{"ticker": "ADUS", "overview": {"cik": "1468328", "ticker": "ADUS", "name": "Addus HomeCare Corp", "industry": "Services-Home Health Care Services", "country": "United States", "sic": "8082", "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "FORM 10-Q", "accession": "0001437749-26-025678", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001437749-26-025448", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001437749-26-021450", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001437749-26-020322", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001437749-26-020321", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001437749-26-020320", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001437749-26-020319", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001437749-26-020318", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001437749-26-020317", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001437749-26-020315", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001437749-26-020152", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001437749-26-018260", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001437749-26-018105", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "FORM 10-Q", "accession": "0001437749-26-014900", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "FORM 8-K", "accession": "0001437749-26-014653", "price_sensitive": true}, {"form": "ARS", "date": "2026-05-04", "title": "FORM ARS", "accession": "0001437749-26-014565", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "FORM DEF 14A", "accession": "0001437749-26-013190", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001437749-26-013038", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000543", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-03-12", "title": "FORM 10-K/A", "accession": "0001437749-26-007982", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001437749-26-006622", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "FORM 4", "accession": "0001437749-26-005888", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "FORM 4", "accession": "0001437749-26-005887", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "FORM 4", "accession": "0001437749-26-005886", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "FORM 4", "accession": "0001437749-26-005885", "price_sensitive": false}]}, "description": "Addus HomeCare Corp trades as ADUS on the NASDAQ and is registered in the United States, classified under Services-Home Health Care Services (SIC 8082). Privy Trades holds 219 insider filings for the company, from August 2021 to June 2026. Across those, 13 insiders disclosed 156 sales totalling $50.97M. The most recent filing on record is dated 22 June 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 156, "sell_sum": 50969704.18, "net": -50969704.18, "insiders": 13, "first_date": "2021-08-06", "last_date": "2026-06-22"}, "metrics": {"ticker": "ADUS", "has_prices": true, "as_of": "2026-08-07", "last": 119.68, "prev_close": 118.78, "change": 0.9000000000000057, "change_pct": 0.007577033170567483, "session_volume": 163442.0, "vwap_5": 116.47971406596287, "vwap_20": 114.42664794018509, "vwap_60": 102.13045353351824, "vwap_250": 105.90501289025372, "high_52w": 120.92, "low_52w": 88.49, "avg_volume_20": 237934.0, "sessions": 400, "market_cap": {"value": 2234940224.0, "shares": 18674300.0, "as_of": "2026-07-28", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001437749-26-021450", "src": "INSIDERS", "ticker": "ADUS", "cik": "1468328", "company": "Addus HomeCare Corp", "company_raw": "Addus HomeCare Corp", "who": "Heather Brianne Dixon", "who_key": "Dixon Heather Brianne", "role": "President and Chief Operating", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 27005.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider sells $27K of ADUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926021450/0001437749-26-021450-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192404}, {"id": "0001437749-26-020315", "src": "INSIDERS", "ticker": "ADUS", "cik": "1468328", "company": "Addus HomeCare Corp", "company_raw": "Addus HomeCare Corp", "who": "Michael Earley", "who_key": "EARLEY 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-Home Health Care Services", "country": "United States", "headline": "Director files routine paperwork on ADUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926020315/0001437749-26-020315-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209684}, {"id": "0001437749-26-020317", "src": "INSIDERS", "ticker": "ADUS", "cik": "1468328", "company": "Addus HomeCare Corp", "company_raw": "Addus HomeCare Corp", "who": "Mark L. First", "who_key": "FIRST MARK L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Director files routine paperwork on ADUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926020317/0001437749-26-020317-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209684}, {"id": "0001437749-26-020318", "src": "INSIDERS", "ticker": "ADUS", "cik": "1468328", "company": "Addus HomeCare Corp", "company_raw": "Addus HomeCare Corp", "who": "Darin J. Gordon", "who_key": "Gordon Darin 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-Home Health Care Services", "country": "United States", "headline": "Director files routine paperwork on ADUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926020318/0001437749-26-020318-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209684}, {"id": "0001437749-26-020319", "src": "INSIDERS", "ticker": "ADUS", "cik": "1468328", "company": "Addus HomeCare Corp", "company_raw": "Addus HomeCare Corp", "who": "Susan T. Weaver", "who_key": "Weaver Susan T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Director files routine paperwork on ADUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926020319/0001437749-26-020319-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209684}, {"id": "0001437749-26-020320", "src": "INSIDERS", "ticker": "ADUS", "cik": "1468328", "company": "Addus HomeCare Corp", "company_raw": "Addus HomeCare Corp", "who": "Jean Rush", "who_key": "RUSH JEAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Director files routine paperwork on ADUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926020320/0001437749-26-020320-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209684}, {"id": "0001437749-26-020321", "src": "INSIDERS", "ticker": "ADUS", "cik": "1468328", "company": "Addus HomeCare Corp", "company_raw": "Addus HomeCare Corp", "who": "Esteban Lopez", "who_key": "Lopez Esteban", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Director files routine paperwork on ADUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926020321/0001437749-26-020321-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209684}, {"id": "0001437749-26-020322", "src": "INSIDERS", "ticker": "ADUS", "cik": "1468328", "company": "Addus HomeCare Corp", "company_raw": "Addus HomeCare Corp", "who": "Veronica Hill-Milbourne", "who_key": "Hill-Milbourne Veronica", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Director files routine paperwork on ADUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926020322/0001437749-26-020322-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209684}, {"id": "0001437749-26-018260", "src": "INSIDERS", "ticker": "ADUS", "cik": "1468328", "company": "Addus HomeCare Corp", "company_raw": "Addus HomeCare Corp", "who": "Esteban Lopez", "who_key": "Lopez Esteban", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 23250.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Board member offloads $23K of ADUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926018260/0001437749-26-018260-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001437749-26-018105", "src": "INSIDERS", "ticker": "ADUS", "cik": "1468328", "company": "Addus HomeCare Corp", "company_raw": "Addus HomeCare Corp", "who": "Esteban Lopez", "who_key": "Lopez Esteban", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 23250.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Board member offloads $23K of ADUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926018105/0001437749-26-018105-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241364}, {"id": "0001437749-26-013038", "src": "INSIDERS", "ticker": "ADUS", "cik": "1468328", "company": "Addus HomeCare Corp", "company_raw": "Addus HomeCare Corp", "who": "Cliff Donald Blessing", "who_key": "BLESSING CLIFF DONALD", "role": "EVP, Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 16662.579999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider offloads $17K of ADUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926013038/0001437749-26-013038-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281684}, {"id": "0001437749-26-006622", "src": "INSIDERS", "ticker": "ADUS", "cik": "1468328", "company": "Addus HomeCare Corp", "company_raw": "Addus HomeCare Corp", "who": "Monica Raines", "who_key": "RAINES MONICA", "role": "EVP, CCO and Quality Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 22881.600000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider offloads $23K of ADUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926006622/0001437749-26-006622-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353684}, {"id": "0001437749-26-005879", "src": "INSIDERS", "ticker": "ADUS", "cik": "1468328", "company": "Addus HomeCare Corp", "company_raw": "Addus HomeCare Corp", "who": "R. Dirk Allison", "who_key": "ALLISON R DIRK", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 782687.28, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "CEO sells $783K of ADUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005879/0001437749-26-005879-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360884}, {"id": "0001437749-26-005880", "src": "INSIDERS", "ticker": "ADUS", "cik": "1468328", "company": "Addus HomeCare Corp", "company_raw": "Addus HomeCare Corp", "who": "Brian Poff", "who_key": "POFF BRIAN", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 304741.38, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "CFO sells $305K of ADUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005880/0001437749-26-005880-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360884}, {"id": "0001437749-26-005881", "src": "INSIDERS", "ticker": "ADUS", "cik": "1468328", "company": "Addus HomeCare Corp", "company_raw": "Addus HomeCare Corp", "who": "Sean Gaffney", "who_key": "GAFFNEY SEAN", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 133971.78, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider sells $134K of ADUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005881/0001437749-26-005881-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360884}, {"id": "0001437749-26-005882", "src": "INSIDERS", "ticker": "ADUS", "cik": "1468328", "company": "Addus HomeCare Corp", "company_raw": "Addus HomeCare Corp", "who": "Darby Anderson", "who_key": "Anderson Darby", "role": "EVP, Chief Govt Rel Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 120138.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider sells $120K of ADUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005882/0001437749-26-005882-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360884}, {"id": "0001437749-26-005883", "src": "INSIDERS", "ticker": "ADUS", "cik": "1468328", "company": "Addus HomeCare Corp", "company_raw": "Addus HomeCare Corp", "who": "David W. Tucker", "who_key": "TUCKER DAVID W.", "role": "EVP, Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 115505.84, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider offloads $116K of ADUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005883/0001437749-26-005883-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360884}, {"id": "0001437749-26-005885", "src": "INSIDERS", "ticker": "ADUS", "cik": "1468328", "company": "Addus HomeCare Corp", "company_raw": "Addus HomeCare Corp", "who": "Michael D. Wattenbarger", "who_key": "WATTENBARGER MICHAEL D.", "role": "EVP, Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 95159.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider offloads $95K of ADUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005885/0001437749-26-005885-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360884}, {"id": "0001437749-26-005886", "src": "INSIDERS", "ticker": "ADUS", "cik": "1468328", "company": "Addus HomeCare Corp", "company_raw": "Addus HomeCare Corp", "who": "Cliff Donald Blessing", "who_key": "BLESSING CLIFF DONALD", "role": "EVP, Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 56147.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider sells $56K of ADUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005886/0001437749-26-005886-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360884}, {"id": "0001437749-26-005887", "src": "INSIDERS", "ticker": "ADUS", "cik": "1468328", "company": "Addus HomeCare Corp", "company_raw": "Addus HomeCare Corp", "who": "Roberton James Stevenson", "who_key": "Stevenson Roberton James", "role": "EVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 90789.69, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider sells $91K of ADUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005887/0001437749-26-005887-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360884}, {"id": "0001437749-26-005888", "src": "INSIDERS", "ticker": "ADUS", "cik": "1468328", "company": "Addus HomeCare Corp", "company_raw": "Addus HomeCare Corp", "who": "Monica Raines", "who_key": "RAINES MONICA", "role": "EVP, CCO and Quality Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 69828.47, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider offloads $70K of ADUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005888/0001437749-26-005888-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360884}, {"id": "0001437749-26-005315", "src": "INSIDERS", "ticker": "ADUS", "cik": "1468328", "company": "Addus HomeCare Corp", "company_raw": "Addus HomeCare Corp", "who": "R. Dirk Allison", "who_key": "ALLISON R DIRK", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 521116.85, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "CEO offloads $521K of ADUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005315/0001437749-26-005315-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363764}, {"id": "0001437749-26-005321", "src": "INSIDERS", "ticker": "ADUS", "cik": "1468328", "company": "Addus HomeCare Corp", "company_raw": "Addus HomeCare Corp", "who": "Brian Poff", "who_key": "POFF BRIAN", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 213502.78, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "CFO sells $214K of ADUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005321/0001437749-26-005321-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363764}, {"id": "0001437749-26-005322", "src": "INSIDERS", "ticker": "ADUS", "cik": "1468328", "company": "Addus HomeCare Corp", "company_raw": "Addus HomeCare Corp", "who": "Sean Gaffney", "who_key": "GAFFNEY SEAN", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 84688.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider offloads $85K of ADUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005322/0001437749-26-005322-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363764}, {"id": "0001437749-26-005323", "src": "INSIDERS", "ticker": "ADUS", "cik": "1468328", "company": "Addus HomeCare Corp", "company_raw": "Addus HomeCare Corp", "who": "Darby Anderson", "who_key": "Anderson Darby", "role": "EVP, Chief Govt Rel Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 76530.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider offloads $77K of ADUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005323/0001437749-26-005323-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363764}, {"id": "0001437749-26-005324", "src": "INSIDERS", "ticker": "ADUS", "cik": "1468328", "company": "Addus HomeCare Corp", "company_raw": "Addus HomeCare Corp", "who": "David W. Tucker", "who_key": "TUCKER DAVID W.", "role": "EVP, Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 75610.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider sells $76K of ADUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005324/0001437749-26-005324-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363764}, {"id": "0001437749-26-005326", "src": "INSIDERS", "ticker": "ADUS", "cik": "1468328", "company": "Addus HomeCare Corp", "company_raw": "Addus HomeCare Corp", "who": "Michael D. Wattenbarger", "who_key": "WATTENBARGER MICHAEL D.", "role": "EVP, Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 66303.06999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider offloads $66K of ADUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005326/0001437749-26-005326-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363764}, {"id": "0001437749-26-005327", "src": "INSIDERS", "ticker": "ADUS", "cik": "1468328", "company": "Addus HomeCare Corp", "company_raw": "Addus HomeCare Corp", "who": "Cliff Donald Blessing", "who_key": "BLESSING CLIFF DONALD", "role": "EVP, Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 42631.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider offloads $43K of ADUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005327/0001437749-26-005327-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363764}, {"id": "0001437749-26-005328", "src": "INSIDERS", "ticker": "ADUS", "cik": "1468328", "company": "Addus HomeCare Corp", "company_raw": "Addus HomeCare Corp", "who": "Roberton James Stevenson", "who_key": "Stevenson Roberton James", "role": "EVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 64464.509999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider offloads $64K of ADUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005328/0001437749-26-005328-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363764}, {"id": "0001437749-26-005330", "src": "INSIDERS", "ticker": "ADUS", "cik": "1468328", "company": "Addus HomeCare Corp", "company_raw": "Addus HomeCare Corp", "who": "Monica Raines", "who_key": "RAINES MONICA", "role": "EVP, CCO and Quality Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 51249.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider sells $51K of ADUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005330/0001437749-26-005330-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363764}], "recent_buys": [], "institutional": [], "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": "Addus HomeCare Corporation - Common Stock", "new_value": "Addus HomeCare Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001468328", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001468328", "applied": 1, "detected_at": "2026-09-10T03:13:41.863601"}]}, "key_people": [{"who": "R. Dirk Allison", "who_key": "ALLISON R DIRK", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 21494119.54, "net": -21494119.54, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 782687.28, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005879/0001437749-26-005879-index.htm"}, {"action": "SELL", "amount": 521116.85, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005315/0001437749-26-005315-index.htm"}, {"action": "SELL", "amount": 2895749.6999999997, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774925028285/0001437749-25-028285-index.htm"}, {"action": "SELL", "amount": 2873850.8, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774925027521/0001437749-25-027521-index.htm"}, {"action": "SELL", "amount": 256348.72, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017025028988/0000950170-25-028988-index.htm"}, {"action": "SELL", "amount": 887400.54, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017025026588/0000950170-25-026588-index.htm"}, {"action": "SELL", "amount": 3118876.7, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017025001372/0000950170-25-001372-index.htm"}, {"action": "SELL", "amount": 1539555.91, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017024131186/0000950170-24-131186-index.htm"}, {"action": "SELL", "amount": 1539555.91, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017024131628/0000950170-24-131628-index.htm"}, {"action": "SELL", "amount": 689404.9500000001, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017024021131/0000950170-24-021131-index.htm"}, {"action": "SELL", "amount": 2352473.1799999997, "date": "2023-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919123044637/0001209191-23-044637-index.htm"}, {"action": "SELL", "amount": 293590.0, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919123016402/0001209191-23-016402-index.htm"}, {"action": "SELL", "amount": 569104.6, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919123013622/0001209191-23-013622-index.htm"}, {"action": "SELL", "amount": 1370875.8399999999, "date": "2022-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122056115/0001209191-22-056115-index.htm"}, {"action": "SELL", "amount": 75600.0, "date": "2022-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122055827/0001209191-22-055827-index.htm"}, {"action": "SELL", "amount": 1250000.0, "date": "2022-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122052988/0001209191-22-052988-index.htm"}, {"action": "SELL", "amount": 343069.29, "date": "2022-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122016383/0001209191-22-016383-index.htm"}, {"action": "SELL", "amount": 134859.27, "date": "2022-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122014061/0001209191-22-014061-index.htm"}], "latest": {"action": "SELL", "amount": 782687.28, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005879/0001437749-26-005879-index.htm"}}, {"who": "W. Bradley Bickham", "who_key": "BICKHAM W BRADLEY", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5775637.600000001, "net": -5775637.600000001, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 463000.0, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774925028286/0001437749-25-028286-index.htm"}, {"action": "SELL", "amount": 1038100.0, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774925027147/0001437749-25-027147-index.htm"}, {"action": "SELL", "amount": 243764.56, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017025028994/0000950170-25-028994-index.htm"}, {"action": "SELL", "amount": 375384.60000000003, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017025026590/0000950170-25-026590-index.htm"}, {"action": "SELL", "amount": 660912.8, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017024102849/0000950170-24-102849-index.htm"}, {"action": "SELL", "amount": 447971.4, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017024021132/0000950170-24-021132-index.htm"}, {"action": "SELL", "amount": 469250.0, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919123045042/0001209191-23-045042-index.htm"}, {"action": "SELL", "amount": 107720.84000000001, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919123016406/0001209191-23-016406-index.htm"}, {"action": "SELL", "amount": 225293.45, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919123013624/0001209191-23-013624-index.htm"}, {"action": "SELL", "amount": 789075.0, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122058726/0001209191-22-058726-index.htm"}, {"action": "SELL", "amount": 360715.0, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122046013/0001209191-22-046013-index.htm"}, {"action": "SELL", "amount": 486619.76, "date": "2022-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122044863/0001209191-22-044863-index.htm"}, {"action": "SELL", "amount": 73881.21, "date": "2022-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122016387/0001209191-22-016387-index.htm"}, {"action": "SELL", "amount": 33948.979999999996, "date": "2022-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122014073/0001209191-22-014073-index.htm"}], "latest": {"action": "SELL", "amount": 