{"ticker": "ENS", "overview": {"cik": "1289308", "ticker": "ENS", "name": "EnerSys", "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "sic": "3690", "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001437749-26-032938", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001437749-26-032937", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001437749-26-032936", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001437749-26-032935", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001437749-26-032934", "price_sensitive": false}, {"form": "3", "date": "2026-10-16", "title": "FORM 3", "accession": "0001437749-26-032815", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001289308-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032244", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032231", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032228", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032225", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032223", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032221", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032219", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032217", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032215", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032212", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032208", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032205", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032202", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032197", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028411", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028408", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028405", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028401", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ENS", "has_prices": true, "as_of": "2026-07-24", "last": 190.75, "prev_close": 200.05, "change": -9.300000000000011, "change_pct": -0.046488377905523674, "session_volume": 423590.0, "vwap_5": 197.23913302821623, "vwap_20": 209.09301301066017, "vwap_60": 221.11867470570994, "vwap_250": 166.38095987551728, "high_52w": 243.34, "low_52w": 123.11, "avg_volume_20": 559249.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-033017", "src": "INSIDERS", "ticker": "ENS", "cik": "1289308", "company": "EnerSys", "company_raw": "EnerSys", "who": "Navneet Grewal", "who_key": "Grewal Navneet", "role": "Chief Digital, AI Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on ENS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955293/000143774926033017/0001437749-26-033017-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25425}, {"id": "0001437749-26-032938", "src": "INSIDERS", "ticker": "ENS", "cik": "1289308", "company": "EnerSys", "company_raw": "EnerSys", "who": "Lauren Knausenberger", "who_key": "Knausenberger Lauren", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 26441.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ENS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2032877/000143774926032938/0001437749-26-032938-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001437749-26-032935", "src": "INSIDERS", "ticker": "ENS", "cik": "1289308", "company": "EnerSys", "company_raw": "EnerSys", "who": "Rudolph W. Wynter", "who_key": "Wynter Rudolph W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32317.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ENS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941344/000143774926032935/0001437749-26-032935-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001437749-26-032936", "src": "INSIDERS", "ticker": "ENS", "cik": "1289308", "company": "EnerSys", "company_raw": "EnerSys", "who": "David C. Habiger", "who_key": "Habiger David C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 29379.399999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ENS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1326409/000143774926032936/0001437749-26-032936-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001437749-26-032937", "src": "INSIDERS", "ticker": "ENS", "cik": "1289308", "company": "EnerSys", "company_raw": "EnerSys", "who": "Tamara Morytko", "who_key": "Morytko Tamara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 29379.399999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ENS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780203/000143774926032937/0001437749-26-032937-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001437749-26-032934", "src": "INSIDERS", "ticker": "ENS", "cik": "1289308", "company": "EnerSys", "company_raw": "EnerSys", "who": "Paul J. Tufano", "who_key": "TUFANO PAUL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 43723.