "2024-01-26", "close": 84.18, "volume": 265721.0}, {"date": "2024-01-29", "close": 84.93, "volume": 254647.0}, {"date": "2024-01-30", "close": 84.34, "volume": 596318.0}, {"date": "2024-01-31", "close": 82.14, "volume": 1076113.0}, {"date": "2024-02-01", "close": 81.77, "volume": 728079.0}, {"date": "2024-02-02", "close": 80.3, "volume": 671555.0}, {"date": "2024-02-05", "close": 78.82, "volume": 443258.0}, {"date": "2024-02-06", "close": 79.83, "volume": 267979.0}, {"date": "2024-02-07", "close": 79.61, "volume": 362899.0}, {"date": "2024-02-08", "close": 80.23, "volume": 367436.0}, {"date": "2024-02-09", "close": 82.06, "volume": 490114.0}, {"date": "2024-02-12", "close": 83.79, "volume": 562545.0}, {"date": "2024-02-13", "close": 82.23, "volume": 304686.0}, {"date": "2024-02-14", "close": 82.45, "volume": 417565.0}, {"date": "2024-02-15", "close": 83.2, "volume": 387446.0}, {"date": "2024-02-16", "close": 82.89, "volume": 324040.0}, {"date": "2024-02-20", "close": 83.97, "volume": 443300.0}, {"date": "2024-02-21", "close": 83.75, "volume": 385991.0}, {"date": "2024-02-22", "close": 84.63, "volume": 323074.0}, {"date": "2024-02-23", "close": 84.29, "volume": 446182.0}, {"date": "2024-02-26", "close": 85.49, "volume": 654013.0}, {"date": "2024-02-27", "close": 87.38, "volume": 801820.0}, {"date": "2024-02-28", "close": 83.43, "volume": 1043848.0}, {"date": "2024-02-29", "close": 83.45, "volume": 781182.0}, {"date": "2024-03-01", "close": 83.99, "volume": 365819.0}, {"date": "2024-03-04", "close": 85.62, "volume": 447358.0}, {"date": "2024-03-05", "close": 84.73, "volume": 300802.0}, {"date": "2024-03-06", "close": 84.72, "volume": 277762.0}, {"date": "2024-03-07", "close": 83.66, "volume": 477768.0}, {"date": "2024-03-08", "close": 81.81, "volume": 619581.0}, {"date": "2024-03-11", "close": 80.53, "volume": 692699.0}, {"date": "2024-03-12", "close": 80.31, "volume": 1044226.0}, {"date": "2024-03-13", "close": 78.36, "volume": 1549499.0}, {"date": "2024-03-14", "close": 78.87, "volume": 788142.0}, {"date": "2024-03-15", "close": 77.79, "volume": 1487338.0}, {"date": "2024-03-18", "close": 78.15, "volume": 692649.0}, {"date": "2024-03-19", "close": 78.5, "volume": 514209.0}, {"date": "2024-03-20", "close": 77.11, "volume": 528783.0}, {"date": "2024-03-21", "close": 75.54, "volume": 1027455.0}, {"date": "2024-03-22", "close": 76.49, "volume": 582488.0}, {"date": "2024-03-25", "close": 76.25, "volume": 424963.0}, {"date": "2024-03-26", "close": 76.8, "volume": 617316.0}, {"date": "2024-03-27", "close": 78.34, "volume": 490904.0}, {"date": "2024-03-28", "close": 79.22, "volume": 777102.0}, {"date": "2024-04-01", "close": 76.07, "volume": 936288.0}, {"date": "2024-04-02", "close": 75.74, "volume": 849236.0}, {"date": "2024-04-03", "close": 75.82, "volume": 420867.0}, {"date": "2024-04-04", "close": 75.02, "volume": 597806.0}, {"date": "2024-04-05", "close": 75.97, "volume": 418306.0}, {"date": "2024-04-08", "close": 75.43, "volume": 322686.0}, {"date": "2024-04-09", "close": 76.39, "volume": 374642.0}, {"date": "2024-04-10", "close": 75.8, "volume": 326271.0}, {"date": "2024-04-11", "close": 74.98, "volume": 453920.0}, {"date": "2024-04-12", "close": 73.18, "volume": 559460.0}, {"date": "2024-04-15", "close": 73.11, "volume": 831065.0}, {"date": "2024-04-16", "close": 70.98, "volume": 654249.0}, {"date": "2024-04-17", "close": 70.25, "volume": 441319.0}, {"date": "2024-04-18", "close": 70.28, "volume": 612938.0}, {"date": "2024-04-19", "close": 70.16, "volume": 399420.0}, {"date": "2024-04-22", "close": 70.26, "volume": 581688.0}, {"date": "2024-04-23", "close": 70.74, "volume": 539126.0}, {"date": "2024-04-24", "close": 71.19, "volume": 454423.0}, {"date": "2024-04-25", "close": 73.38, "volume": 1103907.0}, {"date": "2024-04-26", "close": 73.59, "volume": 689372.0}, {"date": "2024-04-29", "close": 74.61, "volume": 514160.0}, {"date": "2024-04-30", "close": 73.94, "volume": 694332.0}, {"date": "2024-05-01", "close": 72.99, "volume": 706913.0}, {"date": "2024-05-02", "close": 66.73, "volume": 2802922.0}, {"date": "2024-05-03", "close": 66.12, "volume": 1213590.0}, {"date": "2024-05-06", "close": 67.78, "volume": 1555714.0}, {"date": "2024-05-07", "close": 67.43, "volume": 1427448.0}, {"date": "2024-05-08", "close": 66.06, "volume": 731816.0}, {"date": "2024-05-09", "close": 70.49, "volume": 1811318.0}, {"date": "2024-05-10", "close": 71.81, "volume": 1698034.0}, {"date": "2024-05-13", "close": 71.66, "volume": 1207821.0}, {"date": "2024-05-14", "close": 71.32, "volume": 820500.0}, {"date": "2024-05-15", "close": 68.79, "volume": 1131248.0}, {"date": "2024-05-16", "close": 66.63, "volume": 974878.0}, {"date": "2024-05-17", "close": 66.35, "volume": 704481.0}, {"date": "2024-05-20", "close": 66.79, "volume": 648916.0}, {"date": "2024-05-21", "close": 