463000.0, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774925028286/0001437749-25-028286-index.htm"}}, {"who": "Darby Anderson", "who_key": "Anderson Darby", "role": "EVP, Chief Govt Rel Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5264821.4799999995, "net": -5264821.4799999995, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 120138.9, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005882/0001437749-26-005882-index.htm"}, {"action": "SELL", "amount": 76530.06, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005323/0001437749-26-005323-index.htm"}, {"action": "SELL", "amount": 2180000.0, "date": "2025-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774925035868/0001437749-25-035868-index.htm"}, {"action": "SELL", "amount": 41749.84, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017025028999/0000950170-25-028999-index.htm"}, {"action": "SELL", "amount": 145177.56, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017025026595/0000950170-25-026595-index.htm"}, {"action": "SELL", "amount": 151512.22, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017024021123/0000950170-24-021123-index.htm"}, {"action": "SELL", "amount": 823650.0, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919123055536/0001209191-23-055536-index.htm"}, {"action": "SELL", "amount": 255680.0, "date": "2023-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919123054880/0001209191-23-054880-index.htm"}, {"action": "SELL", "amount": 50177.200000000004, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919123016403/0001209191-23-016403-index.htm"}, {"action": "SELL", "amount": 115309.75, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919123013623/0001209191-23-013623-index.htm"}, {"action": "SELL", "amount": 750000.0, "date": "2022-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122052989/0001209191-22-052989-index.htm"}, {"action": "SELL", "amount": 67468.69, "date": "2022-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122016385/0001209191-22-016385-index.htm"}, {"action": "SELL", "amount": 26597.35, "date": "2022-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122014069/0001209191-22-014069-index.htm"}, {"action": "SELL", "amount": 460829.91, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919121066443/0001209191-21-066443-index.htm"}], "latest": {"action": "SELL", "amount": 120138.9, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005882/0001437749-26-005882-index.htm"}}, {"who": "Brian Poff", "who_key": "POFF BRIAN", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5184378.2, "net": -5184378.2, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 304741.38, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005880/0001437749-26-005880-index.htm"}, {"action": "SELL", "amount": 213502.78, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005321/0001437749-26-005321-index.htm"}, {"action": "SELL", "amount": 904087.59, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774925027771/0001437749-25-027771-index.htm"}, {"action": "SELL", "amount": 230123.52, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017025028993/0000950170-25-028993-index.htm"}, {"action": "SELL", "amount": 342281.52, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017025026597/0000950170-25-026597-index.htm"}, {"action": "SELL", "amount": 879654.61, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017024106389/0000950170-24-106389-index.htm"}, {"action": "SELL", "amount": 413763.3, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017024021126/0000950170-24-021126-index.htm"}, {"action": "SELL", "amount": 387316.02, "date": "2023-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919123044639/0001209191-23-044639-index.htm"}, {"action": "SELL", "amount": 97898.92, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919123016412/0001209191-23-016412-index.htm"}, {"action": "SELL", "amount": 197558.80000000002, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919123013628/0001209191-23-013628-index.htm"}, {"action": "SELL", "amount": 399854.82, "date": "2022-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122055825/0001209191-22-055825-index.htm"}, {"action": "SELL", "amount": 652813.77, "date": "2022-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122044865/0001209191-22-044865-index.htm"}, {"action": "SELL", "amount": 111939.81, "date": "2022-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122016391/0001209191-22-016391-index.htm"}, {"action": "SELL", "amount": 48841.36, "date": "2022-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122014083/0001209191-22-014083-index.htm"}], "latest": {"action": "SELL", "amount": 304741.38, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005880/0001437749-26-005880-index.htm"}}, {"who": "Michael D. Wattenbarger", "who_key": "WATTENBARGER MICHAEL D.", "role": "EVP, Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4232448.470000001, "net": -4232448.470000001, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 95159.2, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005885/0001437749-26-005885-index.htm"}, {"action": "SELL", "amount": 66303.06999999999, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005326/0001437749-26-005326-index.htm"}, {"action": "SELL", "amount": 235175.0, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017025079019/0000950170-25-079019-index.htm"}, {"action": "SELL", "amount": 34200.53, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017025028995/0000950170-25-028995-index.htm"}, {"action": "SELL", "amount": 124515.18000000001, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017025026592/0000950170-25-026592-index.htm"}, {"action": "SELL", "amount": 2921266.9400000004, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017024101425/0000950170-24-101425-index.htm"}, {"action": "SELL", "amount": 101077.2, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017024021129/0000950170-24-021129-index.htm"}, {"action": "SELL", "amount": 19610.75, "date": "2023-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919123054882/0001209191-23-054882-index.htm"}, {"action": "SELL", "amount": 70470.0, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919123045044/0001209191-23-045044-index.htm"}, {"action": "SELL", "amount": 77340.23999999999, "date": "2023-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919123018882/0001209191-23-018882-index.htm"}, {"action": "SELL", "amount": 26049.440000000002, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919123016423/0001209191-23-016423-index.htm"}, {"action": "SELL", "amount": 81117.02, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919123013635/0001209191-23-013635-index.htm"}, {"action": "SELL", "amount": 39034.58, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122060979/0001209191-22-060979-index.htm"}, {"action": "SELL", "amount": 27222.96, "date": "2022-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122056247/0001209191-22-056247-index.htm"}, {"action": "SELL", "amount": 146030.0, "date": "2022-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122032221/0001209191-22-032221-index.htm"}, {"action": "SELL", "amount": 5064.599999999999, "date": "2022-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122027004/0001209191-22-027004-index.htm"}, {"action": "SELL", "amount": 27150.75, "date": "2022-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122016395/0001209191-22-016395-index.htm"}, {"action": "SELL", "amount": 20386.06, "date": "2022-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122014116/0001209191-22-014116-index.htm"}, {"action": "SELL", "amount": 19451.440000000002, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919121063887/0001209191-21-063887-index.htm"}, {"action": "SELL", "amount": 95823.51, "date": "2021-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919121050419/0001209191-21-050419-index.htm"}], "latest": {"action": "SELL", "amount": 95159.2, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005885/0001437749-26-005885-index.htm"}}, {"who": "David W. Tucker", "who_key": "TUCKER DAVID W.", "role": "EVP, Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3533947.46, "net": -3533947.46, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 115505.84, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005883/0001437749-26-005883-index.htm"}, {"action": "SELL", "amount": 75610.78, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005324/0001437749-26-005324-index.htm"}, {"action": "SELL", "amount": 277378.29000000004, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017025085469/0000950170-25-085469-index.htm"}, {"action": "SELL", "amount": 41005.47, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017025028989/0000950170-25-028989-index.htm"}, {"action": "SELL", "amount": 143663.04, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017025026593/0000950170-25-026593-index.htm"}, {"action": "SELL", "amount": 2034953.24, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017024101424/0000950170-24-101424-index.htm"}, {"action": "SELL", "amount": 115788.12, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017024021122/0000950170-24-021122-index.htm"}, {"action": "SELL", "amount": 20695.600000000002, "date": "2023-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919123054881/0001209191-23-054881-index.htm"}, {"action": "SELL", "amount": 154160.28, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919123045043/0001209191-23-045043-index.htm"}, {"action": "SELL", "amount": 27437.32, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919123016420/0001209191-23-016420-index.htm"}, {"action": "SELL", "amount": 96128.59999999999, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919123013634/0001209191-23-013634-index.htm"}, {"action": "SELL", "amount": 85118.87999999999, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122059214/0001209191-22-059214-index.htm"}, {"action": "SELL", "amount": 28700.120000000003, "date": "2022-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122058938/0001209191-22-058938-index.htm"}, {"action": "SELL", "amount": 27222.96, "date": "2022-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122056246/0001209191-22-056246-index.htm"}, {"action": "SELL", "amount": 187200.0, "date": "2022-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122042428/0001209191-22-042428-index.htm"}, {"action": "SELL", "amount": 32962.62, "date": "2022-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122016393/0001209191-22-016393-index.htm"}, {"action": "SELL", "amount": 20386.06, "date": "2022-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122014112/0001209191-22-014112-index.htm"}, {"action": "SELL", "amount": 24773.92, "date": "2021-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919121067153/0001209191-21-067153-index.htm"}, {"action": "SELL", "amount": 25256.32, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919121063885/0001209191-21-063885-index.htm"}], "latest": {"action": "SELL", "amount": 115505.84, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005883/0001437749-26-005883-index.htm"}}, {"who": "Sean Gaffney", "who_key": "GAFFNEY SEAN", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3319857.7, "net": -3319857.7, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 133971.78, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005881/0001437749-26-005881-index.htm"}, {"action": "SELL", "amount": 84688.67, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005322/0001437749-26-005322-index.htm"}, {"action": "SELL", "amount": 47823.36, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017025028996/0000950170-25-028996-index.htm"}, {"action": "SELL", "amount": 165731.76, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017025026589/0000950170-25-026589-index.htm"}, {"action": "SELL", "amount": 382542.3, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017024106388/0000950170-24-106388-index.htm"}, {"action": "SELL", "amount": 140872.05000000002, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017024021125/0000950170-24-021125-index.htm"}, {"action": "SELL", "amount": 41382.0, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919123026523/0001209191-23-026523-index.htm"}, {"action": "SELL", "amount": 58824.76, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919123016410/0001209191-23-016410-index.htm"}, {"action": "SELL", "amount": 119056.75, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919123013627/0001209191-23-013627-index.htm"}, {"action": "SELL", "amount": 1072079.34, "date": "2022-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122058214/0001209191-22-058214-index.htm"}, {"action": "SELL", "amount": 950000.0, "date": "2022-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122044864/0001209191-22-044864-index.htm"}, {"action": "SELL", "amount": 41782.95, "date": "2022-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122027002/0001209191-22-027002-index.htm"}, {"action": "SELL", "amount": 50549.5, "date": "2022-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122016389/0001209191-22-016389-index.htm"}, {"action": "SELL", "amount": 30552.48, "date": "2022-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122014079/0001209191-22-014079-index.htm"}], "latest": {"action": "SELL", "amount": 133971.78, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005881/0001437749-26-005881-index.htm"}}, {"who": "Roberton James Stevenson", "who_key": "Stevenson Roberton James", "role": "EVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 770610.02, "net": -770610.02, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 90789.69, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005887/0001437749-26-005887-index.htm"}, {"action": "SELL", "amount": 64464.509999999995, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005328/0001437749-26-005328-index.htm"}, {"action": "SELL", "amount": 25761.719999999998, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017025087402/0000950170-25-087402-index.htm"}, {"action": "SELL", "amount": 30769.2, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017025028998/0000950170-25-028998-index.htm"}, {"action": "SELL", "amount": 94441.14, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017025026596/0000950170-25-026596-index.htm"}, {"action": "SELL", "amount": 272250.0, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017024135051/0000950170-24-135051-index.htm"}, {"action": "SELL", "amount": 25200.21, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017024074834/0000950170-24-074834-index.htm"}, {"action": "SELL", "amount": 11328.37, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017024040136/0000950170-24-040136-index.htm"}, {"action": "SELL", "amount": 61368.3, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000095017024021127/0000950170-24-021127-index.htm"}, {"action": "SELL", "amount": 20096.37, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919123038478/0001209191-23-038478-index.htm"}, {"action": "SELL", "amount": 11378.4, "date": "2023-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919123022292/0001209191-23-022292-index.htm"}, {"action": "SELL", "amount": 40770.049999999996, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919123013632/0001209191-23-013632-index.htm"}, {"action": "SELL", "amount": 10871.52, "date": "2022-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122037906/0001209191-22-037906-index.htm"}, {"action": "SELL", "amount": 6535.44, "date": "2022-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122022019/0001209191-22-022019-index.htm"}, {"action": "SELL", "amount": 4585.1, "date": "2022-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000120919122014089/0001209191-22-014089-index.htm"}], "latest": {"action": "SELL", "amount": 90789.69, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468328/000143774926005887/0001437749-26-005887-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "FORM 10-Q", "accession": "0001437749-26-025678", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001437749-26-025448", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001437749-26-021450", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001437749-26-020322", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001437749-26-020321", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001437749-26-020320", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001437749-26-020319", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001437749-26-020318", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001437749-26-020317", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001437749-26-020315", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001437749-26-020152", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001437749-26-018260", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001437749-26-018105", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "FORM 10-Q", "accession": "0001437749-26-014900", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "FORM 8-K", "accession": "0001437749-26-014653", "price_sensitive": true}, {"form": "ARS", "date": "2026-05-04", "title": "FORM ARS", "accession": "0001437749-26-014565", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "FORM DEF 14A", "accession": "0001437749-26-013190", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001437749-26-013038", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000543", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-03-12", "title": "FORM 10-K/A", "accession": "0001437749-26-007982", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001437749-26-006622", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "FORM 4", "accession": "0001437749-26-005888", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "FORM 4", "accession": "0001437749-26-005887", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "FORM 4", "accession": "0001437749-26-005886", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "FORM 4", "accession": "0001437749-26-005885", "price_sensitive": false}], "performance": {"ticker": "ADUS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 20.51, "volume": 19615.0}, {"date": "2016-08-09", "close": 20.55, "volume": 34652.0}, {"date": "2016-08-10", "close": 20.71, "volume": 25547.0}, {"date": "2016-08-11", "close": 20.71, "volume": 42131.0}, {"date": "2016-08-12", "close": 21.76, "volume": 54280.0}, {"date": "2016-08-15", "close": 21.74, "volume": 44784.0}, {"date": "2016-08-16", "close": 21.52, "volume": 54758.0}, {"date": "2016-08-17", "close": 20.63, "volume": 32529.0}, {"date": "2016-08-18", "close": 20.77, "volume": 31520.0}, {"date": "2016-08-19", "close": 21.38, "volume": 63272.0}, {"date": "2016-08-22", "close": 21.64, "volume": 27368.0}, {"date": "2016-08-23", "close": 21.3, "volume": 44752.0}, {"date": "2016-08-24", "close": 21.28, "volume": 42969.0}, {"date": "2016-08-25", "close": 23.03, "volume": 140832.0}, {"date": "2016-08-26", "close": 22.96, "volume": 197586.0}, {"date": "2016-08-29", "close": 23.14, "volume": 57425.0}, {"date": "2016-08-30", "close": 24.02, "volume": 159293.0}, {"date": "2016-08-31", "close": 23.98, "volume": 58807.0}, {"date": "2016-09-01", "close": 24.2, "volume": 126757.0}, {"date": "2016-09-02", "close": 24.87, "volume": 84132.0}, {"date": "2016-09-06", "close": 24.61, "volume": 57282.0}, {"date": "2016-09-07", "close": 24.97, "volume": 47008.0}, {"date": "2016-09-08", "close": 25.73, "volume": 101018.0}, {"date": "2016-09-09", "close": 24.17, "volume": 70424.0}, {"date": "2016-09-12", "close": 24.84, "volume": 41385.0}, {"date": "2016-09-13", "close": 24.79, "volume": 53730.0}, {"date": "2016-09-14", "close": 24.56, "volume": 36840.0}, {"date": "2016-09-15", "close": 24.22, "volume": 57156.0}, {"date": "2016-09-16", "close": 24.71, "volume": 43185.0}, {"date": "2016-09-19", "close": 24.77, "volume": 72737.0}, {"date": "2016-09-20", "close": 24.86, "volume": 30775.0}, {"date": "2016-09-21", "close": 25.26, "volume": 45637.0}, {"date": "2016-09-22", "close": 26.17, "volume": 60573.0}, {"date": "2016-09-23", "close": 26.49, "volume": 113163.0}, {"date": "2016-09-26", "close": 26.54, "volume": 68903.0}, {"date": "2016-09-27", "close": 26.77, "volume": 44293.0}, {"date": "2016-09-28", "close": 26.87, "volume": 147043.0}, {"date": "2016-09-29", "close": 26.09, "volume": 47307.0}, {"date": "2016-09-30", "close": 26.16, "volume": 76666.0}, {"date": "2016-10-03", "close": 26.03, "volume": 36001.0}, {"date": "2016-10-04", "close": 26.04, "volume": 37627.0}, {"date": "2016-10-05", "close": 26.47, "volume": 32422.0}, {"date": "2016-10-06", "close": 26.7, "volume": 33803.0}, {"date": "2016-10-07", "close": 26.47, "volume": 62324.0}, {"date": "2016-10-10", "close": 26.89, "volume": 51499.0}, {"date": "2016-10-11", "close": 27.11, "volume": 46082.0}, {"date": "2016-10-12", "close": 27.18, "volume": 38314.0}, {"date": "2016-10-13", "close": 26.67, "volume": 21113.0}, {"date": "2016-10-14", "close": 26.76, "volume": 44386.0}, {"date": "2016-10-17", "close": 27.01, "volume": 26638.0}, {"date": "2016-10-18", "close": 27.25, "volume": 32056.0}, {"date": "2016-10-19", "close": 27.06, "volume": 20174.0}, {"date": "2016-10-20", "close": 26.97, "volume": 27804.0}, {"date": "2016-10-21", "close": 26.48, "volume": 34341.0}, {"date": "2016-10-24", "close": 26.56, "volume": 29690.0}, {"date": "2016-10-25", "close": 26.29, "volume": 16977.0}, {"date": "2016-10-26", "close": 25.98, "volume": 39604.0}, {"date": "2016-10-27", "close": 25.28, "volume": 38402.0}, {"date": "2016-10-28", "close": 24.96, "volume": 28087.0}, {"date": "2016-10-31", "close": 25.3, "volume": 36904.0}, {"date": "2016-11-01", "close": 25.05, "volume": 42172.0}, {"date": "2016-11-02", "close": 24.95, "volume": 52330.0}, {"date": "2016-11-03", "close": 24.65, "volume": 26996.0}, {"date": "2016-11-04", "close": 25.6, "volume": 32145.0}, {"date": "2016-11-07", "close": 26.0, "volume": 29177.0}, {"date": "2016-11-08", "close": 30.05, "volume": 187120.0}, {"date": "2016-11-09", "close": 31.85, "volume": 173422.0}, {"date": "2016-11-10", "close": 32.95, "volume": 134886.0}, {"date": "2016-11-11", "close": 32.95, "volume": 170605.0}, {"date": "2016-11-14", "close": 31.85, "volume": 149795.0}, {"date": "2016-11-15", "close": 31.9, "volume": 154004.0}, {"date": "2016-11-16", "close": 32.0, "volume": 103910.0}, {"date": "2016-11-17", "close": 32.45, "volume": 132937.0}, {"date": "2016-11-18", "close": 34.0, "volume": 99581.0}, {"date": "2016-11-21", "close": 34.05, "volume": 105373.0}, {"date": "2016-11-22", "close": 33.65, "volume": 90731.0}, {"date": "2016-11-23", "close": 33.55, "volume": 146469.0}, {"date": "2016-11-25", "close": 33.5, "volume": 59538.0}, {"date": "2016-11-28", "close": 34.0, "volume": 92804.0}, {"date": "2016-11-29", "close": 34.8, "volume": 144570.0}, {"date": "2016-11-30", "close": 34.7, "volume": 57427.0}, {"date": "2016-12-01", "close": 33.8, "volume": 59757.0}, {"date": "2016-12-02", "close": 34.6, "volume": 245966.0}, {"date": "2016-12-05", "close": 34.95, "volume": 75480.0}, {"date": "2016-12-06", "close": 34.8, "volume": 39301.0}, {"date": "2016-12-07", "close": 33.975, "volume": 68397.0}, {"date": "2016-12-08", "close": 34.0, "volume": 94581.0}, {"date": "2016-12-09", "close": 33.75, "volume": 83881.0}, {"date": "2016-12-12", "close": 35.4, "volume": 106472.0}, {"date": "2016-12-13", "close": 34.9, "volume": 55148.0}, {"date": "2016-12-14", "close": 34.55, "volume": 44408.0}, {"date": "2016-12-15", "close": 34.95, "volume": 66527.0}, {"date": "2016-12-16", "close": 35.5, "volume": 97123.0}, {"date": "2016-12-19", "close": 35.0, "volume": 63569.0}, {"date": "2016-12-20", "close": 35.65, "volume": 49327.0}, {"date": "2016-12-21", "close": 35.35, "volume": 24708.0}, {"date": "2016-12-22", "close": 34.55, "volume": 58367.0}, {"date": "2016-12-23", "close": 35.55, "volume": 18502.0}, {"date": "2016-12-27", "close": 34.9, "volume": 30500.0}, {"date": "2016-12-28", "close": 