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ENS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1289308/000143774926032934/0001437749-26-032934-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001437749-26-028411", "src": "INSIDERS", "ticker": "ENS", "cik": "1289308", "company": "EnerSys", "company_raw": "EnerSys", "who": "Chad C. Uplinger", "who_key": "Uplinger Chad C", "role": "President Industrial Mobility", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "President files routine paperwork on ENS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2001124/000143774926028411/0001437749-26-028411-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "0001437749-26-028379", "src": "INSIDERS", "ticker": "ENS", "cik": "1289308", "company": "EnerSys", "company_raw": "EnerSys", "who": "Paul J. Tufano", "who_key": "TUFANO PAUL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ENS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1289308/000143774926028379/0001437749-26-028379-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "0001437749-26-028380", "src": "INSIDERS", "ticker": "ENS", "cik": "1289308", "company": "EnerSys", "company_raw": "EnerSys", "who": "Rudolph W. Wynter", "who_key": "Wynter Rudolph W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ENS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941344/000143774926028380/0001437749-26-028380-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "0001437749-26-028382", "src": "INSIDERS", "ticker": "ENS", "cik": "1289308", "company": "EnerSys", "company_raw": "EnerSys", "who": "Ronald P. Vargo", "who_key": "Vargo Ronald P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ENS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1355666/000143774926028382/0001437749-26-028382-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "0001437749-26-028383", "src": "INSIDERS", "ticker": "ENS", "cik": "1289308", "company": "EnerSys", "company_raw": "EnerSys", "who": "Tamara Morytko", "who_key": "Morytko Tamara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ENS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780203/000143774926028383/0001437749-26-028383-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "0001437749-26-027695", "src": "INSIDERS", "ticker": "ENS", "cik": "1289308", "company": "EnerSys", "company_raw": "EnerSys", "who": "Chad C. Uplinger", "who_key": "Uplinger Chad C", "role": "President Industrial Mobility", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 135214.47, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "President files routine paperwork on ENS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2001124/000143774926027695/0001437749-26-027695-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119025}, {"id": "0001437749-26-027693", "src": "INSIDERS", "ticker": "ENS", "cik": "1289308", "company": "EnerSys", "company_raw": "EnerSys", "who": "Mark E. Matthews", "who_key": "Matthews Mark E.", "role": "CTO and Pres. Precision Power", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 175446.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on ENS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2018289/000143774926027693/0001437749-26-027693-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119025}, {"id": "0001437749-26-027691", "src": "INSIDERS", "ticker": "ENS", "cik": "1289308", "company": "EnerSys", "company_raw": "EnerSys", "who": "Andrea J. Funk", "who_key": "Funk Andrea J.", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 323140.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on ENS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1713423/000143774926027691/0001437749-26-027691-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119025}, {"id": "0001437749-26-027687", "src": "INSIDERS", "ticker": "ENS", "cik": "1289308", "company": "EnerSys", "company_raw": "EnerSys", "who": "Shawn M. O'Connell", "who_key": "O'Connell Shawn M.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 257953.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on ENS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772687/000143774926027687/0001437749-26-027687-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119025}, {"id": "0001437749-26-027050", "src": "INSIDERS", "ticker": "ENS", "cik": "1289308", "company": "EnerSys", "company_raw": "EnerSys", "who": "Chad C. Uplinger", "who_key": "Uplinger Chad C", "role": "President Industrial Mobility", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 222395.