65.36, "volume": 1405957.0}, {"date": "2024-05-22", "close": 66.27, "volume": 1066874.0}, {"date": "2024-05-23", "close": 64.25, "volume": 843821.0}, {"date": "2024-05-24", "close": 63.58, "volume": 649725.0}, {"date": "2024-05-28", "close": 62.87, "volume": 492241.0}, {"date": "2024-05-29", "close": 65.07, "volume": 2204595.0}, {"date": "2024-05-30", "close": 67.34, "volume": 1581738.0}, {"date": "2024-05-31", "close": 68.89, "volume": 1553231.0}, {"date": "2024-06-03", "close": 68.51, "volume": 784409.0}, {"date": "2024-06-04", "close": 70.1, "volume": 1123207.0}, {"date": "2024-06-05", "close": 71.26, "volume": 848178.0}, {"date": "2024-06-06", "close": 71.78, "volume": 1132503.0}, {"date": "2024-06-07", "close": 69.42, "volume": 714026.0}, {"date": "2024-06-10", "close": 69.59, "volume": 578240.0}, {"date": "2024-06-11", "close": 68.51, "volume": 503909.0}, {"date": "2024-06-12", "close": 67.81, "volume": 490261.0}, {"date": "2024-06-13", "close": 66.34, "volume": 794978.0}, {"date": "2024-06-14", "close": 65.4, "volume": 909494.0}, {"date": "2024-06-17", "close": 65.8, "volume": 785220.0}, {"date": "2024-06-18", "close": 68.29, "volume": 956117.0}, {"date": "2024-06-20", "close": 67.6, "volume": 968484.0}, {"date": "2024-06-21", "close": 68.62, "volume": 1081055.0}, {"date": "2024-06-24", "close": 68.8, "volume": 759685.0}, {"date": "2024-06-25", "close": 67.47, "volume": 587429.0}, {"date": "2024-06-26", "close": 67.08, "volume": 593881.0}, {"date": "2024-06-27", "close": 68.04, "volume": 655531.0}, {"date": "2024-06-28", "close": 67.54, "volume": 1071255.0}, {"date": "2024-07-01", "close": 67.01, "volume": 674427.0}, {"date": "2024-07-02", "close": 66.12, "volume": 662965.0}, {"date": "2024-07-03", "close": 66.74, "volume": 344437.0}, {"date": "2024-07-05", "close": 65.93, "volume": 361933.0}, {"date": "2024-07-08", "close": 65.64, "volume": 664376.0}, {"date": "2024-07-09", "close": 65.43, "volume": 668597.0}, {"date": "2024-07-10", "close": 64.16, "volume": 1171548.0}, {"date": "2024-07-11", "close": 67.11, "volume": 871328.0}, {"date": "2024-07-12", "close": 67.19, "volume": 717446.0}, {"date": "2024-07-15", "close": 65.18, "volume": 873757.0}, {"date": "2024-07-16", "close": 68.48, "volume": 1194006.0}, {"date": "2024-07-17", "close": 67.23, "volume": 1006111.0}, {"date": "2024-07-18", "close": 66.44, "volume": 456980.0}, {"date": "2024-07-19", "close": 65.16, "volume": 536620.0}, {"date": "2024-07-22", "close": 65.35, "volume": 736970.0}, {"date": "2024-07-23", "close": 65.65, "volume": 1004037.0}, {"date": "2024-07-24", "close": 66.28, "volume": 2072222.0}, {"date": "2024-07-25", "close": 65.06, "volume": 1429004.0}, {"date": "2024-07-26", "close": 66.59, "volume": 1592338.0}, {"date": "2024-07-29", "close": 65.53, "volume": 1565984.0}, {"date": "2024-07-30", "close": 67.38, "volume": 1405689.0}, {"date": "2024-07-31", "close": 64.85, "volume": 1393976.0}, {"date": "2024-08-01", "close": 74.09, "volume": 3828474.0}, {"date": "2024-08-02", "close": 72.37, "volume": 1685232.0}, {"date": "2024-08-05", "close": 71.02, "volume": 1165645.0}, {"date": "2024-08-06", "close": 70.94, "volume": 730225.0}, {"date": "2024-08-07", "close": 70.74, "volume": 793018.0}, {"date": "2024-08-08", "close": 71.7, "volume": 722562.0}, {"date": "2024-08-09", "close": 71.58, "volume": 869986.0}, {"date": "2024-08-12", "close": 70.98, "volume": 703178.0}, {"date": "2024-08-13", "close": 73.03, "volume": 908394.0}, {"date": "2024-08-14", "close": 72.67, "volume": 941886.0}, {"date": "2024-08-15", "close": 74.13, "volume": 562912.0}, {"date": "2024-08-16", "close": 74.47, "volume": 701691.0}, {"date": "2024-08-19", "close": 75.19, "volume": 540429.0}, {"date": "2024-08-20", "close": 74.95, "volume": 440942.0}, {"date": "2024-08-21", "close": 76.73, "volume": 841288.0}, {"date": "2024-08-22", "close": 76.22, "volume": 571102.0}, {"date": "2024-08-23", "close": 79.91, "volume": 1195214.0}, {"date": "2024-08-26", "close": 78.35, "volume": 651216.0}, {"date": "2024-08-27", "close": 78.14, "volume": 550610.0}, {"date": "2024-08-28", "close": 79.06, "volume": 552308.0}, {"date": "2024-08-29", "close": 80.85, "volume": 1087639.0}, {"date": "2024-08-30", "close": 81.93, "volume": 983107.0}, {"date": "2024-09-03", "close": 78.21, "volume": 1847489.0}, {"date": "2024-09-04", "close": 79.16, "volume": 954968.0}, {"date": "2024-09-05", "close": 78.14, "volume": 718138.0}, {"date": "2024-09-06", "close": 76.46, "volume": 606881.0}, {"date": "2024-09-09", "close": 76.32, "volume": 1115602.0}, {"date": "2024-09-10", "close": 76.33, "volume": 493835.0}, {"date": "2024-09-11", "close": 77.11, "volume": 663295.0}, {"date": "2024-09-12", "close": 77.37, "volume": 402391.0}, {"date": "2024-09-13", "close": 78.23, "volume": 336199.0}, {"date": "2024-09-16", "close": 