35.25, "volume": 43543.0}, {"date": "2016-12-29", "close": 35.35, "volume": 28114.0}, {"date": "2016-12-30", "close": 35.05, "volume": 20437.0}, {"date": "2017-01-03", "close": 35.95, "volume": 46177.0}, {"date": "2017-01-04", "close": 36.1, "volume": 41500.0}, {"date": "2017-01-05", "close": 35.7, "volume": 31973.0}, {"date": "2017-01-06", "close": 35.35, "volume": 17053.0}, {"date": "2017-01-09", "close": 35.05, "volume": 21170.0}, {"date": "2017-01-10", "close": 34.95, "volume": 29707.0}, {"date": "2017-01-11", "close": 35.0, "volume": 35388.0}, {"date": "2017-01-12", "close": 34.1, "volume": 31349.0}, {"date": "2017-01-13", "close": 34.55, "volume": 21064.0}, {"date": "2017-01-17", "close": 34.7, "volume": 35347.0}, {"date": "2017-01-18", "close": 34.9, "volume": 21035.0}, {"date": "2017-01-19", "close": 33.7, "volume": 48020.0}, {"date": "2017-01-20", "close": 33.9, "volume": 27175.0}, {"date": "2017-01-23", "close": 33.95, "volume": 59178.0}, {"date": "2017-01-24", "close": 34.7, "volume": 20575.0}, {"date": "2017-01-25", "close": 34.8, "volume": 23291.0}, {"date": "2017-01-26", "close": 33.65, "volume": 56427.0}, {"date": "2017-01-27", "close": 34.0, "volume": 22137.0}, {"date": "2017-01-30", "close": 33.2, "volume": 50942.0}, {"date": "2017-01-31", "close": 34.15, "volume": 75083.0}, {"date": "2017-02-01", "close": 33.95, "volume": 75869.0}, {"date": "2017-02-02", "close": 34.1, "volume": 17080.0}, {"date": "2017-02-03", "close": 35.7, "volume": 37693.0}, {"date": "2017-02-06", "close": 35.45, "volume": 38083.0}, {"date": "2017-02-07", "close": 35.3, "volume": 16862.0}, {"date": "2017-02-08", "close": 35.1, "volume": 52675.0}, {"date": "2017-02-09", "close": 35.1, "volume": 25184.0}, {"date": "2017-02-10", "close": 35.1, "volume": 43885.0}, {"date": "2017-02-13", "close": 35.9, "volume": 28010.0}, {"date": "2017-02-14", "close": 35.45, "volume": 35650.0}, {"date": "2017-02-15", "close": 35.3, "volume": 32605.0}, {"date": "2017-02-16", "close": 34.8, "volume": 20894.0}, {"date": "2017-02-17", "close": 34.4, "volume": 36863.0}, {"date": "2017-02-21", "close": 33.95, "volume": 36424.0}, {"date": "2017-02-22", "close": 33.2, "volume": 70331.0}, {"date": "2017-02-23", "close": 33.75, "volume": 38722.0}, {"date": "2017-02-24", "close": 33.9, "volume": 21754.0}, {"date": "2017-02-27", "close": 33.95, "volume": 21545.0}, {"date": "2017-02-28", "close": 32.2, "volume": 45340.0}, {"date": "2017-03-01", "close": 33.7, "volume": 37888.0}, {"date": "2017-03-02", "close": 33.65, "volume": 29712.0}, {"date": "2017-03-03", "close": 34.05, "volume": 34787.0}, {"date": "2017-03-06", "close": 33.45, "volume": 129346.0}, {"date": "2017-03-07", "close": 34.45, "volume": 245299.0}, {"date": "2017-03-08", "close": 34.2, "volume": 68163.0}, {"date": "2017-03-09", "close": 33.1, "volume": 86488.0}, {"date": "2017-03-10", "close": 34.1, "volume": 75052.0}, {"date": "2017-03-13", "close": 34.05, "volume": 27743.0}, {"date": "2017-03-14", "close": 33.25, "volume": 26470.0}, {"date": "2017-03-15", "close": 32.5, "volume": 47853.0}, {"date": "2017-03-16", "close": 33.45, "volume": 40452.0}, {"date": "2017-03-17", "close": 33.3, "volume": 91449.0}, {"date": "2017-03-20", "close": 31.95, "volume": 29478.0}, {"date": "2017-03-21", "close": 30.3, "volume": 47728.0}, {"date": "2017-03-22", "close": 30.7, "volume": 53244.0}, {"date": "2017-03-23", "close": 30.4, "volume": 42934.0}, {"date": "2017-03-24", "close": 30.7, "volume": 74187.0}, {"date": "2017-03-27", "close": 30.7, "volume": 48617.0}, {"date": "2017-03-28", "close": 30.65, "volume": 35315.0}, {"date": "2017-03-29", "close": 30.85, "volume": 54151.0}, {"date": "2017-03-30", "close": 32.25, "volume": 59310.0}, {"date": "2017-03-31", "close": 32.0, "volume": 40371.0}, {"date": "2017-04-03", "close": 31.6, "volume": 33361.0}, {"date": "2017-04-04", "close": 31.3, "volume": 34117.0}, {"date": "2017-04-05", "close": 31.5, "volume": 35868.0}, {"date": "2017-04-06", "close": 32.75, "volume": 56313.0}, {"date": "2017-04-07", "close": 32.4, "volume": 38398.0}, {"date": "2017-04-10", "close": 31.75, "volume": 37060.0}, {"date": "2017-04-11", "close": 32.15, "volume": 53768.0}, {"date": "2017-04-12", "close": 31.65, "volume": 25263.0}, {"date": "2017-04-13", "close": 31.6, "volume": 14617.0}, {"date": "2017-04-17", "close": 32.35, "volume": 35465.0}, {"date": "2017-04-18", "close": 31.5, "volume": 24225.0}, {"date": "2017-04-19", "close": 31.8, "volume": 24690.0}, {"date": "2017-04-20", "close": 32.5, "volume": 22718.0}, {"date": "2017-04-21", "close": 32.8, "volume": 54539.0}, {"date": "2017-04-24", "close": 33.4, "volume": 44431.0}, {"date": "2017-04-25", "close": 33.25, "volume": 29002.0}, {"date": "2017-04-26", "close": 33.35, "volume": 31400.0}, {"date": "2017-04-27", "close": 33.85, "volume": 23371.0}, {"date": "2017-04-28", "close": 33.95, "volume": 20931.0}, {"date": "2017-05-01", "close": 33.85, "volume": 18932.0}, {"date": "2017-05-02", "close": 34.3, "volume": 41668.0}, {"date": "2017-05-03", "close": 34.6, "volume": 45270.0}, {"date": "2017-05-04", "close": 36.0, "volume": 43650.0}, {"date": "2017-05-05", "close": 36.15, "volume": 51827.0}, {"date": "2017-05-08", "close": 36.9, "volume": 40382.0}, {"date": "2017-05-09", "close": 40.25, "volume": 131531.0}, {"date": "2017-05-10", "close": 40.4, "volume": 67655.0}, {"date": "2017-05-11", "close": 40.2, "volume": 204124.0}, {"date": "2017-05-12", "close": 39.55, "volume": 44898.0}, {"date": "2017-05-15", "close": 37.9, "volume": 51779.0}, {"date": "2017-05-16", "close": 37.95, "volume": 82570.0}, {"date": "2017-05-17", "close": 36.8, "volume": 48629.0}, {"date": "2017-05-18", "close": 37.75, "volume": 107105.0}, {"date": "2017-05-19", "close": 37.95, "volume": 76899.0}, {"date": "2017-05-22", "close": 37.75, "volume": 48347.0}, {"date": "2017-05-23", "close": 37.35, "volume": 31054.0}, {"date": "2017-05-24", "close": 36.95, "volume": 30618.0}, {"date": "2017-05-25", "close": 37.75, "volume": 33644.0}, {"date": "2017-05-26", "close": 39.2, "volume": 78702.0}, {"date": "2017-05-30", "close": 37.65, "volume": 30105.0}, {"date": "2017-05-31", "close": 37.1, "volume": 43135.0}, {"date": "2017-06-01", "close": 38.35, "volume": 36536.0}, {"date": "2017-06-02", "close": 38.4, "volume": 77193.0}, {"date": "2017-06-05", "close": 37.55, "volume": 33244.0}, {"date": "2017-06-06", "close": 37.6, "volume": 50704.0}, {"date": "2017-06-07", "close": 37.1, "volume": 40427.0}, {"date": "2017-06-08", "close": 38.3, "volume": 64322.0}, {"date": "2017-06-09", "close": 38.65, "volume": 61653.0}, {"date": "2017-06-12", "close": 37.55, "volume": 41865.0}, {"date": "2017-06-13", "close": 37.6, "volume": 20478.0}, {"date": "2017-06-14", "close": 37.05, "volume": 17978.0}, {"date": "2017-06-15", "close": 36.5, "volume": 31674.0}, {"date": "2017-06-16", "close": 36.55, "volume": 36157.0}, {"date": "2017-06-19", "close": 37.05, "volume": 17801.0}, {"date": "2017-06-20", "close": 36.7, "volume": 16503.0}, {"date": "2017-06-21", "close": 36.45, "volume": 25885.0}, {"date": "2017-06-22", "close": 37.0, "volume": 16516.0}, {"date": "2017-06-23", "close": 37.2, "volume": 253677.0}, {"date": "2017-06-26", "close": 38.5, "volume": 24597.0}, {"date": "2017-06-27", "close": 38.85, "volume": 51731.0}, {"date": "2017-06-28", "close": 38.4, "volume": 36381.0}, {"date": "2017-06-29", "close": 37.25, "volume": 24722.0}, {"date": "2017-06-30", "close": 37.2, "volume": 20302.0}, {"date": "2017-07-03", "close": 37.15, "volume": 11002.0}, {"date": "2017-07-05", "close": 37.3, "volume": 26971.0}, {"date": "2017-07-06", "close": 37.55, "volume": 31884.0}, {"date": "2017-07-07", "close": 39.0, "volume": 76559.0}, {"date": "2017-07-10", "close": 38.05, "volume": 31373.0}, {"date": "2017-07-11", "close": 38.25, "volume": 22752.0}, {"date": "2017-07-12", "close": 37.55, "volume": 33924.0}, {"date": "2017-07-13", "close": 38.05, "volume": 26352.0}, {"date": "2017-07-14", "close": 37.6, "volume": 22400.0}, {"date": "2017-07-17", "close": 38.45, "volume": 27238.0}, {"date": "2017-07-18", "close": 38.45, "volume": 21442.0}, {"date": "2017-07-19", "close": 38.95, "volume": 55558.0}, {"date": "2017-07-20", "close": 37.95, "volume": 31757.0}, {"date": "2017-07-21", "close": 37.6, "volume": 21165.0}, {"date": "2017-07-24", "close": 37.75, "volume": 27648.0}, {"date": "2017-07-25", "close": 37.65, "volume": 37262.0}, {"date": "2017-07-26", "close": 36.1, "volume": 61152.0}, {"date": "2017-07-27", "close": 35.7, "volume": 106770.0}, {"date": "2017-07-28", "close": 35.5, "volume": 27936.0}, {"date": "2017-07-31", "close": 33.95, "volume": 40219.0}, {"date": "2017-08-01", "close": 34.7, "volume": 67695.0}, {"date": "2017-08-02", "close": 34.75, "volume": 18616.0}, {"date": "2017-08-03", "close": 33.85, "volume": 25549.0}, {"date": "2017-08-04", "close": 34.75, "volume": 20628.0}, {"date": "2017-08-07", "close": 34.35, "volume": 46321.0}, {"date": "2017-08-08", "close": 34.65, "volume": 99097.0}, {"date": "2017-08-09", "close": 34.4, "volume": 44129.0}, {"date": "2017-08-10", "close": 34.0, "volume": 45292.0}, {"date": "2017-08-11", "close": 34.25, "volume": 36079.0}, {"date": "2017-08-14", "close": 34.85, "volume": 38614.0}, {"date": "2017-08-15", "close": 34.7, "volume": 55254.0}, {"date": "2017-08-16", "close": 34.7, "volume": 40025.0}, {"date": "2017-08-17", "close": 35.15, "volume": 64795.0}, {"date": "2017-08-18", "close": 34.9, "volume": 46583.0}, {"date": "2017-08-21", "close": 33.85, "volume": 39817.0}, {"date": "2017-08-22", "close": 33.4, "volume": 20710.0}, {"date": "2017-08-23", "close": 32.9, "volume": 24396.0}, {"date": "2017-08-24", "close": 32.05, "volume": 40829.0}, {"date": "2017-08-25", "close": 32.7, "volume": 30274.0}, {"date": "2017-08-28", "close": 33.3, "volume": 42468.0}, {"date": "2017-08-29", "close": 33.8, "volume": 45079.0}, {"date": "2017-08-30", "close": 33.15, "volume": 37366.0}, {"date": "2017-08-31", "close": 34.05, "volume": 30528.0}, {"date": "2017-09-01", "close": 34.15, "volume": 15257.0}, {"date": "2017-09-05", "close": 34.45, "volume": 31067.0}, {"date": "2017-09-06", "close": 34.3, "volume": 35816.0}, {"date": "2017-09-07", "close": 33.7, "volume": 15235.0}, {"date": "2017-09-08", "close": 34.3, "volume": 98610.0}, {"date": "2017-09-11", "close": 34.65, "volume": 20479.0}, {"date": "2017-09-12", "close": 34.75, "volume": 17312.0}, {"date": "2017-09-13", "close": 34.5, "volume": 50236.0}, {"date": "2017-09-14", "close": 35.25, "volume": 25287.0}, {"date": "2017-09-15", "close": 34.2, "volume": 52017.0}, {"date": "2017-09-18", "close": 33.7, "volume": 21693.0}, {"date": "2017-09-19", "close": 33.15, "volume": 32584.0}, {"date": "2017-09-20", "close": 33.4, "volume": 18677.0}, {"date": "2017-09-21", "close": 33.8, "volume": 16704.0}, {"date": "2017-09-22", "close": 34.05, "volume": 19716.0}, {"date": "2017-09-25", "close": 33.45, "volume": 15848.0}, {"date": "2017-09-26", "close": 34.05, "volume": 17765.0}, {"date": "2017-09-27", "close": 35.75, "volume": 32792.0}, {"date": "2017-09-28", "close": 35.55, "volume": 21901.0}, {"date": "2017-09-29", "close": 35.3, "volume": 27490.0}, {"date": "2017-10-02", "close": 36.8, "volume": 14709.0}, {"date": "2017-10-03", "close": 36.35, "volume": 23745.0}, {"date": "2017-10-04", "close": 36.0, "volume": 47364.0}, {"date": "2017-10-05", "close": 36.15, "volume": 19700.0}, {"date": "2017-10-06", "close": 35.8, "volume": 16073.0}, {"date": "2017-10-09", "close": 34.75, "volume": 15266.0}, {"date": "2017-10-10", "close": 34.85, "volume": 18462.0}, {"date": "2017-10-11", "close": 35.1, "volume": 21550.0}, {"date": "2017-10-12", "close": 34.5, "volume": 15620.0}, {"date": "2017-10-13", "close": 34.5, "volume": 15189.0}, {"date": "2017-10-16", "close": 34.9, "volume": 25618.0}, {"date": "2017-10-17", "close": 34.3, "volume": 17838.0}, {"date": "2017-10-18", "close": 34.3, "volume": 17608.0}, {"date": "2017-10-19", "close": 34.25, "volume": 18226.0}, {"date": "2017-10-20", "close": 34.75, "volume": 14030.0}, {"date": "2017-10-23", "close": 33.7, "volume": 15214.0}, {"date": "2017-10-24", "close": 34.55, "volume": 22431.0}, {"date": "2017-10-25", "close": 34.45, "volume": 13669.0}, {"date": "2017-10-26", "close": 34.95, "volume": 21579.0}, {"date": "2017-10-27", "close": 36.3, "volume": 24457.0}, {"date": "2017-10-30", "close": 35.35, "volume": 28216.0}, {"date": "2017-10-31", "close": 36.0, "volume": 18518.0}, {"date": "2017-11-01", "close": 34.7, "volume": 12713.0}, {"date": "2017-11-02", "close": 35.0, "volume": 15087.0}, {"date": "2017-11-03", "close": 34.55, "volume": 16277.0}, {"date": "2017-11-06", "close": 34.45, "volume": 42193.0}, {"date": "2017-11-07", "close": 34.05, "volume": 25678.0}, {"date": "2017-11-08", "close": 32.9, "volume": 17938.0}, {"date": "2017-11-09", "close": 32.5, "volume": 17867.0}, {"date": "2017-11-10", "close": 32.55, "volume": 11341.0}, {"date": "2017-11-13", "close": 32.75, "volume": 58833.0}, {"date": "2017-11-14", "close": 32.8, "volume": 37380.0}, {"date": "2017-11-15", "close": 32.75, "volume": 74055.0}, {"date": "2017-11-16", "close": 33.4, "volume": 32313.0}, {"date": "2017-11-17", "close": 33.35, "volume": 29339.0}, {"date": "2017-11-20", "close": 32.7, "volume": 54761.0}, {"date": "2017-11-21", "close": 32.55, "volume": 57541.0}, {"date": "2017-11-22", "close": 33.75, "volume": 18200.0}, {"date": "2017-11-24", "close": 32.25, "volume": 19344.0}, {"date": "2017-11-27", "close": 31.9, "volume": 33315.0}, {"date": "2017-11-28", "close": 32.45, "volume": 24034.0}, {"date": "2017-11-29", "close": 33.9, "volume": 22674.0}, {"date": "2017-11-30", "close": 33.3, "volume": 32009.0}, {"date": "2017-12-01", "close": 33.15, "volume": 21768.0}, {"date": "2017-12-04", "close": 33.4, "volume": 19565.0}, {"date": "2017-12-05", "close": 32.2, "volume": 30755.0}, {"date": "2017-12-06", "close": 31.85, "volume": 25536.0}, {"date": "2017-12-07", "close": 32.55, "volume": 69486.0}, {"date": "2017-12-08", "close": 33.1, "volume": 38753.0}, {"date": "2017-12-11", "close": 32.2, "volume": 31137.0}, {"date": "2017-12-12", "close": 32.45, "volume": 33483.0}, {"date": "2017-12-13", "close": 33.7, "volume": 30108.0}, {"date": "2017-12-14", "close": 32.5, "volume": 18624.0}, {"date": "2017-12-15", "close": 32.75, "volume": 42536.0}, {"date": "2017-12-18", "close": 33.3, "volume": 31184.0}, {"date": "2017-12-19", "close": 33.85, "volume": 28645.0}, {"date": "2017-12-20", "close": 33.85, "volume": 12123.0}, {"date": "2017-12-21", "close": 34.7, "volume": 13527.0}, {"date": "2017-12-22", "close": 34.3, "volume": 19859.0}, {"date": "2017-12-26", "close": 34.75, "volume": 19517.0}, {"date": "2017-12-27", "close": 34.4, "volume": 12848.0}, {"date": "2017-12-28", "close": 34.75, "volume": 22183.0}, {"date": "2017-12-29", "close": 34.8, "volume": 23750.0}, {"date": "2018-01-02", "close": 35.85, "volume": 26574.0}, {"date": "2018-01-03", "close": 36.05, "volume": 23775.0}, {"date": "2018-01-04", "close": 36.75, "volume": 26855.0}, {"date": "2018-01-05", "close": 35.95, "volume": 42061.0}, {"date": "2018-01-08", "close": 35.75, "volume": 20943.0}, {"date": "2018-01-09", "close": 35.85, "volume": 19218.0}, {"date": "2018-01-10", "close": 36.65, "volume": 67792.0}, {"date": "2018-01-11", "close": 37.65, "volume": 32713.0}, {"date": "2018-01-12", "close": 36.9, "volume": 26230.0}, {"date": "2018-01-16", "close": 37.35, "volume": 19079.0}, {"date": "2018-01-17", "close": 37.55, "volume": 10337.0}, {"date": "2018-01-18", "close": 37.0, "volume": 33208.0}, {"date": "2018-01-19", "close": 39.15, "volume": 25267.0}, {"date": "2018-01-22", "close": 38.6, "volume": 17467.0}, {"date": "2018-01-23", "close": 37.75, "volume": 12563.0}, {"date": "2018-01-24", "close": 36.45, "volume": 21634.0}, {"date": "2018-01-25", "close": 37.15, "volume": 10656.0}, {"date": "2018-01-26", "close": 36.3, "volume": 14207.0}, {"date": "2018-01-29", "close": 36.3, "volume": 27277.0}, {"date": "2018-01-30", "close": 35.9, "volume": 22984.0}, {"date": "2018-01-31", "close": 35.85, "volume": 42694.0}, {"date": "2018-02-01", "close": 37.0, "volume": 15287.0}, {"date": "2018-02-02", "close": 36.5, "volume": 41579.0}, {"date": "2018-02-05", "close": 35.6, "volume": 15302.0}, {"date": "2018-02-06", "close": 36.6, "volume": 27873.0}, {"date": "2018-02-07", "close": 36.8, "volume": 11821.0}, {"date": "2018-02-08", "close": 35.85, "volume": 11894.0}, {"date": "2018-02-09", "close": 36.7, "volume": 31770.0}, {"date": "2018-02-12", "close": 35.85, "volume": 12784.0}, {"date": "2018-02-13", "close": 38.35, "volume": 55154.0}, {"date": "2018-02-14", "close": 36.7, "volume": 20485.0}, {"date": "2018-02-15", "close": 36.75, "volume": 10505.0}, {"date": "2018-02-16", "close": 35.7, "volume": 16936.0}, {"date": "2018-02-20", "close": 35.55, "volume": 27049.0}, {"date": "2018-02-21", "close": 36.35, "volume": 18374.0}, {"date": "2018-02-22", "close": 35.9, "volume": 6311.0}, {"date": "2018-02-23", "close": 36.0, "volume": 11139.0}, {"date": "2018-02-26", "close": 35.85, "volume": 12958.0}, {"date": "2018-02-27", "close": 35.1, "volume": 18598.0}, {"date": "2018-02-28", "close": 34.35, "volume": 18309.0}, {"date": "2018-03-01", "close": 35.9, "volume": 23507.0}, {"date": "2018-03-02", "close": 37.25, "volume": 15415.0}, {"date": "2018-03-05", "close": 36.05, "volume": 34180.0}, {"date": "2018-03-06", "close": 37.15, "volume": 27654.0}, {"date": "2018-03-07", "close": 38.85, "volume": 28870.0}, {"date": "2018-03-08", "close": 39.65, "volume": 14148.0}, {"date": "2018-03-09", "close": 40.45, "volume": 48264.0}, {"date": "2018-03-12", "close": 42.3, "volume": 31474.0}, {"date": "2018-03-13", "close": 43.25, "volume": 50662.0}, {"date": "2018-03-14", "close": 42.6, "volume": 133463.0}, {"date": "2018-03-15", "close": 42.4, "volume": 15592.0}, {"date": "2018-03-16", "close": 42.65, "volume": 48341.0}, {"date": "2018-03-19", "close": 41.0, "volume": 90941.0}, {"date": "2018-03-20", "close": 42.4, "volume": 49165.0}, {"date": "2018-03-21", "close": 43.2, "volume": 42973.0}, {"date": "2018-03-22", "close": 44.5, "volume": 63811.0}, {"date": "2018-03-23", "close": 45.45, "volume": 82273.0}, {"date": "2018-03-26", "close": 45.35, "volume": 59085.0}, {"date": "2018-03-27", "close": 46.05, "volume": 30086.0}, {"date": "2018-03-28", "close": 46.35, "volume": 61248.0}, {"date": "2018-03-29", "close": 48.65, "volume": 335817.0}, {"date": "2018-04-02", "close": 49.5, "volume": 85134.0}, {"date": "2018-04-03", "close": 50.45, "volume": 113107.0}, {"date": "2018-04-04", "close": 51.6, "volume": 97329.0}, {"date": "2018-04-05", "close": 51.8, "volume": 68086.0}, {"date": "2018-04-06", "close": 52.25, "volume": 53112.0}, {"date": "2018-04-09", "close": 52.1, "volume": 51810.0}, {"date": "2018-04-10", "close": 52.55, "volume": 68863.0}, {"date": "2018-04-11", "close": 52.45, "volume": 36424.0}, {"date": "2018-04-12", "close": 53.5, "volume": 48841.0}, {"date": "2018-04-13", "close": 52.5, "volume": 29576.0}, {"date": "2018-04-16", "close": 53.75, "volume": 39686.0}, {"date": "2018-04-17", "close": 53.05, "volume": 66602.0}, {"date": "2018-04-18", "close": 54.4, "volume": 63647.0}, {"date": "2018-04-19", "close": 54.95, "volume": 41124.0}, {"date": "2018-04-20", "close": 54.0, "volume": 46963.0}, {"date": "2018-04-23", "close": 53.55, "volume": 71619.0}, {"date": "2018-04-24", "close": 53.05, "volume": 64471.0}, {"date": "2018-04-25", "close": 53.0, "volume": 49205.0}, {"date": "2018-04-26", "close": 51.95, "volume": 60530.0}, {"date": "2018-04-27", "close": 51.95, "volume": 55511.0}, {"date": "2018-04-30", "close": 52.5, "volume": 64124.0}, {"date": "2018-05-01", "close": 52.15, "volume": 49635.0}, {"date": "2018-05-02", "close": 51.4, "volume": 109529.0}, {"date": "2018-05-03", "close": 52.0, "volume": 99762.0}, {"date": "2018-05-04", "close": 51.8, "volume": 99742.0}, {"date": "2018-05-07", "close": 52.0, "volume": 78486.0}, {"date": "2018-05-08", "close": 53.4, "volume": 123490.0}, {"date": "2018-05-09", "close": 53.0, "volume": 50435.0}, {"date": "2018-05-10", "close": 52.75, "volume": 35973.0}, {"date": "2018-05-11", "close": 52.75, "volume": 49236.0}, {"date": "2018-05-14", "close": 52.75, "volume": 48171.0}, {"date": "2018-05-15", "close": 52.75, "volume": 35856.0}, {"date": "2018-05-16", "close": 52.85, "volume": 93078.0}, {"date": "2018-05-17", "close": 53.0, "volume": 68592.0}, {"date": "2018-05-18", "close": 52.9, "volume": 124294.0}, {"date": "2018-05-21", "close": 53.45, "volume": 129643.0}, {"date": "2018-05-22", "close": 53.35, "volume": 112629.0}, {"date": "2018-05-23", "close": 54.65, "volume": 133211.0}, {"date": "2018-05-24", "close": 56.35, "volume": 78474.0}, {"date": "2018-05-25", "close": 56.25, "volume": 91667.0}, {"date": "2018-05-29", "close": 57.25, "volume": 63120.0}, {"date": "2018-05-30", "close": 57.35, "volume": 69941.0}, {"date": "2018-05-31", "close": 57.25, "volume": 117151.0}, {"date": "2018-06-01", "close": 58.25, "volume": 56835.0}, {"date": "2018-06-04", "close": 58.25, "volume": 42668.0}, {"date": "2018-06-05", "close": 57.95, "volume": 45946.0}, {"date": "2018-06-06", "close": 57.95, "volume": 80821.0}, {"date": "2018-06-07", "close": 56.8, "volume": 58051.0}, {"date": "2018-06-08", "close": 56.1, "volume": 83802.0}, {"date": "2018-06-11", "close": 56.7, "volume": 79269.0}, {"date": "2018-06-12", "close": 56.1, "volume": 89828.0}, {"date": "2018-06-13", "close": 55.95, "volume": 50564.0}, {"date": "2018-06-14", "close": 56.65, "volume": 42738.0}, {"date": "2018-06-15", "close": 56.35, "volume": 45785.0}, {"date": "2018-06-18", "close": 57.0, "volume": 50833.0}, {"date": "2018-06-19", "close": 57.05, "volume": 59051.0}, {"date": "2018-06-20", "close": 57.95, "volume": 113715.0}, {"date": "2018-06-21", "close": 59.0, "volume": 128453.0}, {"date": "2018-06-22", "close": 60.2, "volume": 215466.0}, {"date": "2018-06-25", "close": 58.5, "volume": 97143.0}, {"date": "2018-06-26", "close": 57.75, "volume": 87705.0}, {"date": "2018-06-27", "close": 58.1, "volume": 110233.0}, {"date": "2018-06-28", "close": 59.95, "volume": 130855.0}, {"date": "2018-06-29", "close": 57.25, "volume": 187026.0}, {"date": "2018-07-02", "close": 57.1, "volume": 85684.0}, {"date": "2018-07-03", "close": 58.75, "volume": 56520.0}, {"date": "2018-07-05", "close": 58.35, "volume": 55458.0}, {"date": "2018-07-06", "close": 57.5, "volume": 33173.0}, {"date": "2018-07-09", "close": 57.0, "volume": 127096.0}, {"date": "2018-07-10", "close": 56.35, "volume": 106289.0}, {"date": "2018-07-11", "close": 56.15, "volume": 77854.0}, {"date": "2018-07-12", "close": 58.6, "volume": 102539.0}, {"date": "2018-07-13", "close": 59.8, "volume": 62627.0}, {"date": "2018-07-16", "close": 60.4, "volume": 54772.0}, {"date": "2018-07-17", "close": 60.85, "volume": 118762.0}, {"date": "2018-07-18", "close": 61.55, "volume": 116322.0}, {"date": "2018-07-19", "close": 61.55, "volume": 65951.0}, {"date": "2018-07-20", "close": 62.6, "volume": 88565.0}, {"date": "2018-07-23", "close": 64.4, "volume": 67372.0}, {"date": "2018-07-24", "close": 64.0, "volume": 75819.0}, {"date": "2018-07-25", "close": 66.4, "volume": 73480.0}, {"date": "2018-07-26", "close": 67.1, "volume": 88269.0}, {"date": "2018-07-27", "close": 66.7, "volume": 80746.0}, {"date": "2018-07-30", "close": 65.3, "volume": 90069.0}, {"date": "2018-07-31", "close": 66.15, "volume": 52440.0}, {"date": "2018-08-01", "close": 68.55, "volume": 76245.0}, {"date": "2018-08-02", "close": 69.6, "volume": 88496.0}, {"date": "2018-08-03", "close": 69.05, "volume": 100615.0}, {"date": "2018-08-06", "close": 70.3, "volume": 176432.0}, {"date": "2018-08-07", "close": 66.0, "volume": 250765.0}, {"date": "2018-08-08", "close": 65.9, "volume": 130240.0}, {"date": "2018-08-09", "close": 64.65, "volume": 71647.0}, {"date": "2018-08-10", "close": 64.15, "volume": 52633.0}, {"date": "2018-08-13", "close": 64.7, "volume": 41774.0}, {"date": "2018-08-14", "close": 62.4, "volume": 