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "President files routine paperwork on ENS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2001124/000143774926027050/0001437749-26-027050-index.htm", "trade_date": "2026-08-09", "timestamp": "2026-08-09", "mins": 123345}, {"id": "0001437749-26-027046", "src": "INSIDERS", "ticker": "ENS", "cik": "1289308", "company": "EnerSys", "company_raw": "EnerSys", "who": "Mark E. Matthews", "who_key": "Matthews Mark E.", "role": "CTO and Pres. Precision Power", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 202839.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on ENS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2018289/000143774926027046/0001437749-26-027046-index.htm", "trade_date": "2026-08-09", "timestamp": "2026-08-09", "mins": 123345}, {"id": "0001437749-26-027041", "src": "INSIDERS", "ticker": "ENS", "cik": "1289308", "company": "EnerSys", "company_raw": "EnerSys", "who": "Andrea J. Funk", "who_key": "Funk Andrea J.", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 385932.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on ENS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1713423/000143774926027041/0001437749-26-027041-index.htm", "trade_date": "2026-08-09", "timestamp": "2026-08-09", "mins": 123345}, {"id": "0001437749-26-027035", "src": "INSIDERS", "ticker": "ENS", "cik": "1289308", "company": "EnerSys", "company_raw": "EnerSys", "who": "Shawn M. O'Connell", "who_key": "O'Connell Shawn M.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 651656.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on ENS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772687/000143774926027035/0001437749-26-027035-index.htm", "trade_date": "2026-08-09", "timestamp": "2026-08-09", "mins": 123345}, {"id": "0001437749-26-027044", "src": "INSIDERS", "ticker": "ENS", "cik": "1289308", "company": "EnerSys", "company_raw": "EnerSys", "who": "Keith D. Fisher", "who_key": "Fisher Keith D.", "role": "Pres. Network & Infrastructure", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 109855.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on ENS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2051515/000143774926027044/0001437749-26-027044-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124785}, {"id": "13DG-0002100119-26-000456", "src": "13DG", "ticker": "ENS", "cik": "1289308", "company": "EnerSys", "company_raw": "EnerSys", "who": "EnerSys", "who_key": "EnerSys", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "EnerSys crosses 5% of ENS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1289308/0002100119-26-000456-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0002100121-26-000261", "src": "13DG", "ticker": "ENS", "cik": "1289308", "company": "EnerSys", "company_raw": "EnerSys", "who": "EnerSys", "who_key": "EnerSys", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "EnerSys crosses 5% of ENS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1289308/0002100121-26-000261-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000456", "src": "13DG", "ticker": "ENS", "cik": "1289308", "company": "EnerSys", "company_raw": "EnerSys", "who": "EnerSys", "who_key": "EnerSys", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "EnerSys crosses 5% of ENS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1289308/0002100119-26-000456-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0002100121-26-000261", "src": "13DG", "ticker": "ENS", "cik": "1289308", "company": "EnerSys", "company_raw": "EnerSys", "who": "EnerSys", "who_key": "EnerSys", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "EnerSys crosses 5% of ENS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1289308/0002100121-26-000261-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "EnerSys Common Stock", "new_value": "EnerSys", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001289308", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001289308", "applied": 1, "detected_at": "2026-09-11T14:36:25.877635"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001437749-26-032938", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001437749-26-032937", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001437749-26-032936", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001437749-26-032935", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001437749-26-032934", "price_sensitive": false}, {"form": "3", "date": "2026-10-16", "title": "FORM 