79.34, "volume": 815481.0}, {"date": "2024-09-17", "close": 77.77, "volume": 1125217.0}, {"date": "2024-09-18", "close": 77.94, "volume": 669511.0}, {"date": "2024-09-19", "close": 77.44, "volume": 514899.0}, {"date": "2024-09-20", "close": 76.4, "volume": 984354.0}, {"date": "2024-09-23", "close": 76.18, "volume": 568455.0}, {"date": "2024-09-24", "close": 76.61, "volume": 292701.0}, {"date": "2024-09-25", "close": 75.7, "volume": 647851.0}, {"date": "2024-09-26", "close": 75.66, "volume": 1134590.0}, {"date": "2024-09-27", "close": 63.28, "volume": 10489900.0}, {"date": "2024-09-30", "close": 63.41, "volume": 3709454.0}, {"date": "2024-10-01", "close": 62.41, "volume": 2429635.0}, {"date": "2024-10-02", "close": 58.8, "volume": 1780237.0}, {"date": "2024-10-03", "close": 56.71, "volume": 2749607.0}, {"date": "2024-10-04", "close": 55.8, "volume": 2498359.0}, {"date": "2024-10-07", "close": 54.96, "volume": 1891482.0}, {"date": "2024-10-08", "close": 55.26, "volume": 1928912.0}, {"date": "2024-10-09", "close": 54.35, "volume": 2018085.0}, {"date": "2024-10-10", "close": 55.47, "volume": 1395505.0}, {"date": "2024-10-11", "close": 54.82, "volume": 1040953.0}, {"date": "2024-10-14", "close": 56.93, "volume": 915990.0}, {"date": "2024-10-15", "close": 56.96, "volume": 1082658.0}, {"date": "2024-10-16", "close": 57.39, "volume": 875439.0}, {"date": "2024-10-17", "close": 59.32, "volume": 1116034.0}, {"date": "2024-10-18", "close": 52.03, "volume": 6212269.0}, {"date": "2024-10-21", "close": 53.16, "volume": 2263718.0}, {"date": "2024-10-22", "close": 51.66, "volume": 1352482.0}, {"date": "2024-10-23", "close": 50.76, "volume": 1543525.0}, {"date": "2024-10-24", "close": 51.22, "volume": 1538806.0}, {"date": "2024-10-25", "close": 50.89, "volume": 1270353.0}, {"date": "2024-10-28", "close": 51.49, "volume": 1462238.0}, {"date": "2024-10-29", "close": 51.6, "volume": 766743.0}, {"date": "2024-10-30", "close": 52.08, "volume": 1233122.0}, {"date": "2024-10-31", "close": 42.69, "volume": 5679644.0}, {"date": "2024-11-01", "close": 42.02, "volume": 2707760.0}, {"date": "2024-11-04", "close": 42.33, "volume": 2319677.0}, {"date": "2024-11-05", "close": 42.51, "volume": 1393832.0}, {"date": "2024-11-06", "close": 42.49, "volume": 1715695.0}, {"date": "2024-11-07", "close": 42.08, "volume": 1159272.0}, {"date": "2024-11-08", "close": 40.82, "volume": 982934.0}, {"date": "2024-11-11", "close": 41.44, "volume": 1475838.0}, {"date": "2024-11-12", "close": 40.11, "volume": 1433102.0}, {"date": "2024-11-13", "close": 39.83, "volume": 1170881.0}, {"date": "2024-11-14", "close": 39.36, "volume": 1148328.0}, {"date": "2024-11-15", "close": 37.82, "volume": 1846000.0}, {"date": "2024-11-18", "close": 37.13, "volume": 1250397.0}, {"date": "2024-11-19", "close": 37.09, "volume": 1410666.0}, {"date": "2024-11-20", "close": 39.1, "volume": 1959819.0}, {"date": "2024-11-21", "close": 38.59, "volume": 1467286.0}, {"date": "2024-11-22", "close": 38.23, "volume": 1132300.0}, {"date": "2024-11-25", "close": 39.99, "volume": 1457755.0}, {"date": "2024-11-26", "close": 41.03, "volume": 1632656.0}, {"date": "2024-11-27", "close": 41.28, "volume": 3198417.0}, {"date": "2024-11-29", "close": 40.63, "volume": 457971.0}, {"date": "2024-12-02", "close": 42.52, "volume": 1349855.0}, {"date": "2024-12-03", "close": 42.25, "volume": 1458929.0}, {"date": "2024-12-04", "close": 42.16, "volume": 1399028.0}, {"date": "2024-12-05", "close": 41.5, "volume": 1005032.0}, {"date": "2024-12-06", "close": 41.12, "volume": 1389010.0}, {"date": "2024-12-09", "close": 40.8, "volume": 1322711.0}, {"date": "2024-12-10", "close": 39.87, "volume": 1692343.0}, {"date": "2024-12-11", "close": 39.84, "volume": 1354865.0}, {"date": "2024-12-12", "close": 40.34, "volume": 1832283.0}, {"date": "2024-12-13", "close": 40.66, "volume": 1084905.0}, {"date": "2024-12-16", "close": 40.48, "volume": 1078445.0}, {"date": "2024-12-17", "close": 39.64, "volume": 1176008.0}, {"date": "2024-12-18", "close": 39.05, "volume": 2716268.0}, {"date": "2024-12-19", "close": 38.59, "volume": 1286633.0}, {"date": "2024-12-20", "close": 37.9, "volume": 4560046.0}, {"date": "2024-12-23", "close": 37.5, "volume": 2655648.0}, {"date": "2024-12-24", "close": 37.67, "volume": 754803.0}, {"date": "2024-12-26", "close": 38.07, "volume": 2427026.0}, {"date": "2024-12-27", "close": 37.96, "volume": 1275335.0}, {"date": "2024-12-30", "close": 38.58, "volume": 1707228.0}, {"date": "2024-12-31", "close": 39.65, "volume": 2186718.0}, {"date": "2025-01-02", "close": 40.77, "volume": 1076332.0}, {"date": "2025-01-03", "close": 44.32, "volume": 2459183.0}, {"date": "2025-01-06", "close": 44.85, "volume": 3484731.0}, {"date": "2025-01-07", "close": 45.13, "volume": 2328161.0}, {"date": "2025-01-08", "close": 