205541.0}, {"date": "2018-08-15", "close": 59.35, "volume": 392159.0}, {"date": "2018-08-16", "close": 58.3, "volume": 1483111.0}, {"date": "2018-08-17", "close": 59.6, "volume": 369427.0}, {"date": "2018-08-20", "close": 59.85, "volume": 181197.0}, {"date": "2018-08-21", "close": 60.6, "volume": 305375.0}, {"date": "2018-08-22", "close": 61.2, "volume": 137170.0}, {"date": "2018-08-23", "close": 63.65, "volume": 234207.0}, {"date": "2018-08-24", "close": 65.5, "volume": 340026.0}, {"date": "2018-08-27", "close": 65.7, "volume": 155987.0}, {"date": "2018-08-28", "close": 65.0, "volume": 90897.0}, {"date": "2018-08-29", "close": 65.15, "volume": 108736.0}, {"date": "2018-08-30", "close": 65.25, "volume": 122983.0}, {"date": "2018-08-31", "close": 64.9, "volume": 97084.0}, {"date": "2018-09-04", "close": 66.35, "volume": 144446.0}, {"date": "2018-09-05", "close": 66.7, "volume": 142375.0}, {"date": "2018-09-06", "close": 67.35, "volume": 97475.0}, {"date": "2018-09-07", "close": 66.9, "volume": 59863.0}, {"date": "2018-09-10", "close": 67.7, "volume": 104509.0}, {"date": "2018-09-11", "close": 67.8, "volume": 111837.0}, {"date": "2018-09-12", "close": 67.95, "volume": 193669.0}, {"date": "2018-09-13", "close": 68.35, "volume": 129871.0}, {"date": "2018-09-14", "close": 69.15, "volume": 150409.0}, {"date": "2018-09-17", "close": 69.0, "volume": 153651.0}, {"date": "2018-09-18", "close": 71.25, "volume": 170569.0}, {"date": "2018-09-19", "close": 70.55, "volume": 138362.0}, {"date": "2018-09-20", "close": 70.2, "volume": 92018.0}, {"date": "2018-09-21", "close": 69.3, "volume": 380366.0}, {"date": "2018-09-24", "close": 71.0, "volume": 165323.0}, {"date": "2018-09-25", "close": 72.2, "volume": 98061.0}, {"date": "2018-09-26", "close": 71.45, "volume": 135776.0}, {"date": "2018-09-27", "close": 69.7, "volume": 138804.0}, {"date": "2018-09-28", "close": 70.15, "volume": 137146.0}, {"date": "2018-10-01", "close": 69.49, "volume": 174022.0}, {"date": "2018-10-02", "close": 64.84, "volume": 166585.0}, {"date": "2018-10-03", "close": 65.67, "volume": 122734.0}, {"date": "2018-10-04", "close": 63.9, "volume": 176035.0}, {"date": "2018-10-05", "close": 65.05, "volume": 89949.0}, {"date": "2018-10-08", "close": 66.96, "volume": 94893.0}, {"date": "2018-10-09", "close": 67.89, "volume": 171457.0}, {"date": "2018-10-10", "close": 67.19, "volume": 103060.0}, {"date": "2018-10-11", "close": 65.19, "volume": 166331.0}, {"date": "2018-10-12", "close": 62.61, "volume": 246890.0}, {"date": "2018-10-15", "close": 63.1, "volume": 97431.0}, {"date": "2018-10-16", "close": 64.17, "volume": 75018.0}, {"date": "2018-10-17", "close": 63.67, "volume": 72176.0}, {"date": "2018-10-18", "close": 63.32, "volume": 54987.0}, {"date": "2018-10-19", "close": 62.33, "volume": 74214.0}, {"date": "2018-10-22", "close": 62.56, "volume": 87629.0}, {"date": "2018-10-23", "close": 61.66, "volume": 102464.0}, {"date": "2018-10-24", "close": 63.25, "volume": 138917.0}, {"date": "2018-10-25", "close": 66.2, "volume": 127571.0}, {"date": "2018-10-26", "close": 64.15, "volume": 96387.0}, {"date": "2018-10-29", "close": 63.16, "volume": 116183.0}, {"date": "2018-10-30", "close": 66.05, "volume": 109032.0}, {"date": "2018-10-31", "close": 65.5, "volume": 94060.0}, {"date": "2018-11-01", "close": 66.33, "volume": 95015.0}, {"date": "2018-11-02", "close": 65.4, "volume": 76940.0}, {"date": "2018-11-05", "close": 64.93, "volume": 140169.0}, {"date": "2018-11-06", "close": 69.67, "volume": 142130.0}, {"date": "2018-11-07", "close": 74.89, "volume": 151263.0}, {"date": "2018-11-08", "close": 74.99, "volume": 131059.0}, {"date": "2018-11-09", "close": 72.49, "volume": 101503.0}, {"date": "2018-11-12", "close": 72.5, "volume": 117534.0}, {"date": "2018-11-13", "close": 70.02, "volume": 127402.0}, {"date": "2018-11-14", "close": 68.28, "volume": 145377.0}, {"date": "2018-11-15", "close": 70.3, "volume": 124435.0}, {"date": "2018-11-16", "close": 72.28, "volume": 146139.0}, {"date": "2018-11-19", "close": 69.49, "volume": 109181.0}, {"date": "2018-11-20", "close": 69.0, "volume": 120003.0}, {"date": "2018-11-21", "close": 69.47, "volume": 53866.0}, {"date": "2018-11-23", "close": 68.3, "volume": 72427.0}, {"date": "2018-11-26", "close": 68.44, "volume": 87319.0}, {"date": "2018-11-27", "close": 71.75, "volume": 1361023.0}, {"date": "2018-11-28", "close": 73.99, "volume": 706848.0}, {"date": "2018-11-29", "close": 75.58, "volume": 412875.0}, {"date": "2018-11-30", "close": 74.22, "volume": 2212731.0}, {"date": "2018-12-03", "close": 76.43, "volume": 239945.0}, {"date": "2018-12-04", "close": 76.34, "volume": 237722.0}, {"date": "2018-12-06", "close": 76.13, "volume": 211513.0}, {"date": "2018-12-07", "close": 74.4, "volume": 155230.0}, {"date": "2018-12-10", "close": 74.38, "volume": 127972.0}, {"date": "2018-12-11", "close": 74.52, "volume": 191446.0}, {"date": "2018-12-12", "close": 75.69, "volume": 219908.0}, {"date": "2018-12-13", "close": 75.07, "volume": 181143.0}, {"date": "2018-12-14", "close": 72.94, "volume": 192924.0}, {"date": "2018-12-17", "close": 68.37, "volume": 242702.0}, {"date": "2018-12-18", "close": 66.98, "volume": 176063.0}, {"date": "2018-12-19", "close": 66.25, "volume": 141055.0}, {"date": "2018-12-20", "close": 64.66, "volume": 119500.0}, {"date": "2018-12-21", "close": 63.71, "volume": 383742.0}, {"date": "2018-12-24", "close": 63.74, "volume": 68918.0}, {"date": "2018-12-26", "close": 65.69, "volume": 190274.0}, {"date": "2018-12-27", "close": 66.64, "volume": 150011.0}, {"date": "2018-12-28", "close": 67.27, "volume": 100526.0}, {"date": "2018-12-31", "close": 67.88, "volume": 183634.0}, {"date": "2019-01-02", "close": 65.17, "volume": 182674.0}, {"date": "2019-01-03", "close": 63.82, "volume": 122520.0}, {"date": "2019-01-04", "close": 66.12, "volume": 176259.0}, {"date": "2019-01-07", "close": 67.34, "volume": 101725.0}, {"date": "2019-01-08", "close": 65.93, "volume": 190738.0}, {"date": "2019-01-09", "close": 66.2, "volume": 121040.0}, {"date": "2019-01-10", "close": 62.24, "volume": 132664.0}, {"date": "2019-01-11", "close": 62.51, "volume": 139948.0}, {"date": "2019-01-14", "close": 59.84, "volume": 210781.0}, {"date": "2019-01-15", "close": 63.5, "volume": 289049.0}, {"date": "2019-01-16", "close": 64.33, "volume": 178852.0}, {"date": "2019-01-17", "close": 64.96, "volume": 222248.0}, {"date": "2019-01-18", "close": 63.59, "volume": 169847.0}, {"date": "2019-01-22", "close": 61.57, "volume": 130132.0}, {"date": "2019-01-23", "close": 62.5, "volume": 135012.0}, {"date": "2019-01-24", "close": 61.9, "volume": 121027.0}, {"date": "2019-01-25", "close": 62.41, "volume": 67508.0}, {"date": "2019-01-28", "close": 58.98, "volume": 139289.0}, {"date": "2019-01-29", "close": 58.77, "volume": 100611.0}, {"date": "2019-01-30", "close": 60.23, "volume": 89268.0}, {"date": "2019-01-31", "close": 60.15, "volume": 149012.0}, {"date": "2019-02-01", "close": 61.25, "volume": 136685.0}, {"date": "2019-02-04", "close": 64.59, "volume": 255680.0}, {"date": "2019-02-05", "close": 65.14, "volume": 120135.0}, {"date": "2019-02-06", "close": 65.88, "volume": 109460.0}, {"date": "2019-02-07", "close": 65.39, "volume": 77961.0}, {"date": "2019-02-08", "close": 64.3, "volume": 88152.0}, {"date": "2019-02-11", "close": 65.02, "volume": 92384.0}, {"date": "2019-02-12", "close": 65.97, "volume": 59170.0}, {"date": "2019-02-13", "close": 66.56, "volume": 79548.0}, {"date": "2019-02-14", "close": 67.2, "volume": 56250.0}, {"date": "2019-02-15", "close": 67.86, "volume": 84493.0}, {"date": "2019-02-19", "close": 68.02, "volume": 73415.0}, {"date": "2019-02-20", "close": 68.46, "volume": 118161.0}, {"date": "2019-02-21", "close": 67.98, "volume": 51450.0}, {"date": "2019-02-22", "close": 69.35, "volume": 73709.0}, {"date": "2019-02-25", "close": 69.27, "volume": 124058.0}, {"date": "2019-02-26", "close": 66.25, "volume": 128919.0}, {"date": "2019-02-27", "close": 66.35, "volume": 83519.0}, {"date": "2019-02-28", "close": 67.21, "volume": 74555.0}, {"date": "2019-03-01", "close": 66.5, "volume": 68209.0}, {"date": "2019-03-04", "close": 64.27, "volume": 152031.0}, {"date": "2019-03-05", "close": 64.67, "volume": 188973.0}, {"date": "2019-03-06", "close": 61.55, "volume": 129946.0}, {"date": "2019-03-07", "close": 60.83, "volume": 84934.0}, {"date": "2019-03-08", "close": 61.28, "volume": 85142.0}, {"date": "2019-03-11", "close": 61.28, "volume": 117830.0}, {"date": "2019-03-12", "close": 61.62, "volume": 79907.0}, {"date": "2019-03-13", "close": 63.21, "volume": 153401.0}, {"date": "2019-03-14", "close": 64.41, "volume": 68706.0}, {"date": "2019-03-15", "close": 64.57, "volume": 163598.0}, {"date": "2019-03-18", "close": 66.21, "volume": 101236.0}, {"date": "2019-03-19", "close": 66.26, "volume": 102834.0}, {"date": "2019-03-20", "close": 65.63, "volume": 70139.0}, {"date": "2019-03-21", "close": 66.25, "volume": 86250.0}, {"date": "2019-03-22", "close": 63.04, "volume": 84310.0}, {"date": "2019-03-25", "close": 64.21, "volume": 94091.0}, {"date": "2019-03-26", "close": 63.34, "volume": 84127.0}, {"date": "2019-03-27", "close": 62.04, "volume": 76617.0}, {"date": "2019-03-28", "close": 62.49, "volume": 120362.0}, {"date": "2019-03-29", "close": 63.59, "volume": 166027.0}, {"date": "2019-04-01", "close": 64.41, "volume": 59131.0}, {"date": "2019-04-02", "close": 64.2, "volume": 81877.0}, {"date": "2019-04-03", "close": 63.94, "volume": 109677.0}, {"date": "2019-04-04", "close": 64.3, "volume": 56440.0}, {"date": "2019-04-05", "close": 65.02, "volume": 66596.0}, {"date": "2019-04-08", "close": 65.51, "volume": 88491.0}, {"date": "2019-04-09", "close": 65.41, "volume": 81261.0}, {"date": "2019-04-10", "close": 65.57, "volume": 115780.0}, {"date": "2019-04-11", "close": 65.38, "volume": 124413.0}, {"date": "2019-04-12", "close": 64.48, "volume": 100579.0}, {"date": "2019-04-15", "close": 66.05, "volume": 47044.0}, {"date": "2019-04-16", "close": 63.59, "volume": 182732.0}, {"date": "2019-04-17", "close": 61.51, "volume": 175418.0}, {"date": "2019-04-18", "close": 63.13, "volume": 98788.0}, {"date": "2019-04-22", "close": 62.24, "volume": 99171.0}, {"date": "2019-04-23", "close": 65.02, "volume": 84940.0}, {"date": "2019-04-24", "close": 66.75, "volume": 47062.0}, {"date": "2019-04-25", "close": 67.44, "volume": 51186.0}, {"date": "2019-04-26", "close": 69.24, "volume": 49505.0}, {"date": "2019-04-29", "close": 68.89, "volume": 92079.0}, {"date": "2019-04-30", "close": 67.9, "volume": 55717.0}, {"date": "2019-05-01", "close": 67.69, "volume": 103774.0}, {"date": "2019-05-02", "close": 67.62, "volume": 95049.0}, {"date": "2019-05-03", "close": 66.76, "volume": 218125.0}, {"date": "2019-05-06", "close": 67.26, "volume": 176390.0}, {"date": "2019-05-07", "close": 69.15, "volume": 221045.0}, {"date": "2019-05-08", "close": 67.81, "volume": 157179.0}, {"date": "2019-05-09", "close": 68.26, "volume": 116711.0}, {"date": "2019-05-10", "close": 68.76, "volume": 105614.0}, {"date": "2019-05-13", "close": 70.35, "volume": 145606.0}, {"date": "2019-05-14", "close": 70.41, "volume": 147266.0}, {"date": "2019-05-15", "close": 68.07, "volume": 111700.0}, {"date": "2019-05-16", "close": 70.12, "volume": 90313.0}, {"date": "2019-05-17", "close": 69.93, "volume": 120276.0}, {"date": "2019-05-20", "close": 71.06, "volume": 83443.0}, {"date": "2019-05-21", "close": 71.85, "volume": 123459.0}, {"date": "2019-05-22", "close": 71.13, "volume": 70318.0}, {"date": "2019-05-23", "close": 68.49, "volume": 108753.0}, {"date": "2019-05-24", "close": 69.55, "volume": 46810.0}, {"date": "2019-05-28", "close": 69.43, "volume": 108797.0}, {"date": "2019-05-29", "close": 68.98, "volume": 59944.0}, {"date": "2019-05-30", "close": 69.27, "volume": 48687.0}, {"date": "2019-05-31", "close": 68.38, "volume": 68750.0}, {"date": "2019-06-03", "close": 68.74, "volume": 60853.0}, {"date": "2019-06-04", "close": 72.06, "volume": 132918.0}, {"date": "2019-06-05", "close": 72.62, "volume": 89704.0}, {"date": "2019-06-06", "close": 72.63, "volume": 70877.0}, {"date": "2019-06-07", "close": 73.3, "volume": 76467.0}, {"date": "2019-06-10", "close": 74.08, "volume": 101100.0}, {"date": "2019-06-11", "close": 69.99, "volume": 143367.0}, {"date": "2019-06-12", "close": 70.05, "volume": 110516.0}, {"date": "2019-06-13", "close": 72.22, "volume": 141780.0}, {"date": "2019-06-14", "close": 72.05, "volume": 76177.0}, {"date": "2019-06-17", "close": 72.56, "volume": 77900.0}, {"date": "2019-06-18", "close": 72.92, "volume": 52696.0}, {"date": "2019-06-19", "close": 75.89, "volume": 106664.0}, {"date": "2019-06-20", "close": 74.91, "volume": 102721.0}, {"date": "2019-06-21", "close": 74.63, "volume": 160646.0}, {"date": "2019-06-24", "close": 74.54, "volume": 97452.0}, {"date": "2019-06-25", "close": 74.81, "volume": 91641.0}, {"date": "2019-06-26", "close": 74.07, "volume": 69934.0}, {"date": "2019-06-27", "close": 74.33, "volume": 94990.0}, {"date": "2019-06-28", "close": 74.95, "volume": 235225.0}, {"date": "2019-07-01", "close": 76.08, "volume": 116660.0}, {"date": "2019-07-02", "close": 76.56, "volume": 52941.0}, {"date": "2019-07-03", "close": 77.39, "volume": 39939.0}, {"date": "2019-07-05", "close": 77.26, "volume": 67885.0}, {"date": "2019-07-08", "close": 77.69, "volume": 41506.0}, {"date": "2019-07-09", "close": 78.08, "volume": 98175.0}, {"date": "2019-07-10", "close": 77.55, "volume": 83778.0}, {"date": "2019-07-11", "close": 77.07, "volume": 115260.0}, {"date": "2019-07-12", "close": 77.08, "volume": 108931.0}, {"date": "2019-07-15", "close": 76.16, "volume": 63720.0}, {"date": "2019-07-16", "close": 76.36, "volume": 82627.0}, {"date": "2019-07-17", "close": 76.1, "volume": 78423.0}, {"date": "2019-07-18", "close": 76.82, "volume": 84780.0}, {"date": "2019-07-19", "close": 76.77, "volume": 88112.0}, {"date": "2019-07-22", "close": 77.67, "volume": 84529.0}, {"date": "2019-07-23", "close": 77.61, "volume": 75119.0}, {"date": "2019-07-24", "close": 78.78, "volume": 66953.0}, {"date": "2019-07-25", "close": 79.59, "volume": 119744.0}, {"date": "2019-07-26", "close": 80.68, "volume": 141902.0}, {"date": "2019-07-29", "close": 81.8, "volume": 83504.0}, {"date": "2019-07-30", "close": 82.22, "volume": 78001.0}, {"date": "2019-07-31", "close": 80.59, "volume": 104040.0}, {"date": "2019-08-01", "close": 81.05, "volume": 119869.0}, {"date": "2019-08-02", "close": 79.75, "volume": 86928.0}, {"date": "2019-08-05", "close": 76.71, "volume": 119834.0}, {"date": "2019-08-06", "close": 80.9, "volume": 178249.0}, {"date": "2019-08-07", "close": 82.16, "volume": 101870.0}, {"date": "2019-08-08", "close": 81.46, "volume": 151168.0}, {"date": "2019-08-09", "close": 83.26, "volume": 102877.0}, {"date": "2019-08-12", "close": 83.14, "volume": 75377.0}, {"date": "2019-08-13", "close": 83.71, "volume": 67304.0}, {"date": "2019-08-14", "close": 83.46, "volume": 75384.0}, {"date": "2019-08-15", "close": 86.7, "volume": 173798.0}, {"date": "2019-08-16", "close": 88.43, "volume": 372666.0}, {"date": "2019-08-19", "close": 87.07, "volume": 115426.0}, {"date": "2019-08-20", "close": 87.46, "volume": 91251.0}, {"date": "2019-08-21", "close": 88.19, "volume": 108359.0}, {"date": "2019-08-22", "close": 87.12, "volume": 129199.0}, {"date": "2019-08-23", "close": 86.65, "volume": 133946.0}, {"date": "2019-08-26", "close": 88.94, "volume": 114275.0}, {"date": "2019-08-27", "close": 87.31, "volume": 153772.0}, {"date": "2019-08-28", "close": 87.33, "volume": 117824.0}, {"date": "2019-08-29", "close": 87.94, "volume": 87216.0}, {"date": "2019-08-30", "close": 87.98, "volume": 84229.0}, {"date": "2019-09-03", "close": 87.15, "volume": 157174.0}, {"date": "2019-09-04", "close": 79.59, "volume": 320174.0}, {"date": "2019-09-05", "close": 83.3, "volume": 1628092.0}, {"date": "2019-09-06", "close": 82.44, "volume": 189274.0}, {"date": "2019-09-09", "close": 78.1, "volume": 255276.0}, {"date": "2019-09-10", "close": 78.25, "volume": 375766.0}, {"date": "2019-09-11", "close": 78.76, "volume": 193342.0}, {"date": "2019-09-12", "close": 78.66, "volume": 227558.0}, {"date": "2019-09-13", "close": 78.1, "volume": 286394.0}, {"date": "2019-09-16", "close": 77.36, "volume": 160708.0}, {"date": "2019-09-17", "close": 78.75, "volume": 136439.0}, {"date": "2019-09-18", "close": 79.39, "volume": 307166.0}, {"date": "2019-09-19", "close": 79.95, "volume": 173952.0}, {"date": "2019-09-20", "close": 81.39, "volume": 292190.0}, {"date": "2019-09-23", "close": 80.93, "volume": 195945.0}, {"date": "2019-09-24", "close": 80.47, "volume": 163706.0}, {"date": "2019-09-25", "close": 81.62, "volume": 138039.0}, {"date": "2019-09-26", "close": 79.37, "volume": 130981.0}, {"date": "2019-09-27", "close": 78.83, "volume": 143403.0}, {"date": "2019-09-30", "close": 79.28, "volume": 168631.0}, {"date": "2019-10-01", "close": 78.5, "volume": 110806.0}, {"date": "2019-10-02", "close": 78.4, "volume": 320199.0}, {"date": "2019-10-03", "close": 79.29, "volume": 141699.0}, {"date": "2019-10-04", "close": 81.56, "volume": 180351.0}, {"date": "2019-10-07", "close": 81.54, "volume": 367590.0}, {"date": "2019-10-08", "close": 79.72, "volume": 156197.0}, {"date": "2019-10-09", "close": 81.02, "volume": 96138.0}, {"date": "2019-10-10", "close": 81.86, "volume": 112235.0}, {"date": "2019-10-11", "close": 82.74, "volume": 193859.0}, {"date": "2019-10-14", "close": 83.42, "volume": 94538.0}, {"date": "2019-10-15", "close": 83.48, "volume": 144153.0}, {"date": "2019-10-16", "close": 84.16, "volume": 106643.0}, {"date": "2019-10-17", "close": 84.53, "volume": 134747.0}, {"date": "2019-10-18", "close": 86.19, "volume": 101053.0}, {"date": "2019-10-21", "close": 84.48, "volume": 90722.0}, {"date": "2019-10-22", "close": 84.79, "volume": 147877.0}, {"date": "2019-10-23", "close": 85.4, "volume": 152542.0}, {"date": "2019-10-24", "close": 84.94, "volume": 137294.0}, {"date": "2019-10-25", "close": 84.09, "volume": 78289.0}, {"date": "2019-10-28", "close": 84.19, "volume": 104445.0}, {"date": "2019-10-29", "close": 85.1, "volume": 100249.0}, {"date": "2019-10-30", "close": 85.24, "volume": 196795.0}, {"date": "2019-10-31", "close": 84.21, "volume": 122125.0}, {"date": "2019-11-01", "close": 86.68, "volume": 177728.0}, {"date": "2019-11-04", "close": 84.91, "volume": 181732.0}, {"date": "2019-11-05", "close": 85.915, "volume": 288671.0}, {"date": "2019-11-06", "close": 88.61, "volume": 127751.0}, {"date": "2019-11-07", "close": 87.8, "volume": 147010.0}, {"date": "2019-11-08", "close": 86.57, "volume": 150414.0}, {"date": "2019-11-11", "close": 87.7, "volume": 138601.0}, {"date": "2019-11-12", "close": 86.87, "volume": 196941.0}, {"date": "2019-11-13", "close": 83.72, "volume": 424458.0}, {"date": "2019-11-14", "close": 84.26, "volume": 131143.0}, {"date": "2019-11-15", "close": 84.37, "volume": 255205.0}, {"date": "2019-11-18", "close": 86.16, "volume": 207865.0}, {"date": "2019-11-19", "close": 87.41, "volume": 124675.0}, {"date": "2019-11-20", "close": 88.34, "volume": 125097.0}, {"date": "2019-11-21", "close": 88.63, "volume": 187863.0}, {"date": "2019-11-22", "close": 90.03, "volume": 174529.0}, {"date": "2019-11-25", "close": 93.3, "volume": 260744.0}, {"date": "2019-11-26", "close": 93.88, "volume": 215974.0}, {"date": "2019-11-27", "close": 94.725, "volume": 145992.0}, {"date": "2019-11-29", "close": 93.21, "volume": 65463.0}, {"date": "2019-12-02", "close": 91.75, "volume": 117402.0}, {"date": "2019-12-03", "close": 92.89, "volume": 200868.0}, {"date": "2019-12-04", "close": 94.14, "volume": 178603.0}, {"date": "2019-12-05", "close": 93.8, "volume": 188110.0}, {"date": "2019-12-06", "close": 95.41, "volume": 145616.0}, {"date": "2019-12-09", "close": 93.77, "volume": 139709.0}, {"date": "2019-12-10", "close": 93.42, "volume": 112739.0}, {"date": "2019-12-11", "close": 92.79, "volume": 85468.0}, {"date": "2019-12-12", "close": 92.48, "volume": 103663.0}, {"date": "2019-12-13", "close": 91.52, "volume": 135243.0}, {"date": "2019-12-16", "close": 92.32, "volume": 116264.0}, {"date": "2019-12-17", "close": 91.89, "volume": 89355.0}, {"date": "2019-12-18", "close": 92.1, "volume": 144803.0}, {"date": "2019-12-19", "close": 92.22, "volume": 124885.0}, {"date": "2019-12-20", "close": 91.29, "volume": 453151.0}, {"date": "2019-12-23", "close": 92.18, "volume": 180349.0}, {"date": "2019-12-24", "close": 94.53, "volume": 108640.0}, {"date": "2019-12-26", "close": 95.08, "volume": 92818.0}, {"date": "2019-12-27", "close": 95.61, "volume": 100720.0}, {"date": "2019-12-30", "close": 96.3, "volume": 81744.0}, {"date": "2019-12-31", "close": 97.22, "volume": 236061.0}, {"date": "2020-01-02", "close": 95.07, "volume": 171881.0}, {"date": "2020-01-03", "close": 95.59, "volume": 129191.0}, {"date": "2020-01-06", "close": 96.44, "volume": 126661.0}, {"date": "2020-01-07", "close": 96.02, "volume": 69715.0}, {"date": "2020-01-08", "close": 97.26, "volume": 84458.0}, {"date": "2020-01-09", "close": 99.02, "volume": 95054.0}, {"date": "2020-01-10", "close": 99.85, "volume": 86754.0}, {"date": "2020-01-13", "close": 100.52, "volume": 82480.0}, {"date": "2020-01-14", "close": 99.59, "volume": 68304.0}, {"date": "2020-01-15", "close": 98.22, "volume": 119109.0}, {"date": "2020-01-16", "close": 98.0, "volume": 127540.0}, {"date": "2020-01-17", "close": 97.4, "volume": 113423.0}, {"date": "2020-01-21", "close": 97.93, "volume": 170474.0}, {"date": "2020-01-22", "close": 97.67, "volume": 87629.0}, {"date": "2020-01-23", "close": 96.22, "volume": 103804.0}, {"date": "2020-01-24", "close": 96.36, "volume": 77655.0}, {"date": "2020-01-27", "close": 96.61, "volume": 88352.0}, {"date": "2020-01-28", "close": 98.09, "volume": 158592.0}, {"date": "2020-01-29", "close": 97.66, "volume": 115921.0}, {"date": "2020-01-30", "close": 96.73, "volume": 115592.0}, {"date": "2020-01-31", "close": 94.34, "volume": 105435.0}, {"date": "2020-02-03", "close": 94.81, "volume": 243599.0}, {"date": "2020-02-04", "close": 97.05, "volume": 163677.0}, {"date": "2020-02-05", "close": 96.76, "volume": 109126.0}, {"date": "2020-02-06", "close": 99.18, "volume": 121760.0}, {"date": "2020-02-07", "close": 99.56, "volume": 100607.0}, {"date": "2020-02-10", "close": 100.0, "volume": 66399.0}, {"date": "2020-02-11", "close": 100.82, "volume": 66888.0}, {"date": "2020-02-12", "close": 101.6, "volume": 77551.0}, {"date": "2020-02-13", "close": 102.77, "volume": 83247.0}, {"date": "2020-02-14", "close": 103.82, "volume": 81177.0}, {"date": "2020-02-18", "close": 99.79, "volume": 113641.0}, {"date": "2020-02-19", "close": 99.67, "volume": 70540.0}, {"date": "2020-02-20", "close": 98.45, "volume": 85512.0}, {"date": "2020-02-21", "close": 98.16, "volume": 114309.0}, {"date": "2020-02-24", "close": 96.4, "volume": 81094.0}, {"date": "2020-02-25", "close": 93.62, "volume": 96977.0}, {"date": "2020-02-26", "close": 93.62, "volume": 115664.0}, {"date": "2020-02-27", "close": 89.55, "volume": 174944.0}, {"date": "2020-02-28", "close": 76.27, "volume": 574996.0}, {"date": "2020-03-02", "close": 82.08, "volume": 229123.0}, {"date": "2020-03-03", "close": 77.04, "volume": 160864.0}, {"date": "2020-03-04", "close": 77.61, "volume": 166711.0}, {"date": "2020-03-05", "close": 76.19, "volume": 127864.0}, {"date": "2020-03-06", "close": 76.4, "volume": 117664.0}, {"date": "2020-03-09", "close": 70.43, "volume": 170453.0}, {"date": "2020-03-10", "close": 70.51, "volume": 230300.0}, {"date": "2020-03-11", "close": 67.64, "volume": 203912.0}, {"date": "2020-03-12", "close": 60.83, "volume": 209447.0}, {"date": "2020-03-13", "close": 64.8, "volume": 171509.0}, {"date": "2020-03-16", "close": 53.0, "volume": 164313.0}, {"date": "2020-03-17", "close": 48.4, "volume": 384925.0}, {"date": "2020-03-18", "close": 65.57, "volume": 374144.0}, {"date": "2020-03-19", "close": 64.1, "volume": 311347.0}, {"date": "2020-03-20", "close": 57.5, "volume": 450423.0}, {"date": "2020-03-23", "close": 61.6, "volume": 