3", "accession": "0001437749-26-032815", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001289308-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032244", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032231", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032228", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032225", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032223", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032221", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032219", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032217", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032215", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032212", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032208", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032205", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032202", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032197", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028411", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028408", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028405", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028401", "price_sensitive": false}], "performance": {"ticker": "ENS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 95.25, "volume": 135743.0}, {"date": "2021-07-28", "close": 96.56, "volume": 155152.0}, {"date": "2021-07-29", "close": 98.49, "volume": 128908.0}, {"date": "2021-07-30", "close": 98.66, "volume": 154314.0}, {"date": "2021-08-02", "close": 97.55, "volume": 150789.0}, {"date": "2021-08-03", "close": 98.17, "volume": 175707.0}, {"date": "2021-08-04", "close": 96.05, "volume": 169296.0}, {"date": "2021-08-05", "close": 96.88, "volume": 190689.0}, {"date": "2021-08-06", "close": 97.97, "volume": 110040.0}, {"date": "2021-08-09", "close": 98.37, "volume": 115738.0}, {"date": "2021-08-10", "close": 98.46, "volume": 171709.0}, {"date": "2021-08-11", "close": 99.3, "volume": 218720.0}, {"date": "2021-08-12", "close": 94.13, "volume": 446374.0}, {"date": "2021-08-13", "close": 91.84, "volume": 234562.0}, {"date": "2021-08-16", "close": 91.81, "volume": 235830.0}, {"date": "2021-08-17", "close": 89.03, "volume": 214758.0}, {"date": "2021-08-18", "close": 87.55, "volume": 242254.0}, {"date": "2021-08-19", "close": 85.76, "volume": 203514.0}, {"date": "2021-08-20", "close": 85.67, "volume": 249407.0}, {"date": "2021-08-23", "close": 86.2, "volume": 178840.0}, {"date": "2021-08-24", "close": 87.16, "volume": 113686.0}, {"date": "2021-08-25", "close": 87.75, "volume": 211739.0}, {"date": "2021-08-26", "close": 85.22, "volume": 194584.0}, {"date": "2021-08-27", "close": 86.75, "volume": 176968.0}, {"date": "2021-08-30", "close": 86.16, "volume": 139259.0}, {"date": "2021-08-31", "close": 84.59, "volume": 374375.0}, {"date": "2021-09-01", "close": 85.76, "volume": 202016.0}, {"date": "2021-09-02", "close": 85.74, "volume": 205228.0}, {"date": "2021-09-03", "close": 84.41, "volume": 182126.0}, {"date": "2021-09-07", "close": 82.77, "volume": 253156.0}, {"date": "2021-09-08", "close": 81.09, "volume": 342075.0}, {"date": "2021-09-09", "close": 80.1, "volume": 389875.0}, {"date": "2021-09-10", "close": 79.87, "volume": 221311.0}, {"date": "2021-09-13", "close": 79.98, "volume": 237451.0}, {"date": "2021-09-14", "close": 77.51, "volume": 248069.0}, {"date": "2021-09-15", "close": 77.06, "volume": 311398.0}, {"date": "2021-09-16", "close": 75.2, "volume": 294908.0}, {"date": "2021-09-17", "close": 75.84, "volume": 839531.0}, {"date": "2021-09-20", "close": 74.92, "volume": 358252.0}, {"date": "2021-09-21", "close": 73.39, "volume": 296020.0}, {"date": "2021-09-22", "close": 73.81, "volume": 216544.0}, {"date": "2021-09-23", "close": 75.66, "volume": 210756.0}, {"date": "2021-09-24", "close": 75.59, "volume": 140968.0}, {"date": "2021-09-27", "close": 77.55, "volume": 201252.0}, {"date": "2021-09-28", "close": 76.09, "volume": 185981.0}, {"date": "2021-09-29", "close": 75.61, "volume": 172132.0}, {"date": "2021-09-30", "close": 74.44, "volume": 214901.0}, {"date": "2021-10-01", "close": 76.42, "volume": 413879.0}, {"date": "2021-10-04", "close": 75.84, "volume": 381007.0}, {"date": "2021-10-05", "close": 75.36, "volume": 550502.0}, {"date": "2021-10-06", "close": 74.65, "volume": 310202.0}, {"date": "2021-10-07", "close": 75.98, "volume": 399861.0}, {"date": "2021-10-08", "close": 