45.12, "volume": 2543740.0}, {"date": "2025-01-10", "close": 44.92, "volume": 1930656.0}, {"date": "2025-01-13", "close": 45.41, "volume": 1963725.0}, {"date": "2025-01-14", "close": 44.37, "volume": 2092424.0}, {"date": "2025-01-15", "close": 43.04, "volume": 2979753.0}, {"date": "2025-01-16", "close": 41.95, "volume": 1267397.0}, {"date": "2025-01-17", "close": 43.78, "volume": 2489038.0}, {"date": "2025-01-21", "close": 44.37, "volume": 1681659.0}, {"date": "2025-01-22", "close": 44.26, "volume": 942972.0}, {"date": "2025-01-23", "close": 44.5, "volume": 742769.0}, {"date": "2025-01-24", "close": 44.18, "volume": 1204529.0}, {"date": "2025-01-27", "close": 44.68, "volume": 879240.0}, {"date": "2025-01-28", "close": 43.54, "volume": 916011.0}, {"date": "2025-01-29", "close": 43.74, "volume": 839043.0}, {"date": "2025-01-30", "close": 45.1, "volume": 671427.0}, {"date": "2025-01-31", "close": 45.11, "volume": 978342.0}, {"date": "2025-02-03", "close": 44.8, "volume": 751689.0}, {"date": "2025-02-04", "close": 45.06, "volume": 802098.0}, {"date": "2025-02-05", "close": 45.0, "volume": 1180345.0}, {"date": "2025-02-06", "close": 42.72, "volume": 1949153.0}, {"date": "2025-02-07", "close": 41.96, "volume": 1468637.0}, {"date": "2025-02-10", "close": 42.85, "volume": 913958.0}, {"date": "2025-02-11", "close": 41.98, "volume": 905536.0}, {"date": "2025-02-12", "close": 41.28, "volume": 1051753.0}, {"date": "2025-02-13", "close": 41.75, "volume": 640271.0}, {"date": "2025-02-14", "close": 41.06, "volume": 779401.0}, {"date": "2025-02-18", "close": 41.09, "volume": 771491.0}, {"date": "2025-02-19", "close": 40.89, "volume": 834829.0}, {"date": "2025-02-20", "close": 40.67, "volume": 734888.0}, {"date": "2025-02-21", "close": 39.65, "volume": 1325724.0}, {"date": "2025-02-24", "close": 40.67, "volume": 1329283.0}, {"date": "2025-02-25", "close": 42.35, "volume": 1706637.0}, {"date": "2025-02-26", "close": 41.0, "volume": 1509895.0}, {"date": "2025-02-27", "close": 40.26, "volume": 2801113.0}, {"date": "2025-02-28", "close": 29.98, "volume": 7806761.0}, {"date": "2025-03-03", "close": 29.26, "volume": 5441719.0}, {"date": "2025-03-04", "close": 30.46, "volume": 5909330.0}, {"date": "2025-03-05", "close": 29.68, "volume": 2493784.0}, {"date": "2025-03-06", "close": 29.91, "volume": 2809002.0}, {"date": "2025-03-07", "close": 30.57, "volume": 3323165.0}, {"date": "2025-03-10", "close": 29.87, "volume": 1844154.0}, {"date": "2025-03-11", "close": 29.12, "volume": 1240322.0}, {"date": "2025-03-12", "close": 28.82, "volume": 2601635.0}, {"date": "2025-03-13", "close": 28.17, "volume": 2073418.0}, {"date": "2025-03-14", "close": 28.54, "volume": 1655878.0}, {"date": "2025-03-17", "close": 29.43, "volume": 1198494.0}, {"date": "2025-03-18", "close": 29.14, "volume": 1285919.0}, {"date": "2025-03-19", "close": 29.26, "volume": 1661352.0}, {"date": "2025-03-20", "close": 29.01, "volume": 1605793.0}, {"date": "2025-03-21", "close": 28.69, "volume": 1895973.0}, {"date": "2025-03-24", "close": 28.94, "volume": 1528420.0}, {"date": "2025-03-25", "close": 28.81, "volume": 1422877.0}, {"date": "2025-03-26", "close": 29.66, "volume": 2275037.0}, {"date": "2025-03-27", "close": 30.12, "volume": 1480453.0}, {"date": "2025-03-28", "close": 30.12, "volume": 1521624.0}, {"date": "2025-03-31", "close": 30.32, "volume": 2842512.0}, {"date": "2025-04-01", "close": 29.93, "volume": 4128567.0}, {"date": "2025-04-02", "close": 29.21, "volume": 2110573.0}, {"date": "2025-04-03", "close": 28.38, "volume": 2235804.0}, {"date": "2025-04-04", "close": 27.37, "volume": 1613368.0}, {"date": "2025-04-07", "close": 26.42, "volume": 2556388.0}, {"date": "2025-04-08", "close": 27.12, "volume": 2800177.0}, {"date": "2025-04-09", "close": 29.1, "volume": 4327171.0}, {"date": "2025-04-10", "close": 27.08, "volume": 3211859.0}, {"date": "2025-04-11", "close": 26.15, "volume": 2200208.0}, {"date": "2025-04-14", "close": 26.39, "volume": 2163351.0}, {"date": "2025-04-15", "close": 24.73, "volume": 2929421.0}, {"date": "2025-04-16", "close": 23.84, "volume": 4551937.0}, {"date": "2025-04-17", "close": 23.91, "volume": 6314242.0}, {"date": "2025-04-21", "close": 21.49, "volume": 4700237.0}, {"date": "2025-04-22", "close": 20.6, "volume": 4817149.0}, {"date": "2025-04-23", "close": 21.2, "volume": 4209325.0}, {"date": "2025-04-24", "close": 22.18, "volume": 1942579.0}, {"date": "2025-04-25", "close": 22.15, "volume": 1864268.0}, {"date": "2025-04-28", "close": 22.18, "volume": 1367438.0}, {"date": "2025-04-29", "close": 22.35, "volume": 2632704.0}, {"date": "2025-04-30", "close": 23.4, "volume": 6501579.0}, {"date": "2025-05-01", "close": 22.78, "volume": 2190592.0}, {"date": "2025-05-02", "close": 23.31, "volume": 1937486.0}, {"date": "2025-05-05", "close": 22.81, "volume": 