183400.0}, {"date": "2020-03-24", "close": 66.49, "volume": 190691.0}, {"date": "2020-03-25", "close": 62.38, "volume": 241059.0}, {"date": "2020-03-26", "close": 70.0, "volume": 165919.0}, {"date": "2020-03-27", "close": 66.76, "volume": 116630.0}, {"date": "2020-03-30", "close": 69.01, "volume": 105926.0}, {"date": "2020-03-31", "close": 67.6, "volume": 266802.0}, {"date": "2020-04-01", "close": 65.29, "volume": 124063.0}, {"date": "2020-04-02", "close": 68.89, "volume": 181147.0}, {"date": "2020-04-03", "close": 71.53, "volume": 182850.0}, {"date": "2020-04-06", "close": 79.16, "volume": 250584.0}, {"date": "2020-04-07", "close": 78.41, "volume": 304068.0}, {"date": "2020-04-08", "close": 80.01, "volume": 175113.0}, {"date": "2020-04-09", "close": 81.76, "volume": 249316.0}, {"date": "2020-04-13", "close": 74.9, "volume": 236275.0}, {"date": "2020-04-14", "close": 77.01, "volume": 122086.0}, {"date": "2020-04-15", "close": 75.81, "volume": 138897.0}, {"date": "2020-04-16", "close": 75.29, "volume": 130187.0}, {"date": "2020-04-17", "close": 80.35, "volume": 241684.0}, {"date": "2020-04-20", "close": 79.4, "volume": 131961.0}, {"date": "2020-04-21", "close": 77.33, "volume": 139525.0}, {"date": "2020-04-22", "close": 77.88, "volume": 138127.0}, {"date": "2020-04-23", "close": 77.92, "volume": 108538.0}, {"date": "2020-04-24", "close": 77.16, "volume": 110742.0}, {"date": "2020-04-27", "close": 79.49, "volume": 108135.0}, {"date": "2020-04-28", "close": 78.69, "volume": 171335.0}, {"date": "2020-04-29", "close": 83.08, "volume": 149816.0}, {"date": "2020-04-30", "close": 81.02, "volume": 115863.0}, {"date": "2020-05-01", "close": 80.45, "volume": 121437.0}, {"date": "2020-05-04", "close": 73.92, "volume": 192996.0}, {"date": "2020-05-05", "close": 88.65, "volume": 358985.0}, {"date": "2020-05-06", "close": 83.37, "volume": 142999.0}, {"date": "2020-05-07", "close": 83.0, "volume": 142923.0}, {"date": "2020-05-08", "close": 82.61, "volume": 104211.0}, {"date": "2020-05-11", "close": 83.77, "volume": 235758.0}, {"date": "2020-05-12", "close": 82.34, "volume": 121657.0}, {"date": "2020-05-13", "close": 81.57, "volume": 93309.0}, {"date": "2020-05-14", "close": 80.81, "volume": 103978.0}, {"date": "2020-05-15", "close": 83.83, "volume": 84701.0}, {"date": "2020-05-18", "close": 89.93, "volume": 113673.0}, {"date": "2020-05-19", "close": 89.0, "volume": 83249.0}, {"date": "2020-05-20", "close": 90.85, "volume": 134468.0}, {"date": "2020-05-21", "close": 91.97, "volume": 85622.0}, {"date": "2020-05-22", "close": 92.98, "volume": 98676.0}, {"date": "2020-05-26", "close": 96.4, "volume": 155785.0}, {"date": "2020-05-27", "close": 97.37, "volume": 152969.0}, {"date": "2020-05-28", "close": 96.87, "volume": 143723.0}, {"date": "2020-05-29", "close": 98.96, "volume": 200283.0}, {"date": "2020-06-01", "close": 98.43, "volume": 119253.0}, {"date": "2020-06-02", "close": 98.93, "volume": 112572.0}, {"date": "2020-06-03", "close": 98.54, "volume": 167627.0}, {"date": "2020-06-04", "close": 98.65, "volume": 107174.0}, {"date": "2020-06-05", "close": 97.04, "volume": 215222.0}, {"date": "2020-06-08", "close": 97.3, "volume": 193507.0}, {"date": "2020-06-09", "close": 97.2, "volume": 187394.0}, {"date": "2020-06-10", "close": 95.26, "volume": 62090.0}, {"date": "2020-06-11", "close": 89.39, "volume": 94786.0}, {"date": "2020-06-12", "close": 91.1, "volume": 90533.0}, {"date": "2020-06-15", "close": 94.57, "volume": 82598.0}, {"date": "2020-06-16", "close": 96.14, "volume": 108459.0}, {"date": "2020-06-17", "close": 94.18, "volume": 91275.0}, {"date": "2020-06-18", "close": 92.51, "volume": 120159.0}, {"date": "2020-06-19", "close": 94.68, "volume": 181211.0}, {"date": "2020-06-22", "close": 94.06, "volume": 84598.0}, {"date": "2020-06-23", "close": 94.91, "volume": 113991.0}, {"date": "2020-06-24", "close": 91.72, "volume": 66815.0}, {"date": "2020-06-25", "close": 92.47, "volume": 91797.0}, {"date": "2020-06-26", "close": 89.1, "volume": 327286.0}, {"date": "2020-06-29", "close": 91.31, "volume": 81722.0}, {"date": "2020-06-30", "close": 92.56, "volume": 50519.0}, {"date": "2020-07-01", "close": 92.5, "volume": 126673.0}, {"date": "2020-07-02", "close": 92.14, "volume": 99020.0}, {"date": "2020-07-06", "close": 90.35, "volume": 89669.0}, {"date": "2020-07-07", "close": 91.07, "volume": 146272.0}, {"date": "2020-07-08", "close": 89.99, "volume": 128095.0}, {"date": "2020-07-09", "close": 89.64, "volume": 88341.0}, {"date": "2020-07-10", "close": 89.6, "volume": 55565.0}, {"date": "2020-07-13", "close": 87.22, "volume": 151540.0}, {"date": "2020-07-14", "close": 88.0, "volume": 105804.0}, {"date": "2020-07-15", "close": 92.33, "volume": 319544.0}, {"date": "2020-07-16", "close": 88.63, "volume": 108865.0}, {"date": "2020-07-17", "close": 88.0, "volume": 102345.0}, {"date": "2020-07-20", "close": 86.58, "volume": 48974.0}, {"date": "2020-07-21", "close": 89.27, "volume": 91116.0}, {"date": "2020-07-22", "close": 92.15, "volume": 111062.0}, {"date": "2020-07-23", "close": 94.9, "volume": 98484.0}, {"date": "2020-07-24", "close": 93.37, "volume": 113380.0}, {"date": "2020-07-27", "close": 94.85, "volume": 51543.0}, {"date": "2020-07-28", "close": 92.78, "volume": 42240.0}, {"date": "2020-07-29", "close": 96.93, "volume": 89365.0}, {"date": "2020-07-30", "close": 97.1, "volume": 56126.0}, {"date": "2020-07-31", "close": 96.41, "volume": 80319.0}, {"date": "2020-08-03", "close": 99.87, "volume": 89118.0}, {"date": "2020-08-04", "close": 96.81, "volume": 66746.0}, {"date": "2020-08-05", "close": 96.48, "volume": 72068.0}, {"date": "2020-08-06", "close": 97.11, "volume": 73905.0}, {"date": "2020-08-07", "close": 99.3, "volume": 52955.0}, {"date": "2020-08-10", "close": 101.32, "volume": 200780.0}, {"date": "2020-08-11", "close": 101.98, "volume": 260541.0}, {"date": "2020-08-12", "close": 98.19, "volume": 172185.0}, {"date": "2020-08-13", "close": 97.5, "volume": 201487.0}, {"date": "2020-08-14", "close": 94.72, "volume": 113237.0}, {"date": "2020-08-17", "close": 95.82, "volume": 82358.0}, {"date": "2020-08-18", "close": 96.69, "volume": 90687.0}, {"date": "2020-08-19", "close": 96.71, "volume": 146573.0}, {"date": "2020-08-20", "close": 96.56, "volume": 127259.0}, {"date": "2020-08-21", "close": 95.94, "volume": 72130.0}, {"date": "2020-08-24", "close": 92.29, "volume": 108940.0}, {"date": "2020-08-25", "close": 94.75, "volume": 158391.0}, {"date": "2020-08-26", "close": 93.27, "volume": 90067.0}, {"date": "2020-08-27", "close": 94.0, "volume": 85662.0}, {"date": "2020-08-28", "close": 94.68, "volume": 69340.0}, {"date": "2020-08-31", "close": 93.66, "volume": 91054.0}, {"date": "2020-09-01", "close": 92.99, "volume": 120915.0}, {"date": "2020-09-02", "close": 92.94, "volume": 141930.0}, {"date": "2020-09-03", "close": 89.01, "volume": 135478.0}, {"date": "2020-09-04", "close": 87.82, "volume": 68724.0}, {"date": "2020-09-08", "close": 88.87, "volume": 138555.0}, {"date": "2020-09-09", "close": 92.25, "volume": 88947.0}, {"date": "2020-09-10", "close": 92.26, "volume": 118915.0}, {"date": "2020-09-11", "close": 93.75, "volume": 79340.0}, {"date": "2020-09-14", "close": 93.88, "volume": 142019.0}, {"date": "2020-09-15", "close": 95.25, "volume": 80069.0}, {"date": "2020-09-16", "close": 96.14, "volume": 135778.0}, {"date": "2020-09-17", "close": 96.08, "volume": 76116.0}, {"date": "2020-09-18", "close": 96.33, "volume": 341973.0}, {"date": "2020-09-21", "close": 94.43, "volume": 129337.0}, {"date": "2020-09-22", "close": 94.89, "volume": 120227.0}, {"date": "2020-09-23", "close": 91.58, "volume": 105820.0}, {"date": "2020-09-24", "close": 89.88, "volume": 90807.0}, {"date": "2020-09-25", "close": 93.15, "volume": 85538.0}, {"date": "2020-09-28", "close": 93.67, "volume": 74138.0}, {"date": "2020-09-29", "close": 93.37, "volume": 75439.0}, {"date": "2020-09-30", "close": 94.51, "volume": 94239.0}, {"date": "2020-10-01", "close": 97.63, "volume": 110274.0}, {"date": "2020-10-02", "close": 95.05, "volume": 79195.0}, {"date": "2020-10-05", "close": 97.42, "volume": 58765.0}, {"date": "2020-10-06", "close": 96.67, "volume": 79337.0}, {"date": "2020-10-07", "close": 96.46, "volume": 127683.0}, {"date": "2020-10-08", "close": 96.22, "volume": 85153.0}, {"date": "2020-10-09", "close": 96.55, "volume": 194200.0}, {"date": "2020-10-12", "close": 98.37, "volume": 89091.0}, {"date": "2020-10-13", "close": 100.76, "volume": 95200.0}, {"date": "2020-10-14", "close": 102.03, "volume": 125259.0}, {"date": "2020-10-15", "close": 102.69, "volume": 67798.0}, {"date": "2020-10-16", "close": 102.53, "volume": 47501.0}, {"date": "2020-10-19", "close": 100.52, "volume": 60023.0}, {"date": "2020-10-20", "close": 100.88, "volume": 77428.0}, {"date": "2020-10-21", "close": 100.91, "volume": 66564.0}, {"date": "2020-10-22", "close": 103.93, "volume": 106406.0}, {"date": "2020-10-23", "close": 101.16, "volume": 62382.0}, {"date": "2020-10-26", "close": 100.98, "volume": 102163.0}, {"date": "2020-10-27", "close": 102.34, "volume": 57452.0}, {"date": "2020-10-28", "close": 99.22, "volume": 43501.0}, {"date": "2020-10-29", "close": 98.71, "volume": 81263.0}, {"date": "2020-10-30", "close": 97.57, "volume": 69922.0}, {"date": "2020-11-02", "close": 101.07, "volume": 95041.0}, {"date": "2020-11-03", "close": 109.16, "volume": 326594.0}, {"date": "2020-11-04", "close": 108.89, "volume": 130241.0}, {"date": "2020-11-05", "close": 105.83, "volume": 106027.0}, {"date": "2020-11-06", "close": 107.59, "volume": 100394.0}, {"date": "2020-11-09", "close": 101.46, "volume": 141650.0}, {"date": "2020-11-10", "close": 100.16, "volume": 102347.0}, {"date": "2020-11-11", "close": 103.39, "volume": 156384.0}, {"date": "2020-11-12", "close": 99.86, "volume": 102820.0}, {"date": "2020-11-13", "close": 101.07, "volume": 60074.0}, {"date": "2020-11-16", "close": 100.07, "volume": 92396.0}, {"date": "2020-11-17", "close": 99.7, "volume": 120631.0}, {"date": "2020-11-18", "close": 96.55, "volume": 114019.0}, {"date": "2020-11-19", "close": 95.42, "volume": 121976.0}, {"date": "2020-11-20", "close": 95.49, "volume": 55011.0}, {"date": "2020-11-23", "close": 97.15, "volume": 133062.0}, {"date": "2020-11-24", "close": 95.83, "volume": 125017.0}, {"date": "2020-11-25", "close": 96.06, "volume": 219903.0}, {"date": "2020-11-27", "close": 96.25, "volume": 44356.0}, {"date": "2020-11-30", "close": 99.25, "volume": 135313.0}, {"date": "2020-12-01", "close": 101.66, "volume": 139711.0}, {"date": "2020-12-02", "close": 102.01, "volume": 84350.0}, {"date": "2020-12-03", "close": 101.06, "volume": 44894.0}, {"date": "2020-12-04", "close": 104.37, "volume": 112319.0}, {"date": "2020-12-07", "close": 105.77, "volume": 118865.0}, {"date": "2020-12-08", "close": 105.38, "volume": 252743.0}, {"date": "2020-12-09", "close": 104.28, "volume": 136036.0}, {"date": "2020-12-10", "close": 105.05, "volume": 59075.0}, {"date": "2020-12-11", "close": 104.78, "volume": 70872.0}, {"date": "2020-12-14", "close": 103.46, "volume": 54726.0}, {"date": "2020-12-15", "close": 107.79, "volume": 95384.0}, {"date": "2020-12-16", "close": 109.29, "volume": 65939.0}, {"date": "2020-12-17", "close": 112.56, "volume": 53551.0}, {"date": "2020-12-18", "close": 115.16, "volume": 317420.0}, {"date": "2020-12-21", "close": 112.99, "volume": 127951.0}, {"date": "2020-12-22", "close": 114.74, "volume": 110015.0}, {"date": "2020-12-23", "close": 115.01, "volume": 101630.0}, {"date": "2020-12-24", "close": 115.24, "volume": 37898.0}, {"date": "2020-12-28", "close": 117.12, "volume": 71901.0}, {"date": "2020-12-29", "close": 116.01, "volume": 87700.0}, {"date": "2020-12-30", "close": 116.02, "volume": 49180.0}, {"date": "2020-12-31", "close": 117.09, "volume": 61737.0}, {"date": "2021-01-04", "close": 116.26, "volume": 96678.0}, {"date": "2021-01-05", "close": 114.67, "volume": 169898.0}, {"date": "2021-01-06", "close": 119.74, "volume": 192498.0}, {"date": "2021-01-07", "close": 123.49, "volume": 83450.0}, {"date": "2021-01-08", "close": 121.67, "volume": 87460.0}, {"date": "2021-01-11", "close": 121.1, "volume": 89094.0}, {"date": "2021-01-12", "close": 121.46, "volume": 52452.0}, {"date": "2021-01-13", "close": 120.27, "volume": 88353.0}, {"date": "2021-01-14", "close": 121.33, "volume": 102750.0}, {"date": "2021-01-15", "close": 120.43, "volume": 99460.0}, {"date": "2021-01-19", "close": 121.47, "volume": 104126.0}, {"date": "2021-01-20", "close": 124.95, "volume": 77458.0}, {"date": "2021-01-21", "close": 124.4, "volume": 86520.0}, {"date": "2021-01-22", "close": 127.8, "volume": 74892.0}, {"date": "2021-01-25", "close": 127.46, "volume": 151107.0}, {"date": "2021-01-26", "close": 124.13, "volume": 67063.0}, {"date": "2021-01-27", "close": 115.75, "volume": 119552.0}, {"date": "2021-01-28", "close": 113.91, "volume": 119043.0}, {"date": "2021-01-29", "close": 112.55, "volume": 59842.0}, {"date": "2021-02-01", "close": 114.57, "volume": 76730.0}, {"date": "2021-02-02", "close": 118.21, "volume": 73711.0}, {"date": "2021-02-03", "close": 118.56, "volume": 45179.0}, {"date": "2021-02-04", "close": 120.81, "volume": 53445.0}, {"date": "2021-02-05", "close": 124.1, "volume": 64534.0}, {"date": "2021-02-08", "close": 126.69, "volume": 107919.0}, {"date": "2021-02-09", "close": 126.03, "volume": 54864.0}, {"date": "2021-02-10", "close": 125.05, "volume": 55786.0}, {"date": "2021-02-11", "close": 123.75, "volume": 74805.0}, {"date": "2021-02-12", "close": 123.17, "volume": 90491.0}, {"date": "2021-02-16", "close": 121.49, "volume": 65946.0}, {"date": "2021-02-17", "close": 119.71, "volume": 61306.0}, {"date": "2021-02-18", "close": 116.82, "volume": 112023.0}, {"date": "2021-02-19", "close": 117.61, "volume": 80437.0}, {"date": "2021-02-22", "close": 115.52, "volume": 35765.0}, {"date": "2021-02-23", "close": 115.09, "volume": 72025.0}, {"date": "2021-02-24", "close": 121.31, "volume": 99032.0}, {"date": "2021-02-25", "close": 113.26, "volume": 92698.0}, {"date": "2021-02-26", "close": 107.57, "volume": 175590.0}, {"date": "2021-03-01", "close": 102.46, "volume": 125114.0}, {"date": "2021-03-02", "close": 104.13, "volume": 169625.0}, {"date": "2021-03-03", "close": 97.73, "volume": 130660.0}, {"date": "2021-03-04", "close": 93.01, "volume": 95027.0}, {"date": "2021-03-05", "close": 93.83, "volume": 117852.0}, {"date": "2021-03-08", "close": 96.19, "volume": 103395.0}, {"date": "2021-03-09", "close": 102.73, "volume": 131912.0}, {"date": "2021-03-10", "close": 103.38, "volume": 78681.0}, {"date": "2021-03-11", "close": 102.36, "volume": 136100.0}, {"date": "2021-03-12", "close": 106.25, "volume": 155905.0}, {"date": "2021-03-15", "close": 107.82, "volume": 78675.0}, {"date": "2021-03-16", "close": 104.8, "volume": 69476.0}, {"date": "2021-03-17", "close": 106.35, "volume": 86506.0}, {"date": "2021-03-18", "close": 107.17, "volume": 62905.0}, {"date": "2021-03-19", "close": 109.48, "volume": 222894.0}, {"date": "2021-03-22", "close": 109.52, "volume": 73476.0}, {"date": "2021-03-23", "close": 107.69, "volume": 119223.0}, {"date": "2021-03-24", "close": 105.48, "volume": 88037.0}, {"date": "2021-03-25", "close": 104.44, "volume": 74746.0}, {"date": "2021-03-26", "close": 107.6, "volume": 55869.0}, {"date": "2021-03-29", "close": 105.16, "volume": 57784.0}, {"date": "2021-03-30", "close": 105.59, "volume": 64038.0}, {"date": "2021-03-31", "close": 104.59, "volume": 104079.0}, {"date": "2021-04-01", "close": 106.49, "volume": 86692.0}, {"date": "2021-04-05", "close": 106.51, "volume": 63084.0}, {"date": "2021-04-06", "close": 104.51, "volume": 80216.0}, {"date": "2021-04-07", "close": 102.98, "volume": 87840.0}, {"date": "2021-04-08", "close": 105.34, "volume": 69885.0}, {"date": "2021-04-09", "close": 106.84, "volume": 44295.0}, {"date": "2021-04-12", "close": 106.0, "volume": 36069.0}, {"date": "2021-04-13", "close": 106.47, "volume": 57420.0}, {"date": "2021-04-14", "close": 104.94, "volume": 32386.0}, {"date": "2021-04-15", "close": 108.46, "volume": 45914.0}, {"date": "2021-04-16", "close": 108.35, "volume": 40238.0}, {"date": "2021-04-19", "close": 107.26, "volume": 93956.0}, {"date": "2021-04-20", "close": 105.9, "volume": 49376.0}, {"date": "2021-04-21", "close": 108.25, "volume": 50930.0}, {"date": "2021-04-22", "close": 109.11, "volume": 81281.0}, {"date": "2021-04-23", "close": 110.22, "volume": 74541.0}, {"date": "2021-04-26", "close": 107.37, "volume": 38883.0}, {"date": "2021-04-27", "close": 107.26, "volume": 48847.0}, {"date": "2021-04-28", "close": 110.13, "volume": 61332.0}, {"date": "2021-04-29", "close": 108.59, "volume": 85089.0}, {"date": "2021-04-30", "close": 105.8, "volume": 67691.0}, {"date": "2021-05-03", "close": 105.07, "volume": 156756.0}, {"date": "2021-05-04", "close": 98.83, "volume": 382351.0}, {"date": "2021-05-05", "close": 92.87, "volume": 258981.0}, {"date": "2021-05-06", "close": 94.22, "volume": 255502.0}, {"date": "2021-05-07", "close": 97.27, "volume": 75759.0}, {"date": "2021-05-10", "close": 96.3, "volume": 63207.0}, {"date": "2021-05-11", "close": 97.18, "volume": 59107.0}, {"date": "2021-05-12", "close": 96.33, "volume": 64372.0}, {"date": "2021-05-13", "close": 91.96, "volume": 116482.0}, {"date": "2021-05-14", "close": 95.87, "volume": 57105.0}, {"date": "2021-05-17", "close": 94.39, "volume": 96649.0}, {"date": "2021-05-18", "close": 95.0, "volume": 86924.0}, {"date": "2021-05-19", "close": 95.14, "volume": 53784.0}, {"date": "2021-05-20", "close": 95.72, "volume": 44310.0}, {"date": "2021-05-21", "close": 94.48, "volume": 56397.0}, {"date": "2021-05-24", "close": 94.62, "volume": 63698.0}, {"date": "2021-05-25", "close": 95.02, "volume": 120976.0}, {"date": "2021-05-26", "close": 95.87, "volume": 68694.0}, {"date": "2021-05-27", "close": 96.0, "volume": 93747.0}, {"date": "2021-05-28", "close": 96.17, "volume": 81220.0}, {"date": "2021-06-01", "close": 95.44, "volume": 93020.0}, {"date": "2021-06-02", "close": 95.27, "volume": 59239.0}, {"date": "2021-06-03", "close": 94.43, "volume": 74291.0}, {"date": "2021-06-04", "close": 94.91, "volume": 35857.0}, {"date": "2021-06-07", "close": 94.8, "volume": 131483.0}, {"date": "2021-06-08", "close": 94.6, "volume": 85391.0}, {"date": "2021-06-09", "close": 92.18, "volume": 135597.0}, {"date": "2021-06-10", "close": 92.21, "volume": 97964.0}, {"date": "2021-06-11", "close": 90.97, "volume": 76996.0}, {"date": "2021-06-14", "close": 90.87, "volume": 126638.0}, {"date": "2021-06-15", "close": 87.9, "volume": 101726.0}, {"date": "2021-06-16", "close": 84.38, "volume": 235581.0}, {"date": "2021-06-17", "close": 84.16, "volume": 171102.0}, {"date": "2021-06-18", "close": 80.75, "volume": 149074.0}, {"date": "2021-06-21", "close": 84.35, "volume": 403871.0}, {"date": "2021-06-22", "close": 84.0, "volume": 229550.0}, {"date": "2021-06-23", "close": 85.0, "volume": 380176.0}, {"date": "2021-06-24", "close": 86.62, "volume": 184082.0}, {"date": "2021-06-25", "close": 88.06, "volume": 426587.0}, {"date": "2021-06-28", "close": 86.11, "volume": 110816.0}, {"date": "2021-06-29", "close": 87.5, "volume": 118771.0}, {"date": "2021-06-30", "close": 87.24, "volume": 176564.0}, {"date": "2021-07-01", "close": 89.0, "volume": 137926.0}, {"date": "2021-07-02", "close": 88.89, "volume": 68654.0}, {"date": "2021-07-06", "close": 86.5, "volume": 400602.0}, {"date": "2021-07-07", "close": 85.6, "volume": 75096.0}, {"date": "2021-07-08", "close": 83.65, "volume": 123503.0}, {"date": "2021-07-09", "close": 84.64, "volume": 96514.0}, {"date": "2021-07-12", "close": 86.32, "volume": 144481.0}, {"date": "2021-07-13", "close": 84.51, "volume": 67084.0}, {"date": "2021-07-14", "close": 82.5, "volume": 64762.0}, {"date": "2021-07-15", "close": 82.11, "volume": 60978.0}, {"date": "2021-07-16", "close": 82.84, "volume": 103862.0}, {"date": "2021-07-19", "close": 82.1, "volume": 107719.0}, {"date": "2021-07-20", "close": 83.95, "volume": 128814.0}, {"date": "2021-07-21", "close": 84.06, "volume": 110585.0}, {"date": "2021-07-22", "close": 82.64, "volume": 66754.0}, {"date": "2021-07-23", "close": 84.65, "volume": 66599.0}, {"date": "2021-07-26", "close": 83.59, "volume": 63435.0}, {"date": "2021-07-27", "close": 83.0, "volume": 45805.0}, {"date": "2021-07-28", "close": 83.33, "volume": 66811.0}, {"date": "2021-07-29", "close": 83.81, "volume": 49567.0}, {"date": "2021-07-30", "close": 86.79, "volume": 129366.0}, {"date": "2021-08-02", "close": 85.11, "volume": 116023.0}, {"date": "2021-08-03", "close": 94.7, "volume": 314302.0}, {"date": "2021-08-04", "close": 92.0, "volume": 163944.0}, {"date": "2021-08-05", "close": 89.42, "volume": 97267.0}, {"date": "2021-08-06", "close": 91.4, "volume": 116726.0}, {"date": "2021-08-09", "close": 93.02, "volume": 114221.0}, {"date": "2021-08-10", "close": 90.23, "volume": 135544.0}, {"date": "2021-08-11", "close": 90.94, "volume": 65639.0}, {"date": "2021-08-12", "close": 91.25, "volume": 54520.0}, {"date": "2021-08-13", "close": 90.19, "volume": 51859.0}, {"date": "2021-08-16", "close": 90.38, "volume": 68176.0}, {"date": "2021-08-17", "close": 90.73, "volume": 41603.0}, {"date": "2021-08-18", "close": 90.6, "volume": 78973.0}, {"date": "2021-08-19", "close": 86.72, "volume": 103139.0}, {"date": "2021-08-20", "close": 87.57, "volume": 74538.0}, {"date": "2021-08-23", "close": 88.26, "volume": 58322.0}, {"date": "2021-08-24", "close": 89.78, "volume": 70976.0}, {"date": "2021-08-25", "close": 89.91, "volume": 49830.0}, {"date": "2021-08-26", "close": 89.12, "volume": 53348.0}, {"date": "2021-08-27", "close": 90.49, "volume": 81701.0}, {"date": "2021-08-30", "close": 89.95, "volume": 44442.0}, {"date": "2021-08-31", "close": 89.92, "volume": 97466.0}, {"date": "2021-09-01", "close": 90.24, "volume": 61013.0}, {"date": "2021-09-02", "close": 92.17, "volume": 55188.0}, {"date": "2021-09-03", "close": 90.25, "volume": 49899.0}, {"date": "2021-09-07", "close": 88.84, "volume": 56057.0}, {"date": "2021-09-08", "close": 88.86, "volume": 40469.0}, {"date": "2021-09-09", "close": 87.91, "volume": 49740.0}, {"date": "2021-09-10", "close": 86.53, "volume": 71249.0}, {"date": "2021-09-13", "close": 87.14, "volume": 49893.0}, {"date": "2021-09-14", "close": 85.75, "volume": 84511.0}, {"date": "2021-09-15", "close": 86.5, "volume": 88442.0}, {"date": "2021-09-16", "close": 85.02, "volume": 101168.0}, {"date": "2021-09-17", "close": 86.56, "volume": 206105.0}, {"date": "2021-09-20", "close": 82.76, "volume": 85615.0}, {"date": "2021-09-21", "close": 83.69, "volume": 80406.0}, {"date": "2021-09-22", "close": 83.84, "volume": 42720.0}, {"date": "2021-09-23", "close": 84.55, "volume": 52637.0}, {"date": "2021-09-24", "close": 83.02, "volume": 68371.0}, {"date": "2021-09-27", "close": 85.83, "volume": 89172.0}, {"date": "2021-09-28", "close": 82.64, "volume": 112139.0}, {"date": "2021-09-29", "close": 82.27, "volume": 71073.0}, {"date": "2021-09-30", "close": 79.75, "volume": 74730.0}, {"date": "2021-10-01", "close": 78.96, "volume": 199787.0}, {"date": "2021-10-04", "close": 77.03, "volume": 89967.0}, {"date": "2021-10-05", "close": 75.74, "volume": 117091.0}, {"date": "2021-10-06", "close": 74.59, "volume": 101258.0}, {"date": "2021-10-07", "close": 74.72, "volume": 75410.0}, {"date": "2021-10-08", "close": 75.13, "volume": 65478.0}, {"date": "2021-10-11", "close": 73.22, "volume": 83471.0}, {"date": "2021-10-12", "close": 75.43, "volume": 112958.0}, {"date": "2021-10-13", "close": 76.66, "volume": 97619.0}, {"date": "2021-10-14", "close": 77.0, "volume": 55007.0}, {"date": "2021-10-15", "close": 77.0, "volume": 63841.0}, {"date": "2021-10-18", "close": 77.0, "volume": 147681.0}, {"date": "2021-10-19", "close": 77.2, "volume": 108981.0}, {"date": "2021-10-20", "close": 78.39, "volume": 98835.0}, {"date": "2021-10-21", "close": 79.5, "volume": 121999.0}, {"date": "2021-10-22", "close": 82.0, "volume": 127463.0}, {"date": "2021-10-25", "close": 82.0, "volume": 117327.0}, {"date": "2021-10-26", "close": 