75.77, "volume": 235892.0}, {"date": "2021-10-11", "close": 76.06, "volume": 237462.0}, {"date": "2021-10-12", "close": 76.39, "volume": 240617.0}, {"date": "2021-10-13", "close": 76.72, "volume": 300823.0}, {"date": "2021-10-14", "close": 79.07, "volume": 546650.0}, {"date": "2021-10-15", "close": 78.64, "volume": 349390.0}, {"date": "2021-10-18", "close": 77.55, "volume": 201541.0}, {"date": "2021-10-19", "close": 78.18, "volume": 138880.0}, {"date": "2021-10-20", "close": 78.39, "volume": 94716.0}, {"date": "2021-10-21", "close": 77.33, "volume": 129086.0}, {"date": "2021-10-22", "close": 76.78, "volume": 173658.0}, {"date": "2021-10-25", "close": 77.34, "volume": 250576.0}, {"date": "2021-10-26", "close": 76.92, "volume": 343045.0}, {"date": "2021-10-27", "close": 76.56, "volume": 426059.0}, {"date": "2021-10-28", "close": 77.81, "volume": 237394.0}, {"date": "2021-10-29", "close": 80.04, "volume": 1084398.0}, {"date": "2021-11-01", "close": 83.56, "volume": 323605.0}, {"date": "2021-11-02", "close": 84.01, "volume": 218295.0}, {"date": "2021-11-03", "close": 84.94, "volume": 216362.0}, {"date": "2021-11-04", "close": 83.23, "volume": 244266.0}, {"date": "2021-11-05", "close": 85.49, "volume": 274457.0}, {"date": "2021-11-08", "close": 84.96, "volume": 163618.0}, {"date": "2021-11-09", "close": 85.08, "volume": 172190.0}, {"date": "2021-11-10", "close": 85.11, "volume": 132301.0}, {"date": "2021-11-11", "close": 81.99, "volume": 449240.0}, {"date": "2021-11-12", "close": 80.34, "volume": 426768.0}, {"date": "2021-11-15", "close": 82.59, "volume": 376784.0}, {"date": "2021-11-16", "close": 79.81, "volume": 362921.0}, {"date": "2021-11-17", "close": 78.86, "volume": 184769.0}, {"date": "2021-11-18", "close": 78.54, "volume": 289366.0}, {"date": "2021-11-19", "close": 80.03, "volume": 427403.0}, {"date": "2021-11-22", "close": 79.62, "volume": 278115.0}, {"date": "2021-11-23", "close": 78.77, "volume": 183454.0}, {"date": "2021-11-24", "close": 77.31, "volume": 131123.0}, {"date": "2021-11-26", "close": 74.27, "volume": 192978.0}, {"date": "2021-11-29", "close": 75.3, "volume": 289550.0}, {"date": "2021-11-30", "close": 74.09, "volume": 348464.0}, {"date": "2021-12-01", "close": 72.84, "volume": 308056.0}, {"date": "2021-12-02", "close": 74.67, "volume": 144500.0}, {"date": "2021-12-03", "close": 74.27, "volume": 237224.0}, {"date": "2021-12-06", "close": 77.0, "volume": 198413.0}, {"date": "2021-12-07", "close": 78.83, "volume": 269399.0}, {"date": "2021-12-08", "close": 79.87, "volume": 168117.0}, {"date": "2021-12-09", "close": 77.01, "volume": 203476.0}, {"date": "2021-12-10", "close": 76.49, "volume": 211975.0}, {"date": "2021-12-13", "close": 76.74, "volume": 347873.0}, {"date": "2021-12-14", "close": 74.77, "volume": 199347.0}, {"date": "2021-12-15", "close": 75.51, "volume": 339597.0}, {"date": "2021-12-16", "close": 73.86, "volume": 360549.0}, {"date": "2021-12-17", "close": 74.84, "volume": 796998.0}, {"date": "2021-12-20", "close": 73.98, "volume": 281198.0}, {"date": "2021-12-21", "close": 75.55, "volume": 161516.0}, {"date": "2021-12-22", "close": 76.22, "volume": 132621.0}, {"date": "2021-12-23", "close": 77.5, "volume": 195547.0}, {"date": "2021-12-27", "close": 78.19, "volume": 125843.0}, {"date": "2021-12-28", "close": 78.53, "volume": 113358.0}, {"date": "2021-12-29", "close": 78.95, "volume": 112341.0}, {"date": "2021-12-30", "close": 78.65, "volume": 117853.0}, {"date": "2021-12-31", "close": 79.06, "volume": 102787.0}, {"date": "2022-01-03", "close": 81.1, "volume": 220362.0}, {"date": "2022-01-04", "close": 82.21, "volume": 169577.0}, {"date": "2022-01-05", "close": 79.72, "volume": 180964.0}, {"date": "2022-01-06", "close": 79.13, "volume": 155019.0}, {"date": "2022-01-07", "close": 78.85, "volume": 151892.0}, {"date": "2022-01-10", "close": 78.36, "volume": 190244.0}, {"date": "2022-01-11", "close": 79.87, "volume": 193806.0}, {"date": "2022-01-12", "close": 79.9, "volume": 242704.0}, {"date": "2022-01-13", "close": 80.48, "volume": 106225.0}, {"date": "2022-01-14", "close": 80.35, "volume": 105254.0}, {"date": "2022-01-18", "close": 78.65, "volume": 158529.0}, {"date": "2022-01-19", "close": 77.53, "volume": 113325.0}, {"date": "2022-01-20", "close": 75.84, "volume": 132948.0}, {"date": "2022-01-21", "close": 74.21, "volume": 314781.0}, {"date": "2022-01-24", "close": 75.93, "volume": 360767.0}, {"date": "2022-01-25", "close": 74.35, "volume": 278390.0}, {"date": "2022-01-26", "close": 73.29, "volume": 