1499548.0}, {"date": "2025-05-06", "close": 23.8, "volume": 2500524.0}, {"date": "2025-05-07", "close": 24.16, "volume": 2142510.0}, {"date": "2025-05-08", "close": 24.22, "volume": 5157172.0}, {"date": "2025-05-09", "close": 23.84, "volume": 1574132.0}, {"date": "2025-05-12", "close": 25.84, "volume": 3436987.0}, {"date": "2025-05-13", "close": 26.94, "volume": 9008140.0}, {"date": "2025-05-14", "close": 25.72, "volume": 2813722.0}, {"date": "2025-05-15", "close": 25.64, "volume": 2404357.0}, {"date": "2025-05-16", "close": 26.15, "volume": 2122382.0}, {"date": "2025-05-19", "close": 25.08, "volume": 1873168.0}, {"date": "2025-05-20", "close": 25.2, "volume": 1402507.0}, {"date": "2025-05-21", "close": 23.51, "volume": 1850077.0}, {"date": "2025-05-22", "close": 22.96, "volume": 1585017.0}, {"date": "2025-05-23", "close": 22.53, "volume": 1533003.0}, {"date": "2025-05-27", "close": 23.52, "volume": 1299851.0}, {"date": "2025-05-28", "close": 22.75, "volume": 1070320.0}, {"date": "2025-05-29", "close": 22.85, "volume": 944209.0}, {"date": "2025-05-30", "close": 22.64, "volume": 1666930.0}, {"date": "2025-06-02", "close": 21.63, "volume": 1397291.0}, {"date": "2025-06-03", "close": 22.44, "volume": 1970801.0}, {"date": "2025-06-04", "close": 22.6, "volume": 1439962.0}, {"date": "2025-06-05", "close": 22.63, "volume": 940816.0}, {"date": "2025-06-06", "close": 22.74, "volume": 882751.0}, {"date": "2025-06-09", "close": 21.99, "volume": 2156361.0}, {"date": "2025-06-10", "close": 22.61, "volume": 4539314.0}, {"date": "2025-06-11", "close": 22.77, "volume": 4531496.0}, {"date": "2025-06-12", "close": 22.13, "volume": 1163382.0}, {"date": "2025-06-13", "close": 21.23, "volume": 1739833.0}, {"date": "2025-06-16", "close": 21.12, "volume": 1706676.0}, {"date": "2025-06-17", "close": 20.85, "volume": 1460576.0}, {"date": "2025-06-18", "close": 21.52, "volume": 1623451.0}, {"date": "2025-06-20", "close": 21.56, "volume": 2318725.0}, {"date": "2025-06-23", "close": 20.85, "volume": 2222641.0}, {"date": "2025-06-24", "close": 21.52, "volume": 1327592.0}, {"date": "2025-06-25", "close": 20.94, "volume": 1857972.0}, {"date": "2025-06-26", "close": 22.055, "volume": 2283142.0}, {"date": "2025-06-27", "close": 21.9, "volume": 2804814.0}, {"date": "2025-06-30", "close": 22.69, "volume": 4340879.0}, {"date": "2025-07-01", "close": 23.49, "volume": 2680984.0}, {"date": "2025-07-02", "close": 23.19, "volume": 2047085.0}, {"date": "2025-07-03", "close": 23.36, "volume": 1483833.0}, {"date": "2025-07-07", "close": 23.32, "volume": 1981036.0}, {"date": "2025-07-08", "close": 24.12, "volume": 1877692.0}, {"date": "2025-07-09", "close": 24.42, "volume": 1582355.0}, {"date": "2025-07-10", "close": 24.69, "volume": 1555620.0}, {"date": "2025-07-11", "close": 24.36, "volume": 1355222.0}, {"date": "2025-07-14", "close": 24.08, "volume": 1359357.0}, {"date": "2025-07-15", "close": 23.27, "volume": 1441565.0}, {"date": "2025-07-16", "close": 22.68, "volume": 1115300.0}, {"date": "2025-07-17", "close": 22.77, "volume": 912252.0}, {"date": "2025-07-18", "close": 21.92, "volume": 1279107.0}, {"date": "2025-07-21", "close": 21.64, "volume": 1462552.0}, {"date": "2025-07-22", "close": 22.04, "volume": 1628930.0}, {"date": "2025-07-23", "close": 22.97, "volume": 1303603.0}, {"date": "2025-07-24", "close": 21.74, "volume": 1633499.0}, {"date": "2025-07-25", "close": 22.255, "volume": 1451391.0}, {"date": "2025-07-28", "close": 22.69, "volume": 2073093.0}, {"date": "2025-07-29", "close": 22.26, "volume": 1897384.0}, {"date": "2025-07-30", "close": 22.45, "volume": 1604351.0}, {"date": "2025-07-31", "close": 21.77, "volume": 1997302.0}, {"date": "2025-08-01", "close": 21.09, "volume": 1874471.0}, {"date": "2025-08-04", "close": 21.37, "volume": 2166993.0}, {"date": "2025-08-05", "close": 21.76, "volume": 3372964.0}, {"date": "2025-08-06", "close": 18.0, "volume": 6388865.0}, {"date": "2025-08-07", "close": 18.2, "volume": 3505694.0}, {"date": "2025-08-08", "close": 19.24, "volume": 2850862.0}, {"date": "2025-08-11", "close": 19.07, "volume": 3114766.0}, {"date": "2025-08-12", "close": 20.33, "volume": 2898878.0}, {"date": "2025-08-13", "close": 20.77, "volume": 2941550.0}, {"date": "2025-08-14", "close": 20.66, "volume": 3142536.0}, {"date": "2025-08-15", "close": 20.98, "volume": 2135762.0}, {"date": "2025-08-18", "close": 21.13, "volume": 2276536.0}, {"date": "2025-08-19", "close": 21.59, "volume": 2197103.0}, {"date": "2025-08-20", "close": 21.3, "volume": 1818107.0}, {"date": "2025-08-21", "close": 21.42, "volume": 1857661.0}, {"date": "2025-08-22", "close": 22.44, "volume": 1602125.0}, {"date": "2025-08-25", "close": 22.17, "volume": 1503951.0}, {"date": "2025-08-26", "close": 21.55, "volume": 1881282.0}, {"date": "2025-08-27", "close": 22.185, "volume": 2254214.0}, {"date": "2025-08-28", "close": 