82.0, "volume": 99748.0}, {"date": "2021-10-27", "close": 83.56, "volume": 117209.0}, {"date": "2021-10-28", "close": 87.49, "volume": 114803.0}, {"date": "2021-10-29", "close": 93.5, "volume": 286797.0}, {"date": "2021-11-01", "close": 96.0, "volume": 223748.0}, {"date": "2021-11-02", "close": 93.04, "volume": 257565.0}, {"date": "2021-11-03", "close": 98.68, "volume": 206019.0}, {"date": "2021-11-04", "close": 101.11, "volume": 220609.0}, {"date": "2021-11-05", "close": 102.03, "volume": 175159.0}, {"date": "2021-11-08", "close": 103.64, "volume": 87776.0}, {"date": "2021-11-09", "close": 105.32, "volume": 99304.0}, {"date": "2021-11-10", "close": 105.9, "volume": 130436.0}, {"date": "2021-11-11", "close": 105.18, "volume": 83968.0}, {"date": "2021-11-12", "close": 102.87, "volume": 85998.0}, {"date": "2021-11-15", "close": 102.89, "volume": 69283.0}, {"date": "2021-11-16", "close": 102.44, "volume": 90865.0}, {"date": "2021-11-17", "close": 102.84, "volume": 111843.0}, {"date": "2021-11-18", "close": 103.58, "volume": 124935.0}, {"date": "2021-11-19", "close": 100.37, "volume": 76405.0}, {"date": "2021-11-22", "close": 102.86, "volume": 163694.0}, {"date": "2021-11-23", "close": 101.89, "volume": 95840.0}, {"date": "2021-11-24", "close": 100.02, "volume": 116780.0}, {"date": "2021-11-26", "close": 91.39, "volume": 89220.0}, {"date": "2021-11-29", "close": 88.71, "volume": 98074.0}, {"date": "2021-11-30", "close": 87.22, "volume": 133008.0}, {"date": "2021-12-01", "close": 85.21, "volume": 91805.0}, {"date": "2021-12-02", "close": 88.75, "volume": 86981.0}, {"date": "2021-12-03", "close": 84.68, "volume": 112781.0}, {"date": "2021-12-06", "close": 89.51, "volume": 89633.0}, {"date": "2021-12-07", "close": 92.19, "volume": 83352.0}, {"date": "2021-12-08", "close": 93.23, "volume": 45010.0}, {"date": "2021-12-09", "close": 91.54, "volume": 48320.0}, {"date": "2021-12-10", "close": 91.85, "volume": 54427.0}, {"date": "2021-12-13", "close": 91.0, "volume": 70368.0}, {"date": "2021-12-14", "close": 90.9, "volume": 64254.0}, {"date": "2021-12-15", "close": 91.01, "volume": 87138.0}, {"date": "2021-12-16", "close": 86.98, "volume": 79948.0}, {"date": "2021-12-17", "close": 90.67, "volume": 542352.0}, {"date": "2021-12-20", "close": 87.76, "volume": 79334.0}, {"date": "2021-12-21", "close": 89.94, "volume": 67245.0}, {"date": "2021-12-22", "close": 91.37, "volume": 51737.0}, {"date": "2021-12-23", "close": 93.31, "volume": 47300.0}, {"date": "2021-12-27", "close": 95.36, "volume": 56988.0}, {"date": "2021-12-28", "close": 93.65, "volume": 49460.0}, {"date": "2021-12-29", "close": 93.78, "volume": 40392.0}, {"date": "2021-12-30", "close": 93.37, "volume": 42927.0}, {"date": "2021-12-31", "close": 93.51, "volume": 62583.0}, {"date": "2022-01-03", "close": 93.6, "volume": 96436.0}, {"date": "2022-01-04", "close": 90.93, "volume": 61223.0}, {"date": "2022-01-05", "close": 88.68, "volume": 73633.0}, {"date": "2022-01-06", "close": 87.63, "volume": 61481.0}, {"date": "2022-01-07", "close": 85.78, "volume": 37337.0}, {"date": "2022-01-10", "close": 87.06, "volume": 45540.0}, {"date": "2022-01-11", "close": 87.2, "volume": 52366.0}, {"date": "2022-01-12", "close": 84.64, "volume": 48903.0}, {"date": "2022-01-13", "close": 84.94, "volume": 39828.0}, {"date": "2022-01-14", "close": 85.05, "volume": 103171.0}, {"date": "2022-01-18", "close": 80.49, "volume": 76344.0}, {"date": "2022-01-19", "close": 79.24, "volume": 111258.0}, {"date": "2022-01-20", "close": 79.16, "volume": 63346.0}, {"date": "2022-01-21", "close": 77.24, "volume": 65996.0}, {"date": "2022-01-24", "close": 80.03, "volume": 78199.0}, {"date": "2022-01-25", "close": 77.77, "volume": 69966.0}, {"date": "2022-01-26", "close": 75.8, "volume": 59101.0}, {"date": "2022-01-27", "close": 73.5, "volume": 51998.0}, {"date": "2022-01-28", "close": 76.19, "volume": 95227.0}, {"date": "2022-01-31", "close": 79.83, "volume": 117687.0}, {"date": "2022-02-01", "close": 80.02, "volume": 216374.0}, {"date": "2022-02-02", "close": 77.79, "volume": 81724.0}, {"date": "2022-02-03", "close": 75.83, "volume": 93110.0}, {"date": "2022-02-04", "close": 76.3, "volume": 87652.0}, {"date": "2022-02-07", "close": 74.62, "volume": 73695.0}, {"date": "2022-02-08", "close": 76.49, "volume": 88839.0}, {"date": "2022-02-09", "close": 77.07, "volume": 129264.0}, {"date": "2022-02-10", "close": 76.41, "volume": 102499.0}, {"date": "2022-02-11", "close": 75.78, "volume": 63211.0}, {"date": "2022-02-14", "close": 75.15, "volume": 76637.0}, {"date": "2022-02-15", "close": 76.9, "volume": 86430.0}, {"date": "2022-02-16", "close": 76.52, "volume": 48459.0}, {"date": "2022-02-17", "close": 73.58, "volume": 68799.0}, {"date": "2022-02-18", "close": 71.84, "volume": 102412.0}, {"date": "2022-02-22", "close": 71.43, "volume": 98909.0}, {"date": "2022-02-23", "close": 70.43, "volume": 178717.0}, {"date": "2022-02-24", "close": 75.15, "volume": 165552.0}, {"date": "2022-02-25", "close": 84.84, "volume": 162779.0}, {"date": "2022-02-28", "close": 85.04, "volume": 103445.0}, {"date": "2022-03-01", "close": 84.83, "volume": 92584.0}, {"date": "2022-03-02", "close": 81.29, "volume": 98818.0}, {"date": "2022-03-03", "close": 80.43, "volume": 102397.0}, {"date": "2022-03-04", "close": 81.77, "volume": 86281.0}, {"date": "2022-03-07", "close": 80.58, "volume": 54384.0}, {"date": "2022-03-08", "close": 80.61, "volume": 80259.0}, {"date": "2022-03-09", "close": 81.03, "volume": 50323.0}, {"date": "2022-03-10", "close": 80.59, "volume": 33412.0}, {"date": "2022-03-11", "close": 78.16, "volume": 64110.0}, {"date": "2022-03-14", "close": 74.5, "volume": 74273.0}, {"date": "2022-03-15", "close": 75.92, "volume": 61757.0}, {"date": "2022-03-16", "close": 78.23, "volume": 103416.0}, {"date": "2022-03-17", "close": 81.3, "volume": 61115.0}, {"date": "2022-03-18", "close": 81.35, "volume": 130062.0}, {"date": "2022-03-21", "close": 79.94, "volume": 42646.0}, {"date": "2022-03-22", "close": 80.91, "volume": 63651.0}, {"date": "2022-03-23", "close": 79.95, "volume": 49225.0}, {"date": "2022-03-24", "close": 81.44, "volume": 64838.0}, {"date": "2022-03-25", "close": 81.53, "volume": 41795.0}, {"date": "2022-03-28", "close": 82.98, "volume": 31658.0}, {"date": "2022-03-29", "close": 88.4, "volume": 191081.0}, {"date": "2022-03-30", "close": 90.33, "volume": 120715.0}, {"date": "2022-03-31", "close": 93.29, "volume": 123717.0}, {"date": "2022-04-01", "close": 90.83, "volume": 101691.0}, {"date": "2022-04-04", "close": 87.9, "volume": 56200.0}, {"date": "2022-04-05", "close": 86.12, "volume": 39821.0}, {"date": "2022-04-06", "close": 86.07, "volume": 55455.0}, {"date": "2022-04-07", "close": 89.34, "volume": 71363.0}, {"date": "2022-04-08", "close": 89.3, "volume": 92311.0}, {"date": "2022-04-11", "close": 88.79, "volume": 130122.0}, {"date": "2022-04-12", "close": 86.84, "volume": 90320.0}, {"date": "2022-04-13", "close": 88.82, "volume": 56916.0}, {"date": "2022-04-14", "close": 89.46, "volume": 61107.0}, {"date": "2022-04-18", "close": 89.18, "volume": 52427.0}, {"date": "2022-04-19", "close": 90.35, "volume": 52423.0}, {"date": "2022-04-20", "close": 92.0, "volume": 44389.0}, {"date": "2022-04-21", "close": 90.34, "volume": 51830.0}, {"date": "2022-04-22", "close": 85.12, "volume": 91923.0}, {"date": "2022-04-25", "close": 88.61, "volume": 92590.0}, {"date": "2022-04-26", "close": 86.01, "volume": 64297.0}, {"date": "2022-04-27", "close": 84.4, "volume": 52889.0}, {"date": "2022-04-28", "close": 84.88, "volume": 59803.0}, {"date": "2022-04-29", "close": 84.28, "volume": 64841.0}, {"date": "2022-05-02", "close": 84.31, "volume": 160726.0}, {"date": "2022-05-03", "close": 82.34, "volume": 142688.0}, {"date": "2022-05-04", "close": 85.32, "volume": 133887.0}, {"date": "2022-05-05", "close": 80.49, "volume": 94034.0}, {"date": "2022-05-06", "close": 80.29, "volume": 58542.0}, {"date": "2022-05-09", "close": 78.39, "volume": 72201.0}, {"date": "2022-05-10", "close": 80.75, "volume": 69718.0}, {"date": "2022-05-11", "close": 78.05, "volume": 65916.0}, {"date": "2022-05-12", "close": 81.82, "volume": 73615.0}, {"date": "2022-05-13", "close": 81.54, "volume": 79173.0}, {"date": "2022-05-16", "close": 81.93, "volume": 47617.0}, {"date": "2022-05-17", "close": 83.14, "volume": 42027.0}, {"date": "2022-05-18", "close": 81.74, "volume": 79680.0}, {"date": "2022-05-19", "close": 83.09, "volume": 84662.0}, {"date": "2022-05-20", "close": 84.54, "volume": 107066.0}, {"date": "2022-05-23", "close": 83.52, "volume": 112366.0}, {"date": "2022-05-24", "close": 85.18, "volume": 82009.0}, {"date": "2022-05-25", "close": 85.95, "volume": 64560.0}, {"date": "2022-05-26", "close": 85.47, "volume": 69954.0}, {"date": "2022-05-27", "close": 83.83, "volume": 73135.0}, {"date": "2022-05-31", "close": 83.5, "volume": 100608.0}, {"date": "2022-06-01", "close": 80.73, "volume": 70915.0}, {"date": "2022-06-02", "close": 83.74, "volume": 56601.0}, {"date": "2022-06-03", "close": 82.56, "volume": 53731.0}, {"date": "2022-06-06", "close": 83.04, "volume": 35446.0}, {"date": "2022-06-07", "close": 83.71, "volume": 33277.0}, {"date": "2022-06-08", "close": 81.69, "volume": 32074.0}, {"date": "2022-06-09", "close": 81.02, "volume": 35714.0}, {"date": "2022-06-10", "close": 81.41, "volume": 35579.0}, {"date": "2022-06-13", "close": 78.25, "volume": 49653.0}, {"date": "2022-06-14", "close": 77.15, "volume": 68203.0}, {"date": "2022-06-15", "close": 78.23, "volume": 54323.0}, {"date": "2022-06-16", "close": 76.83, "volume": 56969.0}, {"date": "2022-06-17", "close": 77.81, "volume": 74554.0}, {"date": "2022-06-21", "close": 75.3, "volume": 100204.0}, {"date": "2022-06-22", "close": 78.29, "volume": 81556.0}, {"date": "2022-06-23", "close": 81.73, "volume": 66479.0}, {"date": "2022-06-24", "close": 86.18, "volume": 129116.0}, {"date": "2022-06-27", "close": 87.03, "volume": 142758.0}, {"date": "2022-06-28", "close": 83.12, "volume": 88008.0}, {"date": "2022-06-29", "close": 85.06, "volume": 110566.0}, {"date": "2022-06-30", "close": 83.28, "volume": 88790.0}, {"date": "2022-07-01", "close": 84.62, "volume": 85593.0}, {"date": "2022-07-05", "close": 84.99, "volume": 103302.0}, {"date": "2022-07-06", "close": 84.18, "volume": 45427.0}, {"date": "2022-07-07", "close": 87.15, "volume": 50054.0}, {"date": "2022-07-08", "close": 87.63, "volume": 50082.0}, {"date": "2022-07-11", "close": 88.2, "volume": 56464.0}, {"date": "2022-07-12", "close": 86.45, "volume": 62785.0}, {"date": "2022-07-13", "close": 86.39, "volume": 54144.0}, {"date": "2022-07-14", "close": 88.38, "volume": 43401.0}, {"date": "2022-07-15", "close": 89.94, "volume": 91637.0}, {"date": "2022-07-18", "close": 89.86, "volume": 83558.0}, {"date": "2022-07-19", "close": 92.04, "volume": 81067.0}, {"date": "2022-07-20", "close": 92.03, "volume": 102089.0}, {"date": "2022-07-21", "close": 95.23, "volume": 61032.0}, {"date": "2022-07-22", "close": 93.9, "volume": 63266.0}, {"date": "2022-07-25", "close": 93.69, "volume": 57117.0}, {"date": "2022-07-26", "close": 93.86, "volume": 63014.0}, {"date": "2022-07-27", "close": 94.95, "volume": 65926.0}, {"date": "2022-07-28", "close": 93.9, "volume": 50025.0}, {"date": "2022-07-29", "close": 92.81, "volume": 59264.0}, {"date": "2022-08-01", "close": 95.19, "volume": 119776.0}, {"date": "2022-08-02", "close": 95.69, "volume": 119391.0}, {"date": "2022-08-03", "close": 95.18, "volume": 85020.0}, {"date": "2022-08-04", "close": 92.69, "volume": 117454.0}, {"date": "2022-08-05", "close": 93.36, "volume": 63384.0}, {"date": "2022-08-08", "close": 93.39, "volume": 53666.0}, {"date": "2022-08-09", "close": 93.38, "volume": 67904.0}, {"date": "2022-08-10", "close": 93.91, "volume": 67390.0}, {"date": "2022-08-11", "close": 93.19, "volume": 54591.0}, {"date": "2022-08-12", "close": 94.41, "volume": 62013.0}, {"date": "2022-08-15", "close": 96.17, "volume": 57492.0}, {"date": "2022-08-16", "close": 95.85, "volume": 59964.0}, {"date": "2022-08-17", "close": 94.61, "volume": 43200.0}, {"date": "2022-08-18", "close": 95.49, "volume": 50523.0}, {"date": "2022-08-19", "close": 96.23, "volume": 66974.0}, {"date": "2022-08-22", "close": 96.08, "volume": 58505.0}, {"date": "2022-08-23", "close": 93.55, "volume": 77055.0}, {"date": "2022-08-24", "close": 91.75, "volume": 89660.0}, {"date": "2022-08-25", "close": 93.56, "volume": 71605.0}, {"date": "2022-08-26", "close": 89.99, "volume": 60040.0}, {"date": "2022-08-29", "close": 89.0, "volume": 53152.0}, {"date": "2022-08-30", "close": 88.44, "volume": 70874.0}, {"date": "2022-08-31", "close": 89.22, "volume": 83568.0}, {"date": "2022-09-01", "close": 87.28, "volume": 103082.0}, {"date": "2022-09-02", "close": 87.92, "volume": 80735.0}, {"date": "2022-09-06", "close": 87.93, "volume": 120554.0}, {"date": "2022-09-07", "close": 91.64, "volume": 101465.0}, {"date": "2022-09-08", "close": 93.65, "volume": 64765.0}, {"date": "2022-09-09", "close": 93.56, "volume": 57724.0}, {"date": "2022-09-12", "close": 93.86, "volume": 62205.0}, {"date": "2022-09-13", "close": 91.62, "volume": 68687.0}, {"date": "2022-09-14", "close": 91.04, "volume": 59895.0}, {"date": "2022-09-15", "close": 91.44, "volume": 51831.0}, {"date": "2022-09-16", "close": 92.32, "volume": 206617.0}, {"date": "2022-09-19", "close": 92.31, "volume": 65548.0}, {"date": "2022-09-20", "close": 92.06, "volume": 82084.0}, {"date": "2022-09-21", "close": 93.22, "volume": 120459.0}, {"date": "2022-09-22", "close": 91.22, "volume": 186108.0}, {"date": "2022-09-23", "close": 89.35, "volume": 73692.0}, {"date": "2022-09-26", "close": 91.95, "volume": 95334.0}, {"date": "2022-09-27", "close": 93.29, "volume": 130374.0}, {"date": "2022-09-28", "close": 95.0, "volume": 136877.0}, {"date": "2022-09-29", "close": 95.12, "volume": 166275.0}, {"date": "2022-09-30", "close": 95.24, "volume": 207654.0}, {"date": "2022-10-03", "close": 97.0, "volume": 268308.0}, {"date": "2022-10-04", "close": 98.38, "volume": 139571.0}, {"date": "2022-10-05", "close": 97.43, "volume": 71818.0}, {"date": "2022-10-06", "close": 97.89, "volume": 48129.0}, {"date": "2022-10-07", "close": 97.09, "volume": 55025.0}, {"date": "2022-10-10", "close": 98.5, "volume": 66339.0}, {"date": "2022-10-11", "close": 98.87, "volume": 126773.0}, {"date": "2022-10-12", "close": 101.03, "volume": 110082.0}, {"date": "2022-10-13", "close": 104.77, "volume": 147402.0}, {"date": "2022-10-14", "close": 102.25, "volume": 150615.0}, {"date": "2022-10-17", "close": 103.97, "volume": 177983.0}, {"date": "2022-10-18", "close": 103.97, "volume": 147151.0}, {"date": "2022-10-19", "close": 104.15, "volume": 98476.0}, {"date": "2022-10-20", "close": 104.53, "volume": 80945.0}, {"date": "2022-10-21", "close": 105.17, "volume": 192498.0}, {"date": "2022-10-24", "close": 105.09, "volume": 91791.0}, {"date": "2022-10-25", "close": 108.28, "volume": 91319.0}, {"date": "2022-10-26", "close": 112.06, "volume": 124524.0}, {"date": "2022-10-27", "close": 101.27, "volume": 242533.0}, {"date": "2022-10-28", "close": 105.27, "volume": 129339.0}, {"date": "2022-10-31", "close": 102.42, "volume": 165756.0}, {"date": "2022-11-01", "close": 108.58, "volume": 195527.0}, {"date": "2022-11-02", "close": 107.8, "volume": 158055.0}, {"date": "2022-11-03", "close": 108.0, "volume": 168820.0}, {"date": "2022-11-04", "close": 109.25, "volume": 96936.0}, {"date": "2022-11-07", "close": 109.79, "volume": 87574.0}, {"date": "2022-11-08", "close": 106.78, "volume": 179269.0}, {"date": "2022-11-09", "close": 105.94, "volume": 107311.0}, {"date": "2022-11-10", "close": 106.43, "volume": 114277.0}, {"date": "2022-11-11", "close": 105.16, "volume": 68587.0}, {"date": "2022-11-14", "close": 105.95, "volume": 88357.0}, {"date": "2022-11-15", "close": 106.26, "volume": 72939.0}, {"date": "2022-11-16", "close": 105.6, "volume": 42780.0}, {"date": "2022-11-17", "close": 107.15, "volume": 84286.0}, {"date": "2022-11-18", "close": 107.21, "volume": 91372.0}, {"date": "2022-11-21", "close": 104.61, "volume": 79598.0}, {"date": "2022-11-22", "close": 107.76, "volume": 67273.0}, {"date": "2022-11-23", "close": 108.59, "volume": 48005.0}, {"date": "2022-11-25", "close": 107.64, "volume": 21248.0}, {"date": "2022-11-28", "close": 108.2, "volume": 81535.0}, {"date": "2022-11-29", "close": 107.2, "volume": 47254.0}, {"date": "2022-11-30", "close": 110.28, "volume": 81110.0}, {"date": "2022-12-01", "close": 110.5, "volume": 90884.0}, {"date": "2022-12-02", "close": 112.55, "volume": 63013.0}, {"date": "2022-12-05", "close": 107.25, "volume": 99580.0}, {"date": "2022-12-06", "close": 106.73, "volume": 84405.0}, {"date": "2022-12-07", "close": 106.06, "volume": 39718.0}, {"date": "2022-12-08", "close": 105.89, "volume": 72309.0}, {"date": "2022-12-09", "close": 103.17, "volume": 72595.0}, {"date": "2022-12-12", "close": 105.33, "volume": 89139.0}, {"date": "2022-12-13", "close": 106.31, "volume": 115375.0}, {"date": "2022-12-14", "close": 106.19, "volume": 67201.0}, {"date": "2022-12-15", "close": 103.63, "volume": 87872.0}, {"date": "2022-12-16", "close": 102.54, "volume": 534002.0}, {"date": "2022-12-19", "close": 103.23, "volume": 79446.0}, {"date": "2022-12-20", "close": 102.83, "volume": 42796.0}, {"date": "2022-12-21", "close": 102.84, "volume": 48300.0}, {"date": "2022-12-22", "close": 101.73, "volume": 51928.0}, {"date": "2022-12-23", "close": 100.96, "volume": 54972.0}, {"date": "2022-12-27", "close": 98.34, "volume": 71025.0}, {"date": "2022-12-28", "close": 98.46, "volume": 58094.0}, {"date": "2022-12-29", "close": 100.03, "volume": 59152.0}, {"date": "2022-12-30", "close": 99.49, "volume": 78758.0}, {"date": "2023-01-03", "close": 99.3, "volume": 71385.0}, {"date": "2023-01-04", "close": 101.24, "volume": 119097.0}, {"date": "2023-01-05", "close": 98.9, "volume": 84846.0}, {"date": "2023-01-06", "close": 101.35, "volume": 69951.0}, {"date": "2023-01-09", "close": 100.66, "volume": 55581.0}, {"date": "2023-01-10", "close": 101.52, "volume": 70431.0}, {"date": "2023-01-11", "close": 102.15, "volume": 70298.0}, {"date": "2023-01-12", "close": 102.64, "volume": 63618.0}, {"date": "2023-01-13", "close": 104.42, "volume": 63584.0}, {"date": "2023-01-17", "close": 105.36, "volume": 47849.0}, {"date": "2023-01-18", "close": 105.46, "volume": 75942.0}, {"date": "2023-01-19", "close": 106.99, "volume": 71431.0}, {"date": "2023-01-20", "close": 109.58, "volume": 89841.0}, {"date": "2023-01-23", "close": 112.28, "volume": 69799.0}, {"date": "2023-01-24", "close": 109.83, "volume": 59748.0}, {"date": "2023-01-25", "close": 107.16, "volume": 76609.0}, {"date": "2023-01-26", "close": 106.93, "volume": 54827.0}, {"date": "2023-01-27", "close": 106.4, "volume": 48205.0}, {"date": "2023-01-30", "close": 106.04, "volume": 50750.0}, {"date": "2023-01-31", "close": 107.52, "volume": 68316.0}, {"date": "2023-02-01", "close": 108.65, "volume": 79961.0}, {"date": "2023-02-02", "close": 109.21, "volume": 84930.0}, {"date": "2023-02-03", "close": 109.46, "volume": 79470.0}, {"date": "2023-02-06", "close": 104.95, "volume": 74383.0}, {"date": "2023-02-07", "close": 106.31, "volume": 67648.0}, {"date": "2023-02-08", "close": 105.64, "volume": 67408.0}, {"date": "2023-02-09", "close": 104.7, "volume": 86186.0}, {"date": "2023-02-10", "close": 106.56, "volume": 90219.0}, {"date": "2023-02-13", "close": 106.78, "volume": 57984.0}, {"date": "2023-02-14", "close": 104.9, "volume": 66277.0}, {"date": "2023-02-15", "close": 105.99, "volume": 52030.0}, {"date": "2023-02-16", "close": 106.91, "volume": 88774.0}, {"date": "2023-02-17", "close": 107.32, "volume": 69673.0}, {"date": "2023-02-21", "close": 105.36, "volume": 110788.0}, {"date": "2023-02-22", "close": 107.82, "volume": 102399.0}, {"date": "2023-02-23", "close": 106.31, "volume": 105644.0}, {"date": "2023-02-24", "close": 104.59, "volume": 138857.0}, {"date": "2023-02-27", "close": 105.93, "volume": 185628.0}, {"date": "2023-02-28", "close": 108.64, "volume": 204056.0}, {"date": "2023-03-01", "close": 107.22, "volume": 85350.0}, {"date": "2023-03-02", "close": 107.16, "volume": 106388.0}, {"date": "2023-03-03", "close": 107.21, "volume": 90520.0}, {"date": "2023-03-06", "close": 103.63, "volume": 100889.0}, {"date": "2023-03-07", "close": 103.55, "volume": 101053.0}, {"date": "2023-03-08", "close": 102.96, "volume": 86590.0}, {"date": "2023-03-09", "close": 100.68, "volume": 131727.0}, {"date": "2023-03-10", "close": 98.74, "volume": 98444.0}, {"date": "2023-03-13", "close": 97.97, "volume": 110568.0}, {"date": "2023-03-14", "close": 100.34, "volume": 121318.0}, {"date": "2023-03-15", "close": 99.01, "volume": 107117.0}, {"date": "2023-03-16", "close": 98.54, "volume": 115580.0}, {"date": "2023-03-17", "close": 97.94, "volume": 298262.0}, {"date": "2023-03-20", "close": 99.0, "volume": 114839.0}, {"date": "2023-03-21", "close": 101.14, "volume": 138223.0}, {"date": "2023-03-22", "close": 98.96, "volume": 90622.0}, {"date": "2023-03-23", "close": 99.71, "volume": 94701.0}, {"date": "2023-03-24", "close": 102.95, "volume": 77475.0}, {"date": "2023-03-27", "close": 104.91, "volume": 91337.0}, {"date": "2023-03-28", "close": 104.34, "volume": 54933.0}, {"date": "2023-03-29", "close": 104.14, "volume": 84946.0}, {"date": "2023-03-30", "close": 102.84, "volume": 61817.0}, {"date": "2023-03-31", "close": 106.76, "volume": 127770.0}, {"date": "2023-04-03", "close": 107.54, "volume": 81563.0}, {"date": "2023-04-04", "close": 104.35, "volume": 176934.0}, {"date": "2023-04-05", "close": 108.19, "volume": 116445.0}, {"date": "2023-04-06", "close": 108.56, "volume": 73001.0}, {"date": "2023-04-10", "close": 110.94, "volume": 111829.0}, {"date": "2023-04-11", "close": 112.14, "volume": 54192.0}, {"date": "2023-04-12", "close": 112.22, "volume": 54699.0}, {"date": "2023-04-13", "close": 111.76, "volume": 134581.0}, {"date": "2023-04-14", "close": 111.17, "volume": 52638.0}, {"date": "2023-04-17", "close": 110.11, "volume": 60040.0}, {"date": "2023-04-18", "close": 109.12, "volume": 57601.0}, {"date": "2023-04-19", "close": 109.37, "volume": 66485.0}, {"date": "2023-04-20", "close": 112.78, "volume": 115632.0}, {"date": "2023-04-21", "close": 112.47, "volume": 62881.0}, {"date": "2023-04-24", "close": 113.39, "volume": 58221.0}, {"date": "2023-04-25", "close": 113.29, "volume": 110584.0}, {"date": "2023-04-26", "close": 112.54, "volume": 66904.0}, {"date": "2023-04-27", "close": 114.02, "volume": 147602.0}, {"date": "2023-04-28", "close": 81.74, "volume": 1517350.0}, {"date": "2023-05-01", "close": 88.78, "volume": 480480.0}, {"date": "2023-05-02", "close": 86.5, "volume": 535045.0}, {"date": "2023-05-03", "close": 83.51, "volume": 366121.0}, {"date": "2023-05-04", "close": 80.75, "volume": 365690.0}, {"date": "2023-05-05", "close": 81.96, "volume": 241135.0}, {"date": "2023-05-08", "close": 83.65, "volume": 243566.0}, {"date": "2023-05-09", "close": 82.9, "volume": 98131.0}, {"date": "2023-05-10", "close": 81.99, "volume": 136783.0}, {"date": "2023-05-11", "close": 83.11, "volume": 179863.0}, {"date": "2023-05-12", "close": 85.91, "volume": 114337.0}, {"date": "2023-05-15", "close": 85.85, "volume": 113533.0}, {"date": "2023-05-16", "close": 86.39, "volume": 130164.0}, {"date": "2023-05-17", "close": 88.01, "volume": 128642.0}, {"date": "2023-05-18", "close": 88.02, "volume": 142283.0}, {"date": "2023-05-19", "close": 88.59, "volume": 107596.0}, {"date": "2023-05-22", "close": 88.32, "volume": 89328.0}, {"date": "2023-05-23", "close": 89.41, "volume": 118857.0}, {"date": "2023-05-24", "close": 88.44, "volume": 116091.0}, {"date": "2023-05-25", "close": 88.84, "volume": 104546.0}, {"date": "2023-05-26", "close": 88.81, "volume": 135523.0}, {"date": "2023-05-30", "close": 88.37, "volume": 108150.0}, {"date": "2023-05-31", "close": 90.15, "volume": 177326.0}, {"date": "2023-06-01", "close": 90.61, "volume": 102648.0}, {"date": "2023-06-02", "close": 93.11, "volume": 99107.0}, {"date": "2023-06-05", "close": 93.43, "volume": 137861.0}, {"date": "2023-06-06", "close": 93.84, "volume": 130996.0}, {"date": "2023-06-07", "close": 94.0, "volume": 142252.0}, {"date": "2023-06-08", "close": 94.32, "volume": 138603.0}, {"date": "2023-06-09", "close": 92.48, "volume": 170458.0}, {"date": "2023-06-12", "close": 92.81, "volume": 98035.0}, {"date": "2023-06-13", "close": 94.38, "volume": 119129.0}, {"date": "2023-06-14", "close": 93.11, "volume": 104073.0}, {"date": "2023-06-15", "close": 92.21, "volume": 127665.0}, {"date": "2023-06-16", "close": 91.81, "volume": 348912.0}, {"date": "2023-06-20", "close": 90.36, "volume": 175857.0}, {"date": "2023-06-21", "close": 91.37, "volume": 200376.0}, {"date": "2023-06-22", "close": 91.5, "volume": 137992.0}, {"date": "2023-06-23", "close": 91.21, "volume": 180713.0}, {"date": "2023-06-26", "close": 90.33, "volume": 161776.0}, {"date": "2023-06-27", "close": 92.12, "volume": 114515.0}, {"date": "2023-06-28", "close": 91.9, "volume": 71905.0}, {"date": "2023-06-29", "close": 93.33, "volume": 89605.0}, {"date": "2023-06-30", "close": 92.7, "volume": 174412.0}, {"date": "2023-07-03", "close": 90.7, "volume": 64499.0}, {"date": "2023-07-05", "close": 90.09, "volume": 190271.0}, {"date": "2023-07-06", "close": 87.97, "volume": 90324.0}, {"date": "2023-07-07", "close": 86.45, "volume": 139024.0}, {"date": "2023-07-10", "close": 87.49, "volume": 126098.0}, {"date": "2023-07-11", "close": 86.76, "volume": 132276.0}, {"date": "2023-07-12", "close": 86.55, "volume": 162120.0}, {"date": "2023-07-13", "close": 87.46, "volume": 140798.0}, {"date": "2023-07-14", "close": 90.25, "volume": 99492.0}, {"date": "2023-07-17", "close": 91.55, "volume": 81991.0}, {"date": "2023-07-18", "close": 92.07, "volume": 78706.0}, {"date": "2023-07-19", "close": 92.09, "volume": 98820.0}, {"date": "2023-07-20", "close": 92.58, "volume": 226196.0}, {"date": "2023-07-21", "close": 91.54, "volume": 68954.0}, {"date": "2023-07-24", "close": 91.49, "volume": 62434.0}, {"date": "2023-07-25", "close": 91.32, "volume": 90823.0}, {"date": "2023-07-26", "close": 89.48, "volume": 93171.0}, {"date": "2023-07-27", "close": 90.07, "volume": 107918.0}, {"date": "2023-07-28", "close": 90.59, "volume": 79290.0}, {"date": "2023-07-31", "close": 91.57, "volume": 131193.0}, {"date": "2023-08-01", "close": 92.94, "volume": 143583.0}, {"date": "2023-08-02", "close": 95.52, "volume": 102518.0}, {"date": "2023-08-03", "close": 94.74, "volume": 114173.0}, {"date": "2023-08-04", "close": 93.82, "volume": 96807.0}, {"date": "2023-08-07", "close": 94.23, "volume": 131771.0}, {"date": "2023-08-08", "close": 94.47, "volume": 80589.0}, {"date": "2023-08-09", "close": 95.62, "volume": 67712.0}, {"date": "2023-08-10", "close": 93.94, "volume": 102237.0}, {"date": "2023-08-11", "close": 94.46, "volume": 119687.0}, {"date": "2023-08-14", "close": 95.44, "volume": 113181.0}, {"date": "2023-08-15", "close": 96.3, "volume": 100513.0}, {"date": "2023-08-16", "close": 93.41, "volume": 104387.0}, {"date": "2023-08-17", "close": 90.11, "volume": 82265.0}, {"date": "2023-08-18", "close": 91.12, "volume": 113165.0}, {"date": "2023-08-21", "close": 92.16, "volume": 79219.0}, {"date": "2023-08-22", "close": 91.0, "volume": 41587.0}, {"date": "2023-08-23", "close": 90.5, "volume": 63033.0}, {"date": "2023-08-24", "close": 88.59, "volume": 74881.0}, {"date": "2023-08-25", "close": 89.37, "volume": 71526.0}, {"date": "2023-08-28", "close": 89.81, "volume": 55940.0}, {"date": "2023-08-29", "close": 89.3, "volume": 59796.0}, {"date": "2023-08-30", "close": 89.46, "volume": 65953.0}, {"date": "2023-08-31", "close": 87.7, "volume": 88745.0}, {"date": "2023-09-01", "close": 86.91, "volume": 60100.0}, {"date": "2023-09-05", "close": 83.81, "volume": 85665.0}, {"date": "2023-09-06", "close": 83.24, "volume": 75763.0}, {"date": "2023-09-07", "close": 83.86, "volume": 79883.0}, {"date": "2023-09-08", "close": 84.39, "volume": 75574.0}, {"date": "2023-09-11", "close": 83.99, "volume": 80694.0}, {"date": "2023-09-12", "close": 82.88, "volume": 71884.0}, {"date": "2023-09-13", "close": 84.45, "volume": 113341.0}, {"date": "2023-09-14", "close": 84.79, "volume": 49960.0}, {"date": "2023-09-15", "close": 83.62, "volume": 268214.0}, {"date": "2023-09-18", "close": 83.64, "volume": 73026.0}, {"date": "2023-09-19", "close": 83.66, "volume": 41535.0}, {"date": "2023-09-20", "close": 85.08, "volume": 58704.0}, {"date": "2023-09-21", "close": 85.66, "volume": 63071.0}, {"date": "2023-09-22", "close": 85.72, "volume": 56227.0}, {"date": "2023-09-25", "close": 86.71, "volume": 47796.0}, {"date": "2023-09-26", "close": 84.4, "volume": 40888.0}, {"date": "2023-09-27", "close": 84.14, "volume": 38610.0}, {"date": "2023-09-28", "close": 86.16, "volume": 105935.0}, {"date": "2023-09-29", "close": 85.19, "volume": 94274.0}, {"date": "2023-10-02", "close": 84.93, "volume": 75285.0}, {"date": "2023-10-03", "close": 82.85, "volume": 48062.0}, {"date": "2023-10-04", "close": 82.67, "volume": 49423.0}, {"date": "2023-10-05", "close": 83.29, "volume": 59941.0}, {"date": "2023-10-06", "close": 83.56, "volume": 52783.0}, {"date": "2023-10-09", "close": 83.84, "volume": 45467.0}, {"date": "2023-10-10", "close": 83.22, "volume": 58187.0}, {"date": "2023-10-11", "close": 82.77, "volume": 66456.0}, {"date": "2023-10-12", "close": 80.97, "volume": 46562.0}, {"date": "2023-10-13", "close": 80.27, "volume": 89681.0}, {"date": "2023-10-16", "close": 81.85, "volume": 74347.0}, {"date": "2023-10-17", "close": 83.44, "volume": 69380.0}, {"date": "2023-10-18", "close": 81.91, "volume": 46510.0}, {"date": "2023-10-19", "close": 81.31, "volume": 54532.0}, {"date": "2023-10-20", "close": 80.94, "volume": 78682.0}, {"date": "2023-10-23", "close": 79.89, "volume": 93495.0}, {"date": "2023-10-24", "close": 82.27, "volume": 196202.0}, {"date": "2023-10-25", "close": 80.53, "volume": 73325.0}, {"date": "2023-10-26", "close": 81.31, "volume": 76435.0}, {"date": "2023-10-27", "close": 81.93, "volume": 75048.0}, {"date": "2023-10-30", "close": 83.19, "volume": 76011.0}, {"date": "2023-10-31", "close": 78.9, "volume": 121842.0}, {"date": "2023-11-01", "close": 80.83, "volume": 114501.0}, {"date": "2023-11-02", "close": 82.09, "volume": 64952.0}, {"date": "2023-11-03", "close": 84.67, "volume": 62684.0}, {"date": "2023-11-06", "close": 84.83, "volume": 103024.0}, {"date": "2023-11-07", "close": 83.75, "volume": 55480.0}, {"date": "2023-11-08", "close": 83.03, "volume": 37179.0}, {"date": "2023-11-09", "close": 82.59, "volume": 51887.0}, {"date": "2023-11-10", "close": 82.36, "volume": 79059.0}, {"date": "2023-11-13", "close": 82.05, "volume": 63543.0}, {"date": "2023-11-14", "close": 87.47, "volume": 98821.0}, {"date": "2023-11-15", "close": 86.29, "volume": 62375.0}, {"date": "2023-11-16", "close": 85.92, "volume": 54740.0}, {"date": "2023-11-17", "close": 85.84, "volume": 49395.0}, {"date": "2023-11-20", "close": 87.72, "volume": 44662.0}, {"date": "2023-11-21", "close": 87.34, "volume": 45419.0}, {"date": "2023-11-22", "close": 88.76, "volume": 35635.0}, {"date": "2023-11-24", "close": 88.95, "volume": 17716.0}, {"date": "2023-11-27", "close": 89.01, "volume": 65784.0}, {"date": "2023-11-28", "close": 89.16, "volume": 42103.0}, {"date": "2023-11-29", "close": 87.7, "volume": 69476.0}, {"date": "2023-11-30", "close": 87.2, "volume": 85580.0}, {"date": "2023-12-01", "close": 89.58, "volume": 66654.0}, {"date": "2023-12-04", "close": 91.47, "volume": 81246.0}, {"date": "2023-12-05", "close": 91.7, "volume": 63169.0}, {"date": "2023-12-06", "close": 90.09, "volume": 71266.0}, {"date": "2023-12-07", "close": 89.35, "volume": 79407.0}, {"date": "2023-12-08", "close": 91.73, "volume": 90994.0}, {"date": "2023-12-11", "close": 92.62, "volume": 60679.0}, {"date": "2023-12-12", "close": 94.41, "volume": 64131.0}, {"date": "2023-12-13", "close": 96.86, "volume": 69978.0}, {"date": "2023-12-14", "close": 95.98, "volume": 95384.0}, {"date": "2023-12-15", "close": 92.76, "volume": 452923.0}, {"date": "2023-12-18", "close": 94.44, "volume": 83835.0}, {"date": "2023-12-19", "close": 96.0, "volume": 85176.0}, {"date": "2023-12-20", "close": 94.66, "volume": 68776.0}, {"date": "2023-12-21", "close": 96.43, "volume": 53419.0}, {"date": "2023-12-22", "close": 96.35, "volume": 53577.0}, {"date": "2023-12-26", "close": 96.92, "volume": 62822.0}, {"date": "2023-12-27", "close": 95.52, "volume": 90507.0}, {"date": "2023-12-28", "close": 94.41, "volume": 101025.0}, {"date": "2023-12-29", "close": 92.85, "volume": 99153.0}, {"date": "2024-01-02", "close": 93.23, "volume": 84130.0}, {"date": "2024-01-03", "close": 90.64, "volume": 70957.0}, {"date": "2024-01-04", "close": 89.91, "volume": 100793.0}, {"date": "2024-01-05", "close": 88.26, "volume": 64312.0}, {"date": "2024-01-08", "close": 90.76, "volume": 58237.0}, {"date": "2024-01-09", "close": 89.24, "volume": 52790.0}, {"date": "2024-01-10", "close": 88.62, "volume": 57454.0}, {"date": "2024-01-11", "close": 88.63, "volume": 90008.0}, {"date": "2024-01-12", "close": 86.99, "volume": 114231.0}, {"date": "2024-01-16", "close": 89.49, "volume": 162148.0}, {"date": "2024-01-17", "close": 89.7, "volume": 94295.0}, {"date": "2024-01-18", "close": 90.54, "volume": 70011.0}, {"date": "2024-01-19", "close": 91.19, "volume": 60006.0}, {"date": "2024-01-22", "close": 91.49, "volume": 79425.0}, {"date": "2024-01-23", "close": 90.64, "volume": 76215.0}, {"date": "2024-01-24", "close": 90.11, "volume": 73739.0}, {"date": "2024-01-25", "close": 88.94, "volume": 72031.0}, {"date": "2024-01-26", "close": 89.5, "volume": 98464.0}, {"date": "2024-01-29", "close": 88.95, "volume": 168924.0}, {"date": "2024-01-30", "close": 88.18, "volume": 64846.0}, {"date": "2024-01-31", "close": 86.6, "volume": 88496.0}, {"date": "2024-02-01", "close": 88.49, "volume": 95943.0}, {"date": "2024-02-02", "close": 88.88, "volume": 79521.0}, {"date": "2024-02-05", "close": 89.11, "volume": 80947.0}, {"date": "2024-02-06", "close": 87.4, "volume": 89897.0}, {"date": "2024-02-07", "close": 86.78, "volume": 106557.0}, {"date": "2024-02-08", "close": 90.91, "volume": 211646.0}, {"date": "2024-02-09", "close": 94.24, "volume": 136608.0}, {"date": "2024-02-12", "close": 95.52, "volume": 123322.0}, {"date": "2024-02-13", "close": 90.42, "volume": 167290.0}, {"date": "2024-02-14", "close": 92.28, "volume": 53581.0}, {"date": "2024-02-15", "close": 93.84, "volume": 73835.0}, {"date": "2024-02-16", "close": 94.3, "volume": 101619.0}, {"date": "2024-02-20", "close": 91.62, "volume": 84814.0}, {"date": "2024-02-21", "close": 91.44, "volume": 70734.0}, {"date": "2024-02-22", "close": 90.0, "volume": 120237.0}, {"date": "2024-02-23", "close": 89.1, "volume": 97202.0}, {"date": "2024-02-26", "close": 87.33, "volume": 386781.0}, {"date": "2024-02-27", "close": 92.1, "volume": 375460.0}, {"date": "2024-02-28", "close": 91.85, "volume": 171482.0}, {"date": "2024-02-29", "close": 92.28, "volume": 118921.0}, {"date": "2024-03-01", "close": 93.86, "volume": 101109.0}, {"date": "2024-03-04", "close": 95.75, "volume": 123606.0}, {"date": "2024-03-05", "close": 97.69, "volume": 132095.0}, {"date": "2024-03-06", "close": 99.25, "volume": 162044.0}, {"date": "2024-03-07", "close": 100.6, "volume": 164365.0}, {"date": "2024-03-08", "close": 102.25, "volume": 166096.0}, {"date": "2024-03-11", "close": 98.76, "volume": 95750.0}, {"date": "2024-03-12", "close": 98.58, "volume": 75569.0}, {"date": "2024-03-13", "close": 99.1, "volume": 90174.0}, {"date": "2024-03-14", "close": 98.05, "volume": 138141.0}, {"date": "2024-03-15", "close": 96.76, "volume": 209163.0}, {"date": "2024-03-18", "close": 101.2, "volume": 155306.0}, {"date": "2024-03-19", "close": 100.54, "volume": 109696.0}, {"date": "2024-03-20", "close": 101.24, "volume": 71728.0}, {"date": "2024-03-21", "close": 101.3, "volume": 114669.0}, {"date": "2024-03-22", "close": 103.5, "volume": 135660.0}, {"date": "2024-03-25", "close": 102.71, "volume": 71841.0}, {"date": "2024-03-26", "close": 102.56, "volume": 121616.0}, {"date": "2024-03-27", "close": 103.74, "volume": 79444.0}, {"date": "2024-03-28", "close": 103.34, "volume": 75973.0}, {"date": "2024-04-01", "close": 103.18, "volume": 99379.0}, {"date": "2024-04-02", "close": 101.66, "volume": 110701.0}, {"date": "2024-04-03", "close": 102.59, "volume": 79188.0}, {"date": "2024-04-04", "close": 102.16, "volume": 97307.0}, {"date": "2024-04-05", "close": 102.11, "volume": 80802.0}, {"date": "2024-04-08", "close": 101.19, "volume": 74984.0}, {"date": "2024-04-09", "close": 98.67, "volume": 160942.0}, {"date": "2024-04-10", "close": 97.02, "volume": 161987.0}, {"date": "2024-04-11", "close": 99.28, "volume": 146251.0}, {"date": "2024-04-12", "close": 97.85, "volume": 64825.0}, {"date": "2024-04-15", "close": 96.73, "volume": 114777.0}, {"date": "2024-04-16", "close": 96.99, "volume": 172469.0}, {"date": "2024-04-17", "close": 96.62, "volume": 108623.0}, {"date": "2024-04-18", "close": 97.16, "volume": 116382.0}, {"date": "2024-04-19", "close": 97.19, "volume": 93878.0}, {"date": "2024-04-22", "close": 93.49, "volume": 187615.0}, {"date": "2024-04-23", "close": 94.76, "volume": 412526.0}, {"date": "2024-04-24", "close": 95.5, "volume": 228748.0}, {"date": "2024-04-25", "close": 91.7, "volume": 159016.0}, {"date": "2024-04-26", "close": 94.54, "volume": 205950.0}, {"date": "2024-04-29", "close": 94.18, "volume": 146740.0}, {"date": "2024-04-30", "close": 96.15, "volume": 157244.0}, {"date": "2024-05-01", "close": 98.4, "volume": 164551.0}, {"date": "2024-05-02", "close": 98.41, "volume": 156393.0}, {"date": "2024-05-03", "close": 98.2, "volume": 117674.0}, {"date": "2024-05-06", "close": 97.89, "volume": 119427.0}, {"date": "2024-05-07", "close": 104.59, "volume": 281392.0}, {"date": "2024-05-08", "close": 107.09, "volume": 145433.0}, {"date": "2024-05-09", "close": 106.1, "volume": 153538.0}, {"date": "2024-05-10", "close": 109.26, "volume": 111054.0}, {"date": "2024-05-13", "close": 110.57, "volume": 105145.0}, {"date": "2024-05-14", "close": 109.86, "volume": 111987.0}, {"date": "2024-05-15", "close": 110.87, "volume": 147827.0}, {"date": "2024-05-16", "close": 110.29, "volume": 66815.0}, {"date": "2024-05-17", "close": 110.66, "volume": 105373.0}, {"date": "2024-05-20", "close": 110.66, "volume": 60845.0}, {"date": "2024-05-21", "close": 110.76, "volume": 58354.0}, {"date": "2024-05-22", "close": 110.27, "volume": 97369.0}, {"date": "2024-05-23", "close": 109.04, "volume": 59883.0}, {"date": "2024-05-24", "close": 111.61, "volume": 63377.0}, {"date": "2024-05-28", "close": 111.81, "volume": 89941.0}, {"date": "2024-05-29", "close": 110.94, "volume": 58127.0}, {"date": "2024-05-30", "close": 111.73, "volume": 66731.0}, {"date": "2024-05-31", "close": 114.81, "volume": 144559.0}, {"date": "2024-06-03", "close": 113.47, "volume": 62353.0}, {"date": "2024-06-04", "close": 113.59, "volume": 88201.0}, {"date": "2024-06-05", "close": 114.7, "volume": 104109.0}, {"date": "2024-06-06", "close": 116.07, "volume": 187688.0}, {"date": "2024-06-07", "close": 114.54, "volume": 77302.0}, {"date": "2024-06-10", "close": 116.8, "volume": 244652.0}, {"date": "2024-06-11", "close": 118.02, "volume": 130663.0}, {"date": "2024-06-12", "close": 118.45, "volume": 162308.0}, {"date": "2024-06-13", "close": 116.14, "volume": 132970.0}, {"date": "2024-06-14", "close": 116.43, "volume": 128190.0}, {"date": "2024-06-17", "close": 117.7, "volume": 72125.0}, {"date": "2024-06-18", "close": 119.3, "volume": 111472.0}, {"date": "2024-06-20", "close": 116.9, "volume": 82654.0}, {"date": "2024-06-21", "close": 118.45, "volume": 174465.0}, {"date": "2024-06-24", "close": 119.39, "volume": 66751.0}, {"date": "2024-06-25", "close": 120.4, "volume": 58394.0}, {"date": "2024-06-26", "close": 119.52, "volume": 75096.0}, {"date": "2024-06-27", "close": 114.21, "volume": 882445.0}, {"date": "2024-06-28", "close": 116.11, "volume": 883979.0}, {"date": "2024-07-01", "close": 116.16, "volume": 235659.0}, {"date": "2024-07-02", "close": 116.65, "volume": 158248.0}, {"date": "2024-07-03", "close": 117.38, "volume": 104242.0}, {"date": "2024-07-05", "close": 117.73, "volume": 130201.0}, {"date": "2024-07-08", "close": 118.84, "volume": 213274.0}, {"date": "2024-07-09", "close": 116.95, "volume": 114908.0}, {"date": "2024-07-10", "close": 118.78, "volume": 162936.0}, {"date": "2024-07-11", "close": 119.78, "volume": 135152.0}, {"date": "2024-07-12", "close": 120.9, "volume": 99932.0}, {"date": "2024-07-15", "close": 120.4, "volume": 126202.0}, {"date": "2024-07-16", "close": 122.83, "volume": 122229.0}, {"date": "2024-07-17", "close": 122.05, "volume": 165283.0}, {"date": "2024-07-18", "close": 119.22, "volume": 109463.0}, {"date": "2024-07-19", "close": 118.82, "volume": 89401.0}, {"date": "2024-07-22", "close": 121.38, "volume": 230920.0}, {"date": "2024-07-23", "close": 121.17, "volume": 158334.0}, {"date": "2024-07-24", "close": 123.67, "volume": 152021.0}, {"date": "2024-07-25", "close": 121.12, "volume": 254684.0}, {"date": "2024-07-26", "close": 123.52, "volume": 244594.0}, {"date": "2024-07-29", "close": 122.67, "volume": 104928.0}, {"date": "2024-07-30", "close": 121.47, "volume": 178541.0}, {"date": "2024-07-31", "close": 121.36, "volume": 121054.0}, {"date": "2024-08-01", "close": 121.95, "volume": 166556.0}, {"date": "2024-08-02", "close": 120.32, "volume": 111753.0}, {"date": "2024-08-05", "close": 117.71, "volume": 177213.0}, {"date": "2024-08-06", "close": 124.5, "volume": 324001.0}, {"date": "2024-08-07", "close": 122.22, "volume": 152278.0}, {"date": "2024-08-08", "close": 124.47, "volume": 144455.0}, {"date": "2024-08-09", "close": 124.63, "volume": 73363.0}, {"date": "2024-08-12", "close": 125.5, "volume": 135592.0}, {"date": "2024-08-13", "close": 128.76, "volume": 136306.0}, {"date": "2024-08-14", "close": 128.04, "volume": 162902.0}, {"date": "2024-08-15", "close": 130.55, "volume": 164750.0}, {"date": "2024-08-16", "close": 131.35, "volume": 82683.0}, {"date": "2024-08-19", "close": 132.05, "volume": 124047.0}, {"date": "2024-08-20", "close": 130.35, "volume": 79771.0}, {"date": "2024-08-21", "close": 132.45, "volume": 107168.0}, {"date": "2024-08-22", "close": 132.39, "volume": 79727.0}, {"date": "2024-08-23", "close": 133.58, "volume": 114812.0}, {"date": "2024-08-26", "close": 133.03, "volume": 129654.0}, {"date": "2024-08-27", "close": 132.42, "volume": 94423.0}, {"date": "2024-08-28", "close": 132.14, "volume": 142319.0}, {"date": "2024-08-29", "close": 131.08, "volume": 144460.0}, {"date": "2024-08-30", "close": 133.01, "volume": 123415.0}, {"date": "2024-09-03", "close": 130.01, "volume": 123653.0}, {"date": "2024-09-04", "close": 130.58, "volume": 79630.0}, {"date": "2024-09-05", "close": 129.58, "volume": 67440.0}, {"date": "2024-09-06", "close": 126.37, "volume": 106021.0}, {"date": "2024-09-09", "close": 126.85, "volume": 77610.0}, {"date": "2024-09-10", "close": 127.03, "volume": 81402.0}, {"date": "2024-09-11", "close": 129.05, "volume": 80122.0}, {"date": "2024-09-12", "close": 128.4, "volume": 104235.0}, {"date": "2024-09-13", "close": 130.13, "volume": 64563.0}, {"date": "2024-09-16", "close": 132.0, "volume": 148343.0}, {"date": "2024-09-17", "close": 132.47, "volume": 125623.0}, {"date": "2024-09-18", "close": 132.52, "volume": 120270.0}, {"date": "2024-09-19", "close": 133.05, "volume": 135771.0}, {"date": "2024-09-20", "close": 130.44, "volume": 414124.0}, {"date": "2024-09-23", "close": 132.84, "volume": 92244.0}, {"date": "2024-09-24", "close": 133.29, "volume": 114683.0}, {"date": "2024-09-25", "close": 133.16, "volume": 123189.0}, {"date": "2024-09-26", "close": 131.83, "volume": 103237.0}, {"date": "2024-09-27", "close": 130.95, "volume": 129949.0}, {"date": "2024-09-30", "close": 133.03, "volume": 126794.0}, {"date": "2024-10-01", "close": 128.72, "volume": 128761.0}, {"date": "2024-10-02", "close": 127.66, "volume": 114974.0}, {"date": "2024-10-03", "close": 126.56, "volume": 71128.0}, {"date": "2024-10-04", "close": 126.31, "volume": 78097.0}, {"date": "2024-10-07", "close": 124.72, "volume": 72296.0}, {"date": "2024-10-08", "close": 129.02, "volume": 130955.0}, {"date": "2024-10-09", "close": 129.34, "volume": 128383.0}, {"date": "2024-10-10", "close": 127.44, "volume": 114529.0}, {"date": "2024-10-11", "close": 130.63, "volume": 70707.0}, {"date": "2024-10-14", "close": 131.81, "volume": 63683.0}, {"date": "2024-10-15", "close": 130.81, "volume": 149636.0}, {"date": "2024-10-16", "close": 132.76, "volume": 158882.0}, {"date": "2024-10-17", "close": 133.01, "volume": 76767.0}, {"date": "2024-10-18", "close": 131.81, "volume": 85349.0}, {"date": "2024-10-21", "close": 130.95, "volume": 76524.0}, {"date": "2024-10-22", "close": 130.08, "volume": 114334.0}, {"date": "2024-10-23", "close": 129.39, "volume": 80507.0}, {"date": "2024-10-24", "close": 129.1, "volume": 158532.0}, {"date": "2024-10-25", "close": 127.96, "volume": 106849.0}, {"date": "2024-10-28", "close": 128.29, "volume": 124905.0}, {"date": "2024-10-29", "close": 129.78, "volume": 91889.0}, {"date": "2024-10-30", "close": 125.69, "volume": 131498.0}, {"date": "2024-10-31", "close": 124.42, "volume": 120655.0}, {"date": "2024-11-01", "close": 126.27, "volume": 146545.0}, {"date": "2024-11-04", "close": 128.96, "volume": 206283.0}, {"date": "2024-11-05", "close": 124.17, "volume": 242438.0}, {"date": "2024-11-06", "close": 130.96, "volume": 209331.0}, {"date": "2024-11-07", "close": 129.08, "volume": 197656.0}, {"date": "2024-11-08", "close": 127.58, "volume": 140597.0}, {"date": "2024-11-11", "close": 127.95, "volume": 79589.0}, {"date": "2024-11-12", "close": 126.15, "volume": 83926.0}, {"date": "2024-11-13", "close": 123.29, "volume": 107157.0}, {"date": "2024-11-14", "close": 122.07, "volume": 105546.0}, {"date": "2024-11-15", "close": 119.78, "volume": 129357.0}, {"date": "2024-11-18", "close": 118.27, "volume": 134236.0}, {"date": "2024-11-19", "close": 120.2, "volume": 113453.0}, {"date": "2024-11-20", "close": 120.99, "volume": 131208.0}, {"date": "2024-11-21", "close": 120.84, "volume": 125032.0}, {"date": "2024-11-22", "close": 124.32, "volume": 154539.0}, {"date": "2024-11-25", "close": 122.95, "volume": 141294.0}, {"date": "2024-11-26", "close": 124.41, "volume": 130280.0}, {"date": "2024-11-27", "close": 121.29, "volume": 107867.0}, {"date": "2024-11-29", "close": 122.84, "volume": 63892.0}, {"date": "2024-12-02", "close": 123.09, "volume": 127629.0}, {"date": "2024-12-03", "close": 122.2, "volume": 86334.0}, {"date": "2024-12-04", "close": 123.6, "volume": 92090.0}, {"date": "2024-12-05", "close": 120.27, "volume": 111741.0}, {"date": "2024-12-06", "close": 120.74, "volume": 131458.0}, {"date": "2024-12-09", "close": 120.72, "volume": 93393.0}, {"date": "2024-12-10", "close": 122.955, "volume": 89441.0}, {"date": "2024-12-11", "close": 120.9, "volume": 99255.0}, {"date": "2024-12-12", "close": 122.0, "volume": 137707.0}, {"date": "2024-12-13", "close": 125.0, "volume": 191398.0}, {"date": "2024-12-16", "close": 130.41, "volume": 367170.0}, {"date": "2024-12-17", "close": 130.73, "volume": 273349.0}, {"date": "2024-12-18", "close": 129.75, "volume": 305655.0}, {"date": "2024-12-19", "close": 129.6, "volume": 255793.0}, {"date": "2024-12-20", "close": 131.4, "volume": 473672.0}, {"date": "2024-12-23", "close": 128.86, "volume": 134949.0}, {"date": "2024-12-24", "close": 128.89, "volume": 44766.0}, {"date": "2024-12-26", "close": 130.18, "volume": 56799.0}, {"date": "2024-12-27", "close": 128.24, "volume": 71011.0}, {"date": "2024-12-30", "close": 126.28, "volume": 72655.0}, {"date": "2024-12-31", "close": 125.35, "volume": 89089.0}, {"date": "2025-01-02", "close": 124.26, "volume": 211644.0}, {"date": "2025-01-03", "close": 124.59, "volume": 63490.0}, {"date": "2025-01-06", "close": 125.7, "volume": 177553.0}, {"date": "2025-01-07", "close": 125.7, "volume": 129222.0}, {"date": "2025-01-08", "close": 