22.62, "volume": 2779045.0}, {"date": "2025-08-29", "close": 22.96, "volume": 2743239.0}, {"date": "2025-09-02", "close": 23.45, "volume": 2935388.0}, {"date": "2025-09-03", "close": 23.33, "volume": 2704167.0}, {"date": "2025-09-04", "close": 23.65, "volume": 3011904.0}, {"date": "2025-09-05", "close": 23.72, "volume": 2022550.0}, {"date": "2025-09-08", "close": 22.54, "volume": 2886481.0}, {"date": "2025-09-09", "close": 23.3, "volume": 2624606.0}, {"date": "2025-09-10", "close": 21.055, "volume": 4258831.0}, {"date": "2025-09-11", "close": 22.31, "volume": 2263512.0}, {"date": "2025-09-12", "close": 21.73, "volume": 2150494.0}, {"date": "2025-09-15", "close": 21.42, "volume": 2047108.0}, {"date": "2025-09-16", "close": 21.71, "volume": 2372059.0}, {"date": "2025-09-17", "close": 21.92, "volume": 3299249.0}, {"date": "2025-09-18", "close": 22.07, "volume": 2257780.0}, {"date": "2025-09-19", "close": 22.14, "volume": 18785210.0}, {"date": "2025-09-22", "close": 23.02, "volume": 4430213.0}, {"date": "2025-09-23", "close": 22.02, "volume": 3439776.0}, {"date": "2025-09-24", "close": 24.59, "volume": 4648547.0}, {"date": "2025-09-25", "close": 23.77, "volume": 3391295.0}, {"date": "2025-09-26", "close": 24.53, "volume": 2706476.0}, {"date": "2025-09-29", "close": 24.54, "volume": 3947173.0}, {"date": "2025-09-30", "close": 24.76, "volume": 2177169.0}, {"date": "2025-10-01", "close": 24.55, "volume": 2102357.0}, {"date": "2025-10-02", "close": 26.62, "volume": 3512579.0}, {"date": "2025-10-03", "close": 27.14, "volume": 2790138.0}, {"date": "2025-10-06", "close": 26.46, "volume": 2629870.0}, {"date": "2025-10-07", "close": 27.23, "volume": 2769022.0}, {"date": "2025-10-08", "close": 25.6, "volume": 2635125.0}, {"date": "2025-10-09", "close": 25.18, "volume": 2334201.0}, {"date": "2025-10-10", "close": 24.26, "volume": 1639729.0}, {"date": "2025-10-13", "close": 24.29, "volume": 1356638.0}, {"date": "2025-10-14", "close": 24.93, "volume": 1904017.0}, {"date": "2025-10-15", "close": 24.68, "volume": 1170505.0}, {"date": "2025-10-16", "close": 24.74, "volume": 2010027.0}, {"date": "2025-10-17", "close": 24.165, "volume": 1231749.0}, {"date": "2025-10-20", "close": 23.96, "volume": 1517607.0}, {"date": "2025-10-21", "close": 23.51, "volume": 1769999.0}, {"date": "2025-10-22", "close": 23.46, "volume": 2071231.0}, {"date": "2025-10-23", "close": 23.5, "volume": 1499443.0}, {"date": "2025-10-24", "close": 23.385, "volume": 1400370.0}, {"date": "2025-10-27", "close": 22.95, "volume": 6051207.0}, {"date": "2025-10-28", "close": 23.17, "volume": 2516605.0}, {"date": "2025-10-29", "close": 23.01, "volume": 1934058.0}, {"date": "2025-10-30", "close": 21.8, "volume": 1668548.0}, {"date": "2025-10-31", "close": 21.5, "volume": 1374792.0}, {"date": "2025-11-03", "close": 21.31, "volume": 1627483.0}, {"date": "2025-11-04", "close": 20.66, "volume": 1321436.0}, {"date": "2025-11-05", "close": 20.68, "volume": 3026488.0}, {"date": "2025-11-06", "close": 20.26, "volume": 5740363.0}, {"date": "2025-11-07", "close": 19.51, "volume": 3670050.0}, {"date": "2025-11-10", "close": 18.17, "volume": 2522482.0}, {"date": "2025-11-11", "close": 18.24, "volume": 2222580.0}, {"date": "2025-11-12", "close": 17.41, "volume": 2283482.0}, {"date": "2025-11-13", "close": 16.08, "volume": 2494907.0}, {"date": "2025-11-14", "close": 16.02, "volume": 2715505.0}, {"date": "2025-11-17", "close": 15.65, "volume": 2185527.0}, {"date": "2025-11-18", "close": 15.01, "volume": 3518523.0}, {"date": "2025-11-19", "close": 14.34, "volume": 2488513.0}, {"date": "2025-11-20", "close": 14.36, "volume": 2359654.0}, {"date": "2025-11-21", "close": 15.18, "volume": 4159187.0}, {"date": "2025-11-24", "close": 15.54, "volume": 3647402.0}, {"date": "2025-11-25", "close": 16.57, "volume": 3218315.0}, {"date": "2025-11-26", "close": 17.15, "volume": 2942963.0}, {"date": "2025-11-28", "close": 17.2, "volume": 641793.0}, {"date": "2025-12-01", "close": 16.84, "volume": 1651528.0}, {"date": "2025-12-02", "close": 16.49, "volume": 1548960.0}, {"date": "2025-12-03", "close": 14.69, "volume": 15511590.0}, {"date": "2025-12-04", "close": 14.64, "volume": 4219854.0}, {"date": "2025-12-05", "close": 15.47, "volume": 4593891.0}, {"date": "2025-12-08", "close": 14.0, "volume": 2983825.0}, {"date": "2025-12-09", "close": 14.01, "volume": 2523439.0}, {"date": "2025-12-10", "close": 13.75, "volume": 2095556.0}, {"date": "2025-12-11", "close": 14.45, "volume": 4645657.0}, {"date": "2025-12-12", "close": 14.28, "volume": 2068857.0}, {"date": "2025-12-15", "close": 14.22, "volume": 2325591.0}, {"date": "2025-12-16", "close": 14.43, "volume": 4130281.0}, {"date": "2025-12-17", "close": 14.53, "volume": 2684231.0}, {"date": "2025-12-18", "close": 14.43, "volume": 2511406.0}, {"date": "2025-12-19", "close": 