126.42, "volume": 109891.0}, {"date": "2025-01-10", "close": 125.34, "volume": 146160.0}, {"date": "2025-01-13", "close": 126.34, "volume": 117782.0}, {"date": "2025-01-14", "close": 128.55, "volume": 105062.0}, {"date": "2025-01-15", "close": 131.27, "volume": 105858.0}, {"date": "2025-01-16", "close": 133.325, "volume": 121651.0}, {"date": "2025-01-17", "close": 133.87, "volume": 122605.0}, {"date": "2025-01-21", "close": 135.92, "volume": 123816.0}, {"date": "2025-01-22", "close": 132.66, "volume": 238168.0}, {"date": "2025-01-23", "close": 127.11, "volume": 180448.0}, {"date": "2025-01-24", "close": 130.62, "volume": 132235.0}, {"date": "2025-01-27", "close": 132.81, "volume": 109234.0}, {"date": "2025-01-28", "close": 132.19, "volume": 193950.0}, {"date": "2025-01-29", "close": 126.27, "volume": 164096.0}, {"date": "2025-01-30", "close": 126.33, "volume": 213559.0}, {"date": "2025-01-31", "close": 125.16, "volume": 157610.0}, {"date": "2025-02-03", "close": 125.09, "volume": 246949.0}, {"date": "2025-02-04", "close": 123.02, "volume": 125394.0}, {"date": "2025-02-05", "close": 123.73, "volume": 141543.0}, {"date": "2025-02-06", "close": 119.74, "volume": 190746.0}, {"date": "2025-02-07", "close": 116.1, "volume": 190809.0}, {"date": "2025-02-10", "close": 116.46, "volume": 160882.0}, {"date": "2025-02-11", "close": 114.67, "volume": 181348.0}, {"date": "2025-02-12", "close": 114.26, "volume": 398188.0}, {"date": "2025-02-13", "close": 115.49, "volume": 191865.0}, {"date": "2025-02-14", "close": 113.22, "volume": 148957.0}, {"date": "2025-02-18", "close": 113.64, "volume": 185337.0}, {"date": "2025-02-19", "close": 113.22, "volume": 108666.0}, {"date": "2025-02-20", "close": 112.07, "volume": 162564.0}, {"date": "2025-02-21", "close": 109.23, "volume": 242244.0}, {"date": "2025-02-24", "close": 108.84, "volume": 387796.0}, {"date": "2025-02-25", "close": 97.53, "volume": 701358.0}, {"date": "2025-02-26", "close": 95.68, "volume": 393947.0}, {"date": "2025-02-27", "close": 96.75, "volume": 323480.0}, {"date": "2025-02-28", "close": 95.77, "volume": 247319.0}, {"date": "2025-03-03", "close": 94.99, "volume": 207137.0}, {"date": "2025-03-04", "close": 93.99, "volume": 279548.0}, {"date": "2025-03-05", "close": 96.19, "volume": 250529.0}, {"date": "2025-03-06", "close": 95.29, "volume": 265767.0}, {"date": "2025-03-07", "close": 97.03, "volume": 197450.0}, {"date": "2025-03-10", "close": 94.77, "volume": 325446.0}, {"date": "2025-03-11", "close": 94.71, "volume": 164635.0}, {"date": "2025-03-12", "close": 93.09, "volume": 237977.0}, {"date": "2025-03-13", "close": 90.78, "volume": 150982.0}, {"date": "2025-03-14", "close": 90.28, "volume": 207734.0}, {"date": "2025-03-17", "close": 93.39, "volume": 191773.0}, {"date": "2025-03-18", "close": 91.01, "volume": 182177.0}, {"date": "2025-03-19", "close": 91.24, "volume": 162997.0}, {"date": "2025-03-20", "close": 90.9, "volume": 156390.0}, {"date": "2025-03-21", "close": 89.83, "volume": 434823.0}, {"date": "2025-03-24", "close": 90.98, "volume": 145966.0}, {"date": "2025-03-25", "close": 95.01, "volume": 187256.0}, {"date": "2025-03-26", "close": 96.15, "volume": 233747.0}, {"date": "2025-03-27", "close": 97.8, "volume": 227884.0}, {"date": "2025-03-28", "close": 97.3, "volume": 319210.0}, {"date": "2025-03-31", "close": 98.89, "volume": 248768.0}, {"date": "2025-04-01", "close": 98.93, "volume": 266032.0}, {"date": "2025-04-02", "close": 99.88, "volume": 191987.0}, {"date": "2025-04-03", "close": 101.33, "volume": 396382.0}, {"date": "2025-04-04", "close": 100.31, "volume": 421154.0}, {"date": "2025-04-07", "close": 97.0, "volume": 406081.0}, {"date": "2025-04-08", "close": 96.32, "volume": 241542.0}, {"date": "2025-04-09", "close": 101.0, "volume": 513742.0}, {"date": "2025-04-10", "close": 101.77, "volume": 236527.0}, {"date": "2025-04-11", "close": 100.85, "volume": 194173.0}, {"date": "2025-04-14", "close": 102.17, "volume": 144625.0}, {"date": "2025-04-15", "close": 99.24, "volume": 209166.0}, {"date": "2025-04-16", "close": 101.0, "volume": 207016.0}, {"date": "2025-04-17", "close": 101.25, "volume": 155273.0}, {"date": "2025-04-21", "close": 97.28, "volume": 193197.0}, {"date": "2025-04-22", "close": 98.04, "volume": 146359.0}, {"date": "2025-04-23", "close": 98.86, "volume": 148214.0}, {"date": "2025-04-24", "close": 99.54, "volume": 113998.0}, {"date": "2025-04-25", "close": 100.58, "volume": 97408.0}, {"date": "2025-04-28", "close": 101.03, "volume": 117707.0}, {"date": "2025-04-29", "close": 102.86, "volume": 114837.0}, {"date": "2025-04-30", "close": 104.55, "volume": 271321.0}, {"date": "2025-05-01", "close": 103.92, "volume": 276348.0}, {"date": "2025-05-02", "close": 105.0, "volume": 170130.0}, {"date": "2025-05-05", "close": 104.37, "volume": 221340.0}, {"date": "2025-05-06", "close": 108.62, "volume": 392879.0}, {"date": "2025-05-07", "close": 112.29, "volume": 257499.0}, {"date": "2025-05-08", "close": 110.7, "volume": 141257.0}, {"date": "2025-05-09", "close": 110.91, "volume": 146372.0}, {"date": "2025-05-12", "close": 110.55, "volume": 133263.0}, {"date": "2025-05-13", "close": 109.74, "volume": 117672.0}, {"date": "2025-05-14", "close": 108.24, "volume": 122670.0}, {"date": "2025-05-15", "close": 109.9, "volume": 148122.0}, {"date": "2025-05-16", "close": 111.63, "volume": 158285.0}, {"date": "2025-05-19", "close": 111.09, "volume": 152934.0}, {"date": "2025-05-20", "close": 112.51, "volume": 184788.0}, {"date": "2025-05-21", "close": 110.15, "volume": 135129.0}, {"date": "2025-05-22", "close": 111.53, "volume": 213832.0}, {"date": "2025-05-23", "close": 112.16, "volume": 181565.0}, {"date": "2025-05-27", "close": 115.63, "volume": 156065.0}, {"date": "2025-05-28", "close": 113.27, "volume": 171059.0}, {"date": "2025-05-29", "close": 113.13, "volume": 140201.0}, {"date": "2025-05-30", "close": 110.91, "volume": 238885.0}, {"date": "2025-06-02", "close": 111.2, "volume": 153107.0}, {"date": "2025-06-03", "close": 112.68, "volume": 166708.0}, {"date": "2025-06-04", "close": 112.01, "volume": 78486.0}, {"date": "2025-06-05", "close": 112.16, "volume": 123193.0}, {"date": "2025-06-06", "close": 113.13, "volume": 99536.0}, {"date": "2025-06-09", "close": 116.56, "volume": 194483.0}, {"date": "2025-06-10", "close": 118.0, "volume": 159638.0}, {"date": "2025-06-11", "close": 112.69, "volume": 312135.0}, {"date": "2025-06-12", "close": 114.03, "volume": 97755.0}, {"date": "2025-06-13", "close": 112.8, "volume": 127818.0}, {"date": "2025-06-16", "close": 114.44, "volume": 175100.0}, {"date": "2025-06-17", "close": 114.03, "volume": 136016.0}, {"date": "2025-06-18", "close": 115.16, "volume": 115269.0}, {"date": "2025-06-20", "close": 113.79, "volume": 195824.0}, {"date": "2025-06-23", "close": 113.01, "volume": 154746.0}, {"date": "2025-06-24", "close": 114.05, "volume": 215173.0}, {"date": "2025-06-25", "close": 113.42, "volume": 142208.0}, {"date": "2025-06-26", "close": 115.64, "volume": 152811.0}, {"date": "2025-06-27", "close": 115.12, "volume": 285580.0}, {"date": "2025-06-30", "close": 115.19, "volume": 179437.0}, {"date": "2025-07-01", "close": 112.95, "volume": 146506.0}, {"date": "2025-07-02", "close": 110.37, "volume": 135532.0}, {"date": "2025-07-03", "close": 111.86, "volume": 91160.0}, {"date": "2025-07-07", "close": 110.62, "volume": 139627.0}, {"date": "2025-07-08", "close": 112.07, "volume": 160557.0}, {"date": "2025-07-09", "close": 114.41, "volume": 145964.0}, {"date": "2025-07-10", "close": 112.2, "volume": 148008.0}, {"date": "2025-07-11", "close": 110.92, "volume": 91126.0}, {"date": "2025-07-14", "close": 111.75, "volume": 100284.0}, {"date": "2025-07-15", "close": 109.43, "volume": 141518.0}, {"date": "2025-07-16", "close": 108.44, "volume": 169918.0}, {"date": "2025-07-17", "close": 109.69, "volume": 138793.0}, {"date": "2025-07-18", "close": 107.03, "volume": 136386.0}, {"date": "2025-07-21", "close": 107.4, "volume": 112730.0}, {"date": "2025-07-22", "close": 108.71, "volume": 144785.0}, {"date": "2025-07-23", "close": 110.39, "volume": 95931.0}, {"date": "2025-07-24", "close": 108.16, "volume": 112435.0}, {"date": "2025-07-25", "close": 109.43, "volume": 104356.0}, {"date": "2025-07-28", "close": 109.11, "volume": 127100.0}, {"date": "2025-07-29", "close": 107.89, "volume": 132696.0}, {"date": "2025-07-30", "close": 107.88, "volume": 156809.0}, {"date": "2025-07-31", "close": 106.78, "volume": 181124.0}, {"date": "2025-08-01", "close": 104.96, "volume": 199146.0}, {"date": "2025-08-04", "close": 106.96, "volume": 168870.0}, {"date": "2025-08-05", "close": 116.57, "volume": 533902.0}, {"date": "2025-08-06", "close": 114.94, "volume": 254100.0}, {"date": "2025-08-07", "close": 109.1, "volume": 501138.0}, {"date": "2025-08-08", "close": 110.19, "volume": 143903.0}, {"date": "2025-08-11", "close": 111.95, "volume": 262769.0}, {"date": "2025-08-12", "close": 113.06, "volume": 142539.0}, {"date": "2025-08-13", "close": 116.33, "volume": 266768.0}, {"date": "2025-08-14", "close": 113.86, "volume": 192028.0}, {"date": "2025-08-15", "close": 115.11, "volume": 179843.0}, {"date": "2025-08-18", "close": 114.19, "volume": 131882.0}, {"date": "2025-08-19", "close": 115.68, "volume": 117194.0}, {"date": "2025-08-20", "close": 114.85, "volume": 146851.0}, {"date": "2025-08-21", "close": 114.18, "volume": 79039.0}, {"date": "2025-08-22", "close": 118.41, "volume": 133138.0}, {"date": "2025-08-25", "close": 116.65, "volume": 136810.0}, {"date": "2025-08-26", "close": 114.15, "volume": 102299.0}, {"date": "2025-08-27", "close": 115.505, "volume": 121663.0}, {"date": "2025-08-28", "close": 115.32, "volume": 117852.0}, {"date": "2025-08-29", "close": 115.17, "volume": 72792.0}, {"date": "2025-09-02", "close": 115.67, "volume": 163066.0}, {"date": "2025-09-03", "close": 113.1, "volume": 117327.0}, {"date": "2025-09-04", "close": 111.85, "volume": 203002.0}, {"date": "2025-09-05", "close": 113.22, "volume": 88436.0}, {"date": "2025-09-08", "close": 114.36, "volume": 120980.0}, {"date": "2025-09-09", "close": 113.05, "volume": 146437.0}, {"date": "2025-09-10", "close": 110.27, "volume": 83923.0}, {"date": "2025-09-11", "close": 112.38, "volume": 106309.0}, {"date": "2025-09-12", "close": 110.27, "volume": 86255.0}, {"date": "2025-09-15", "close": 109.27, "volume": 120087.0}, {"date": "2025-09-16", "close": 108.35, "volume": 134301.0}, {"date": "2025-09-17", "close": 108.1, "volume": 162459.0}, {"date": "2025-09-18", "close": 109.81, "volume": 145266.0}, {"date": "2025-09-19", "close": 111.9, "volume": 453006.0}, {"date": "2025-09-22", "close": 114.2, "volume": 140780.0}, {"date": "2025-09-23", "close": 114.67, "volume": 162290.0}, {"date": "2025-09-24", "close": 116.83, "volume": 137755.0}, {"date": "2025-09-25", "close": 115.59, "volume": 235590.0}, {"date": "2025-09-26", "close": 117.34, "volume": 109887.0}, {"date": "2025-09-29", "close": 117.79, "volume": 150575.0}, {"date": "2025-09-30", "close": 117.99, "volume": 149271.0}, {"date": "2025-10-01", "close": 115.87, "volume": 150401.0}, {"date": "2025-10-02", "close": 115.45, "volume": 129529.0}, {"date": "2025-10-03", "close": 114.86, "volume": 128071.0}, {"date": "2025-10-06", "close": 112.7, "volume": 126440.0}, {"date": "2025-10-07", "close": 110.64, "volume": 110613.0}, {"date": "2025-10-08", "close": 114.27, "volume": 151904.0}, {"date": "2025-10-09", "close": 114.38, "volume": 201523.0}, {"date": "2025-10-10", "close": 112.91, "volume": 140255.0}, {"date": "2025-10-13", "close": 112.58, "volume": 80108.0}, {"date": "2025-10-14", "close": 114.51, "volume": 86052.0}, {"date": "2025-10-15", "close": 115.93, "volume": 85068.0}, {"date": "2025-10-16", "close": 117.13, "volume": 182243.0}, {"date": "2025-10-17", "close": 118.31, "volume": 190227.0}, {"date": "2025-10-20", "close": 121.42, "volume": 96762.0}, {"date": "2025-10-21", "close": 121.53, "volume": 154772.0}, {"date": "2025-10-22", "close": 121.5, "volume": 97395.0}, {"date": "2025-10-23", "close": 120.68, "volume": 80722.0}, {"date": "2025-10-24", "close": 121.63, "volume": 64175.0}, {"date": "2025-10-27", "close": 121.46, "volume": 62372.0}, {"date": "2025-10-28", "close": 120.53, "volume": 110429.0}, {"date": "2025-10-29", "close": 122.75, "volume": 148835.0}, {"date": "2025-10-30", "close": 117.93, "volume": 367220.0}, {"date": "2025-10-31", "close": 116.89, "volume": 236590.0}, {"date": "2025-11-03", "close": 118.99, "volume": 211259.0}, {"date": "2025-11-04", "close": 112.22, "volume": 502899.0}, {"date": "2025-11-05", "close": 119.86, "volume": 283998.0}, {"date": "2025-11-06", "close": 114.19, "volume": 252582.0}, {"date": "2025-11-07", "close": 113.08, "volume": 184964.0}, {"date": "2025-11-10", "close": 112.83, "volume": 161312.0}, {"date": "2025-11-11", "close": 114.51, "volume": 145830.0}, {"date": "2025-11-12", "close": 113.7, "volume": 200412.0}, {"date": "2025-11-13", "close": 110.78, "volume": 210972.0}, {"date": "2025-11-14", "close": 109.07, "volume": 187661.0}, {"date": "2025-11-17", "close": 107.81, "volume": 180665.0}, {"date": "2025-11-18", "close": 107.65, "volume": 176721.0}, {"date": "2025-11-19", "close": 109.0, "volume": 238540.0}, {"date": "2025-11-20", "close": 110.07, "volume": 163051.0}, {"date": "2025-11-21", "close": 112.7, "volume": 173396.0}, {"date": "2025-11-24", "close": 115.9, "volume": 197530.0}, {"date": "2025-11-25", "close": 120.49, "volume": 203472.0}, {"date": "2025-11-26", "close": 120.92, "volume": 196223.0}, {"date": "2025-11-28", "close": 120.2, "volume": 106502.0}, {"date": "2025-12-01", "close": 120.84, "volume": 251077.0}, {"date": "2025-12-02", "close": 120.07, "volume": 250793.0}, {"date": "2025-12-03", "close": 117.89, "volume": 294523.0}, {"date": "2025-12-04", "close": 114.16, "volume": 188122.0}, {"date": "2025-12-05", "close": 113.19, "volume": 196823.0}, {"date": "2025-12-08", "close": 111.09, "volume": 126031.0}, {"date": "2025-12-09", "close": 112.195, "volume": 180026.0}, {"date": "2025-12-10", "close": 115.12, "volume": 153801.0}, {"date": "2025-12-11", "close": 114.36, "volume": 139155.0}, {"date": "2025-12-12", "close": 114.59, "volume": 113790.0}, {"date": "2025-12-15", "close": 115.14, "volume": 124328.0}, {"date": "2025-12-16", "close": 113.49, "volume": 138318.0}, {"date": "2025-12-17", "close": 112.98, "volume": 111612.0}, {"date": "2025-12-18", "close": 112.07, "volume": 155987.0}, {"date": "2025-12-19", "close": 112.82, "volume": 238884.0}, {"date": "2025-12-22", "close": 112.01, "volume": 138734.0}, {"date": "2025-12-23", "close": 110.64, "volume": 133019.0}, {"date": "2025-12-24", "close": 111.03, "volume": 32451.0}, {"date": "2025-12-26", "close": 110.16, "volume": 209499.0}, {"date": "2025-12-29", "close": 110.11, "volume": 146279.0}, {"date": "2025-12-30", "close": 108.63, "volume": 112222.0}, {"date": "2025-12-31", "close": 107.39, "volume": 217943.0}, {"date": "2026-01-02", "close": 106.58, "volume": 201501.0}, {"date": "2026-01-05", "close": 109.64, "volume": 157787.0}, {"date": "2026-01-06", "close": 110.98, "volume": 210673.0}, {"date": "2026-01-07", "close": 112.79, "volume": 213932.0}, {"date": "2026-01-08", "close": 112.33, "volume": 169900.0}, {"date": "2026-01-09", "close": 109.72, "volume": 92072.0}, {"date": "2026-01-12", "close": 111.41, "volume": 132755.0}, {"date": "2026-01-13", "close": 109.65, "volume": 138309.0}, {"date": "2026-01-14", "close": 110.45, "volume": 140636.0}, {"date": "2026-01-15", "close": 109.8, "volume": 257967.0}, {"date": "2026-01-16", "close": 107.505, "volume": 248820.0}, {"date": "2026-01-20", "close": 108.67, "volume": 189713.0}, {"date": "2026-01-21", "close": 109.74, "volume": 128821.0}, {"date": "2026-01-22", "close": 110.37, "volume": 144164.0}, {"date": "2026-01-23", "close": 110.37, "volume": 183233.0}, {"date": "2026-01-26", "close": 110.37, "volume": 144357.0}, {"date": "2026-01-27", "close": 107.01, "volume": 130855.0}, {"date": "2026-01-28", "close": 102.48, "volume": 455386.0}, {"date": "2026-01-29", "close": 101.8, "volume": 294057.0}, {"date": "2026-01-30", "close": 103.48, "volume": 350155.0}, {"date": "2026-02-02", "close": 105.32, "volume": 265659.0}, {"date": "2026-02-03", "close": 106.9, "volume": 407697.0}, {"date": "2026-02-04", "close": 105.6, "volume": 297218.0}, {"date": "2026-02-05", "close": 106.58, "volume": 355696.0}, {"date": "2026-02-06", "close": 105.88, "volume": 198544.0}, {"date": "2026-02-09", "close": 103.71, "volume": 199462.0}, {"date": "2026-02-10", "close": 108.14, "volume": 236219.0}, {"date": "2026-02-11", "close": 112.665, "volume": 205598.0}, {"date": "2026-02-12", "close": 112.3, "volume": 265493.0}, {"date": "2026-02-13", "close": 113.8, "volume": 125617.0}, {"date": "2026-02-17", "close": 113.26, "volume": 204000.0}, {"date": "2026-02-18", "close": 113.44, "volume": 177609.0}, {"date": "2026-02-19", "close": 114.96, "volume": 255306.0}, {"date": "2026-02-20", "close": 115.48, "volume": 251600.0}, {"date": "2026-02-23", "close": 117.63, "volume": 326080.0}, {"date": "2026-02-24", "close": 105.2, "volume": 679477.0}, {"date": "2026-02-25", "close": 107.6, "volume": 383530.0}, {"date": "2026-02-26", "close": 104.02, "volume": 269378.0}, {"date": "2026-02-27", "close": 103.53, "volume": 225716.0}, {"date": "2026-03-02", "close": 105.26, "volume": 209894.0}, {"date": "2026-03-03", "close": 103.36, "volume": 187447.0}, {"date": "2026-03-04", "close": 105.68, "volume": 295315.0}, {"date": "2026-03-05", "close": 104.62, "volume": 188257.0}, {"date": "2026-03-06", "close": 103.21, "volume": 187135.0}, {"date": "2026-03-09", "close": 102.86, "volume": 216514.0}, {"date": "2026-03-10", "close": 102.15, "volume": 283957.0}, {"date": "2026-03-11", "close": 103.05, "volume": 188841.0}, {"date": "2026-03-12", "close": 99.74, "volume": 194659.0}, {"date": "2026-03-13", "close": 101.35, "volume": 274971.0}, {"date": "2026-03-16", "close": 100.94, "volume": 148526.0}, {"date": "2026-03-17", "close": 101.52, "volume": 211047.0}, {"date": "2026-03-18", "close": 101.55, "volume": 207591.0}, {"date": "2026-03-19", "close": 100.02, "volume": 247542.0}, {"date": "2026-03-20", "close": 99.28, "volume": 340102.0}, {"date": "2026-03-23", "close": 99.78, "volume": 352836.0}, {"date": "2026-03-24", "close": 99.31, "volume": 225990.0}, {"date": "2026-03-25", "close": 99.32, "volume": 213383.0}, {"date": "2026-03-26", "close": 97.67, "volume": 202679.0}, {"date": "2026-03-27", "close": 95.19, "volume": 186568.0}, {"date": "2026-03-30", "close": 94.38, "volume": 194449.0}, {"date": "2026-03-31", "close": 93.65, "volume": 226760.0}, {"date": "2026-04-01", "close": 93.85, "volume": 246000.0}, {"date": "2026-04-02", "close": 91.59, "volume": 268689.0}, {"date": "2026-04-06", "close": 93.5, "volume": 224802.0}, {"date": "2026-04-07", "close": 93.15, "volume": 208150.0}, {"date": "2026-04-08", "close": 92.3, "volume": 381358.0}, {"date": "2026-04-09", "close": 92.77, "volume": 386619.0}, {"date": "2026-04-10", "close": 92.21, "volume": 217131.0}, {"date": "2026-04-13", "close": 95.09, "volume": 256358.0}, {"date": "2026-04-14", "close": 93.23, "volume": 141884.0}, {"date": "2026-04-15", "close": 93.32, "volume": 146680.0}, {"date": "2026-04-16", "close": 93.33, "volume": 178058.0}, {"date": "2026-04-17", "close": 94.32, "volume": 241664.0}, {"date": "2026-04-20", "close": 93.52, "volume": 135701.0}, {"date": "2026-04-21", "close": 91.65, "volume": 263499.0}, {"date": "2026-04-22", "close": 94.77, "volume": 186094.0}, {"date": "2026-04-23", "close": 94.46, "volume": 315457.0}, {"date": "2026-04-24", "close": 95.71, "volume": 203831.0}, {"date": "2026-04-27", "close": 98.14, "volume": 221862.0}, {"date": "2026-04-28", "close": 98.84, "volume": 241383.0}, {"date": "2026-04-29", "close": 96.96, "volume": 229050.0}, {"date": "2026-04-30", "close": 96.89, "volume": 363356.0}, {"date": "2026-05-01", "close": 99.56, "volume": 261141.0}, {"date": "2026-05-04", "close": 100.12, "volume": 387356.0}, {"date": "2026-05-05", "close": 98.44, "volume": 623984.0}, {"date": "2026-05-06", "close": 96.64, "volume": 319206.0}, {"date": "2026-05-07", "close": 97.29, "volume": 318418.0}, {"date": "2026-05-08", "close": 99.57, "volume": 253776.0}, {"date": "2026-05-11", "close": 97.79, "volume": 414092.0}, {"date": "2026-05-12", "close": 98.49, "volume": 189733.0}, {"date": "2026-05-13", "close": 94.51, "volume": 386689.0}, {"date": "2026-05-14", "close": 92.41, "volume": 357386.0}, {"date": "2026-05-15", "close": 90.98, "volume": 304581.0}, {"date": "2026-05-18", "close": 92.64, "volume": 244223.0}, {"date": "2026-05-19", "close": 92.59, "volume": 201173.0}, {"date": "2026-05-20", "close": 93.76, "volume": 196943.0}, {"date": "2026-05-21", "close": 93.26, "volume": 158422.0}, {"date": "2026-05-22", "close": 92.65, "volume": 173190.0}, {"date": "2026-05-26", "close": 93.18, "volume": 179409.0}, {"date": "2026-05-27", "close": 94.02, "volume": 229070.0}, {"date": "2026-05-28", "close": 93.53, "volume": 189068.0}, {"date": "2026-05-29", "close": 91.68, "volume": 164551.0}, {"date": "2026-06-01", "close": 89.45, "volume": 217890.0}, {"date": "2026-06-02", "close": 90.45, "volume": 254805.0}, {"date": "2026-06-03", "close": 88.49, "volume": 242780.0}, {"date": "2026-06-04", "close": 89.7, "volume": 223317.0}, {"date": "2026-06-05", "close": 92.1, "volume": 179245.0}, {"date": "2026-06-08", "close": 90.71, "volume": 184279.0}, {"date": "2026-06-09", "close": 92.7, "volume": 152138.0}, {"date": "2026-06-10", "close": 93.17, "volume": 154320.0}, {"date": "2026-06-11", "close": 93.04, "volume": 189692.0}, {"date": "2026-06-12", "close": 93.28, "volume": 222289.0}, {"date": "2026-06-15", "close": 94.83, "volume": 260366.0}, {"date": "2026-06-16", "close": 94.71, "volume": 214175.0}, {"date": "2026-06-17", "close": 93.87, "volume": 186183.0}, {"date": "2026-06-18", "close": 94.23, "volume": 389809.0}, {"date": "2026-06-22", "close": 95.03, "volume": 250181.0}, {"date": "2026-06-23", "close": 96.09, "volume": 222909.0}, {"date": "2026-06-24", "close": 97.2, "volume": 150191.0}, {"date": "2026-06-25", "close": 96.86, "volume": 166945.0}, {"date": "2026-06-26", "close": 96.95, "volume": 813763.0}, {"date": "2026-06-29", "close": 98.05, "volume": 324755.0}, {"date": "2026-06-30", "close": 100.47, "volume": 302985.0}, {"date": "2026-07-01", "close": 102.25, "volume": 292007.0}, {"date": "2026-07-02", "close": 105.17, "volume": 296590.0}, {"date": "2026-07-06", "close": 105.73, "volume": 188429.0}, {"date": "2026-07-07", "close": 105.97, "volume": 216418.0}, {"date": "2026-07-08", "close": 106.32, "volume": 287376.0}, {"date": "2026-07-09", "close": 109.72, "volume": 420244.0}, {"date": "2026-07-10", "close": 108.21, "volume": 220351.0}, {"date": "2026-07-13", "close": 108.86, "volume": 201711.0}, {"date": "2026-07-14", "close": 108.5, "volume": 226820.0}, {"date": "2026-07-15", "close": 110.17, "volume": 177514.0}, {"date": "2026-07-16", "close": 113.82, "volume": 313036.0}, {"date": "2026-07-17", "close": 114.52, "volume": 213581.0}, {"date": "2026-07-20", "close": 111.5, "volume": 299738.0}, {"date": "2026-07-21", "close": 113.31, "volume": 320547.0}, {"date": "2026-07-22", "close": 111.4, "volume": 194469.0}, {"date": "2026-07-23", "close": 111.92, "volume": 248221.0}, {"date": "2026-07-24", "close": 114.55, "volume": 175898.0}, {"date": "2026-07-27", "close": 115.65, "volume": 170017.0}, {"date": "2026-07-28", "close": 119.22, "volume": 196089.0}, {"date": "2026-07-29", "close": 119.13, "volume": 229553.0}, {"date": "2026-07-30", "close": 116.68, "volume": 331108.0}, {"date": "2026-07-31", "close": 115.48, "volume": 155007.0}, {"date": "2026-08-03", "close": 116.79, "volume": 250077.0}, {"date": "2026-08-04", "close": 113.66, "volume": 388949.0}, {"date": "2026-08-05", "close": 116.46, "volume": 284807.0}, {"date": "2026-08-06", "close": 118.78, "volume": 218096.0}, {"date": "2026-08-07", "close": 119.68, "volume": 163442.0}], "refreshing": true}