14.41, "volume": 3191362.0}, {"date": "2025-12-22", "close": 14.46, "volume": 3079184.0}, {"date": "2025-12-23", "close": 14.1, "volume": 2385422.0}, {"date": "2025-12-24", "close": 14.3, "volume": 1579342.0}, {"date": "2025-12-26", "close": 14.69, "volume": 1807802.0}, {"date": "2025-12-29", "close": 14.5, "volume": 1888759.0}, {"date": "2025-12-30", "close": 14.61, "volume": 2111811.0}, {"date": "2025-12-31", "close": 14.19, "volume": 2612649.0}, {"date": "2026-01-02", "close": 14.29, "volume": 2066067.0}, {"date": "2026-01-05", "close": 14.28, "volume": 2863647.0}, {"date": "2026-01-06", "close": 14.86, "volume": 3413885.0}, {"date": "2026-01-07", "close": 13.71, "volume": 2402026.0}, {"date": "2026-01-08", "close": 13.45, "volume": 3600082.0}, {"date": "2026-01-09", "close": 13.53, "volume": 2654990.0}, {"date": "2026-01-12", "close": 13.23, "volume": 2229109.0}, {"date": "2026-01-13", "close": 12.55, "volume": 3282878.0}, {"date": "2026-01-14", "close": 11.73, "volume": 4166506.0}, {"date": "2026-01-15", "close": 11.91, "volume": 2637039.0}, {"date": "2026-01-16", "close": 11.68, "volume": 2585801.0}, {"date": "2026-01-20", "close": 14.24, "volume": 11363530.0}, {"date": "2026-01-21", "close": 14.33, "volume": 5461579.0}, {"date": "2026-01-22", "close": 15.15, "volume": 6863859.0}, {"date": "2026-01-23", "close": 15.23, "volume": 2734160.0}, {"date": "2026-01-26", "close": 15.23, "volume": 2417912.0}, {"date": "2026-01-27", "close": 13.48, "volume": 3165007.0}, {"date": "2026-01-28", "close": 13.44, "volume": 3349805.0}, {"date": "2026-01-29", "close": 13.05, "volume": 3209464.0}, {"date": "2026-01-30", "close": 13.44, "volume": 3478172.0}, {"date": "2026-02-02", "close": 13.21, "volume": 4040202.0}, {"date": "2026-02-03", "close": 13.68, "volume": 2836379.0}, {"date": "2026-02-04", "close": 13.55, "volume": 4413673.0}, {"date": "2026-02-05", "close": 13.43, "volume": 3449918.0}, {"date": "2026-02-06", "close": 13.37, "volume": 2929754.0}, {"date": "2026-02-09", "close": 13.49, "volume": 3520342.0}, {"date": "2026-02-10", "close": 13.66, "volume": 3369603.0}, {"date": "2026-02-11", "close": 15.53, "volume": 11302600.0}, {"date": "2026-02-12", "close": 15.89, "volume": 5296175.0}, {"date": "2026-02-13", "close": 16.77, "volume": 4152358.0}, {"date": "2026-02-17", "close": 16.415, "volume": 2520228.0}, {"date": "2026-02-18", "close": 16.93, "volume": 2389719.0}, {"date": "2026-02-19", "close": 16.86, "volume": 2788887.0}, {"date": "2026-02-20", "close": 16.79, "volume": 1877860.0}, {"date": "2026-02-23", "close": 17.38, "volume": 3219847.0}, {"date": "2026-02-24", "close": 17.17, "volume": 3407535.0}, {"date": "2026-02-25", "close": 20.84, "volume": 11696640.0}, {"date": "2026-02-26", "close": 22.29, "volume": 5906980.0}, {"date": "2026-02-27", "close": 23.44, "volume": 6373190.0}, {"date": "2026-03-02", "close": 23.44, "volume": 3845058.0}, {"date": "2026-03-03", "close": 22.99, "volume": 3429362.0}, {"date": "2026-03-04", "close": 24.07, "volume": 2731521.0}, {"date": "2026-03-05", "close": 24.66, "volume": 3380388.0}, {"date": "2026-03-06", "close": 25.62, "volume": 4445077.0}, {"date": "2026-03-09", "close": 24.71, "volume": 3487262.0}, {"date": "2026-03-10", "close": 25.14, "volume": 3008684.0}, {"date": "2026-03-11", "close": 23.89, "volume": 2504135.0}, {"date": "2026-03-12", "close": 24.145, "volume": 4340800.0}, {"date": "2026-03-13", "close": 23.52, "volume": 2770781.0}, {"date": "2026-03-16", "close": 22.79, "volume": 3309300.0}, {"date": "2026-03-17", "close": 23.73, "volume": 3403748.0}, {"date": "2026-03-18", "close": 23.2, "volume": 2010507.0}, {"date": "2026-03-19", "close": 22.96, "volume": 1874300.0}, {"date": "2026-03-20", "close": 22.73, "volume": 3754888.0}, {"date": "2026-03-23", "close": 23.18, "volume": 3504445.0}, {"date": "2026-03-24", "close": 22.69, "volume": 3202480.0}, {"date": "2026-03-25", "close": 24.31, "volume": 3279008.0}, {"date": "2026-03-26", "close": 23.85, "volume": 2781665.0}, {"date": "2026-03-27", "close": 22.91, "volume": 3390756.0}, {"date": "2026-03-30", "close": 22.83, "volume": 2552587.0}, {"date": "2026-03-31", "close": 23.39, "volume": 1853289.0}, {"date": "2026-04-01", "close": 23.67, "volume": 2772167.0}, {"date": "2026-04-02", "close": 23.96, "volume": 2977195.0}, {"date": "2026-04-06", "close": 24.91, "volume": 3918171.0}, {"date": "2026-04-07", "close": 25.39, "volume": 2012669.0}, {"date": "2026-04-08", "close": 26.31, "volume": 3368722.0}, {"date": "2026-04-09", "close": 27.2, "volume": 3888012.0}, {"date": "2026-04-10", "close": 25.94, "volume": 2536856.0}, {"date": "2026-04-13", "close": 26.55, "volume": 2423940.0}, {"date": "2026-04-14", "close": 26.56, "volume": 2410705.0}, {"date": "2026-04-15", "close": 26.61, "volume": 2049498.0}, {"date": "2026-04-16", "close": 26.89, "volume": 2619662.0}, {"date": "2026-04-17", "close": 27.0, "volume": 3549844.0}, {"date": "2026-04-20", "close": 27.84, "volume": 3458024.0}, {"date": "2026-04-21", "close": 27.44, "volume": 1709696.0}, {"date": "2026-04-22", "close": 28.01, "volume": 2522468.0}, {"date": "2026-04-23", "close": 27.34, "volume": 1982515.0}, {"date": "2026-04-24", "close": 27.38, "volume": 2961629.0}, {"date": "2026-04-27", "close": 28.15, "volume": 2277912.0}, {"date": "2026-04-28", "close": 27.58, "volume": 2612962.0}, {"date": "2026-04-29", "close": 28.26, "volume": 3988963.0}, {"date": "2026-04-30", "close": 25.895, "volume": 10933560.0}, {"date": "2026-05-01", "close": 27.85, "volume": 5246909.0}, {"date": "2026-05-04", "close": 27.685, "volume": 4181905.0}, {"date": "2026-05-05", "close": 25.27, "volume": 3323278.0}, {"date": "2026-05-06", "close": 25.3, "volume": 2610703.0}, {"date": "2026-05-07", "close": 24.46, "volume": 2268158.0}, {"date": "2026-05-08", "close": 25.18, "volume": 1811702.0}, {"date": "2026-05-11", "close": 25.01, "volume": 1706675.0}, {"date": "2026-05-12", "close": 26.02, "volume": 2976191.0}, {"date": "2026-05-13", "close": 27.15, "volume": 3269809.0}, {"date": "2026-05-14", "close": 26.8, "volume": 2234208.0}, {"date": "2026-05-15", "close": 25.81, "volume": 1222182.0}, {"date": "2026-05-18", "close": 25.31, "volume": 1909699.0}, {"date": "2026-05-19", "close": 24.92, "volume": 2934631.0}, {"date": "2026-05-20", "close": 24.07, "volume": 1539541.0}, {"date": "2026-05-21", "close": 23.02, "volume": 4621309.0}, {"date": "2026-05-22", "close": 23.18, "volume": 2551850.0}, {"date": "2026-05-26", "close": 23.49, "volume": 2621868.0}, {"date": "2026-05-27", "close": 24.09, "volume": 1444818.0}, {"date": "2026-05-28", "close": 23.76, "volume": 1718084.0}, {"date": "2026-05-29", "close": 23.2, "volume": 2763036.0}, {"date": "2026-06-01", "close": 23.31, "volume": 2066102.0}, {"date": "2026-06-02", "close": 24.42, "volume": 2319017.0}, {"date": "2026-06-03", "close": 25.73, "volume": 3127705.0}, {"date": "2026-06-04", "close": 25.21, "volume": 3924930.0}, {"date": "2026-06-05", "close": 24.48, "volume": 2509918.0}, {"date": "2026-06-08", "close": 25.32, "volume": 1380147.0}, {"date": "2026-06-09", "close": 25.5, "volume": 2726035.0}, {"date": "2026-06-10", "close": 23.91, "volume": 1806157.0}, {"date": "2026-06-11", "close": 24.89, "volume": 2611256.0}, {"date": "2026-06-12", "close": 24.6, "volume": 1926450.0}, {"date": "2026-06-15", "close": 24.99, "volume": 2473516.0}, {"date": "2026-06-16", "close": 24.99, "volume": 2384319.0}, {"date": "2026-06-17", "close": 23.5, "volume": 3213584.0}, {"date": "2026-06-18", "close": 24.87, "volume": 3076582.0}, {"date": "2026-06-22", "close": 25.21, "volume": 2493010.0}, {"date": "2026-06-23", "close": 24.54, "volume": 2981663.0}, {"date": "2026-06-24", "close": 24.96, "volume": 2885277.0}, {"date": "2026-06-25", "close": 26.24, "volume": 3694631.0}, {"date": "2026-06-26", "close": 27.42, "volume": 15689070.0}, {"date": "2026-06-29", "close": 27.69, "volume": 2456145.0}, {"date": "2026-06-30", "close": 29.53, "volume": 3521824.0}, {"date": "2026-07-01", "close": 31.25, "volume": 3496525.0}, {"date": "2026-07-02", "close": 31.91, "volume": 4463407.0}, {"date": "2026-07-06", "close": 31.09, "volume": 2540505.0}, {"date": "2026-07-07", "close": 31.92, "volume": 2793763.0}, {"date": "2026-07-08", "close": 30.74, "volume": 2009514.0}, {"date": "2026-07-09", "close": 31.4, "volume": 2999377.0}, {"date": "2026-07-10", "close": 31.28, "volume": 2966625.0}, {"date": "2026-07-13", "close": 30.56, "volume": 2546806.0}, {"date": "2026-07-14", "close": 31.6, "volume": 3728092.0}, {"date": "2026-07-15", "close": 32.27, "volume": 3293213.0}, {"date": "2026-07-16", "close": 33.61, "volume": 4237901.0}, {"date": "2026-07-17", "close": 34.5, "volume": 2755150.0}, {"date": "2026-07-20", "close": 34.43, "volume": 1615317.0}, {"date": "2026-07-21", "close": 35.61, "volume": 2770699.0}, {"date": "2026-07-22", "close": 34.78, "volume": 1412729.0}, {"date": "2026-07-23", "close": 34.01, "volume": 1987936.0}, {"date": "2026-07-24", "close": 34.51, "volume": 2300732.0}, {"date": "2026-07-27", "close": 32.5, "volume": 4982945.0}, {"date": "2026-07-28", "close": 32.69, "volume": 4345582.0}, {"date": "2026-07-29", "close": 27.35, "volume": 7928588.0}, {"date": "2026-07-30", "close": 28.14, "volume": 3440133.0}, {"date": "2026-07-31", "close": 29.62, "volume": 2182429.0}, {"date": "2026-08-03", "close": 30.59, "volume": 3425194.0}, {"date": "2026-08-04", "close": 31.67, "volume": 1908217.0}, {"date": "2026-08-05", "close": 32.24, "volume": 2621294.0}, {"date": "2026-08-06", "close": 30.72, "volume": 1601095.0}, {"date": "2026-08-07", "close": 31.53, "volume": 1246157.0}], "refreshing": true}