327409.0}, {"date": "2022-01-27", "close": 72.98, "volume": 249376.0}, {"date": "2022-01-28", "close": 73.77, "volume": 304660.0}, {"date": "2022-01-31", "close": 74.93, "volume": 496436.0}, {"date": "2022-02-01", "close": 75.31, "volume": 409651.0}, {"date": "2022-02-02", "close": 74.95, "volume": 260097.0}, {"date": "2022-02-03", "close": 73.63, "volume": 255534.0}, {"date": "2022-02-04", "close": 73.0, "volume": 501197.0}, {"date": "2022-02-07", "close": 73.48, "volume": 397932.0}, {"date": "2022-02-08", "close": 73.82, "volume": 274502.0}, {"date": "2022-02-09", "close": 74.58, "volume": 357843.0}, {"date": "2022-02-10", "close": 73.52, "volume": 745071.0}, {"date": "2022-02-11", "close": 70.47, "volume": 354574.0}, {"date": "2022-02-14", "close": 71.06, "volume": 413562.0}, {"date": "2022-02-15", "close": 73.62, "volume": 331419.0}, {"date": "2022-02-16", "close": 75.28, "volume": 519685.0}, {"date": "2022-02-17", "close": 72.07, "volume": 242552.0}, {"date": "2022-02-18", "close": 71.66, "volume": 223033.0}, {"date": "2022-02-22", "close": 70.58, "volume": 212540.0}, {"date": "2022-02-23", "close": 70.16, "volume": 250053.0}, {"date": "2022-02-24", "close": 71.66, "volume": 263401.0}, {"date": "2022-02-25", "close": 73.73, "volume": 425036.0}, {"date": "2022-02-28", "close": 72.73, "volume": 241887.0}, {"date": "2022-03-01", "close": 70.23, "volume": 324152.0}, {"date": "2022-03-02", "close": 71.88, "volume": 175143.0}, {"date": "2022-03-03", "close": 71.26, "volume": 140339.0}, {"date": "2022-03-04", "close": 69.93, "volume": 292995.0}, {"date": "2022-03-07", "close": 69.49, "volume": 368870.0}, {"date": "2022-03-08", "close": 67.82, "volume": 402111.0}, {"date": "2022-03-09", "close": 71.04, "volume": 416652.0}, {"date": "2022-03-10", "close": 75.06, "volume": 330300.0}, {"date": "2022-03-11", "close": 73.53, "volume": 223872.0}, {"date": "2022-03-14", "close": 71.65, "volume": 197253.0}, {"date": "2022-03-15", "close": 72.46, "volume": 154584.0}, {"date": "2022-03-16", "close": 74.97, "volume": 300948.0}, {"date": "2022-03-17", "close": 75.53, "volume": 236196.0}, {"date": "2022-03-18", "close": 77.05, "volume": 786985.0}, {"date": "2022-03-21", "close": 76.16, "volume": 235599.0}, {"date": "2022-03-22", "close": 76.95, "volume": 253907.0}, {"date": "2022-03-23", "close": 75.66, "volume": 282675.0}, {"date": "2022-03-24", "close": 76.43, "volume": 109351.0}, {"date": "2022-03-25", "close": 75.48, "volume": 168342.0}, {"date": "2022-03-28", "close": 73.98, "volume": 108670.0}, {"date": "2022-03-29", "close": 76.32, "volume": 118995.0}, {"date": "2022-03-30", "close": 75.82, "volume": 149497.0}, {"date": "2022-03-31", "close": 74.57, "volume": 177639.0}, {"date": "2022-04-01", "close": 76.41, "volume": 297036.0}, {"date": "2022-04-04", "close": 77.07, "volume": 185480.0}, {"date": "2022-04-05", "close": 73.52, "volume": 272987.0}, {"date": "2022-04-06", "close": 72.33, "volume": 242870.0}, {"date": "2022-04-07", "close": 71.52, "volume": 222675.0}, {"date": "2022-04-08", "close": 70.44, "volume": 169849.0}, {"date": "2022-04-11", "close": 69.22, "volume": 297573.0}, {"date": "2022-04-12", "close": 68.51, "volume": 177086.0}, {"date": "2022-04-13", "close": 69.62, "volume": 195567.0}, {"date": "2022-04-14", "close": 69.58, "volume": 163973.0}, {"date": "2022-04-18", "close": 69.56, "volume": 150110.0}, {"date": "2022-04-19", "close": 70.86, "volume": 180999.0}, {"date": "2022-04-20", "close": 70.68, "volume": 332335.0}, {"date": "2022-04-21", "close": 69.33, "volume": 266440.0}, {"date": "2022-04-22", "close": 69.73, "volume": 203628.0}, {"date": "2022-04-25", "close": 68.37, "volume": 292163.0}, {"date": "2022-04-26", "close": 67.72, "volume": 444361.0}, {"date": "2022-04-27", "close": 66.43, "volume": 165748.0}, {"date": "2022-04-28", "close": 67.23, "volume": 163718.0}, {"date": "2022-04-29", "close": 65.46, "volume": 268218.0}, {"date": "2022-05-02", "close": 66.37, "volume": 276198.0}, {"date": "2022-05-03", "close": 65.34, "volume": 482528.0}, {"date": "2022-05-04", "close": 68.53, "volume": 414591.0}, {"date": "2022-05-05", "close": 65.67, "volume": 266210.0}, {"date": "2022-05-06", "close": 64.98, "volume": 402307.0}, {"date": "2022-05-09", "close": 62.54, "volume": 531097.0}, {"date": "2022-05-10", "close": 62.07, "volume": 555331.0}, {"date": "2022-05-11", "close": 61.04, "volume": 360815.0}, {"date": "2022-05-12", "close": 61.47, "volume": 370543.0}, {"date": "2022-05-13", "close": 62.18, "volume": 299153.0}, {"date": "2022-05-16", "close": 62.25, "volume": 203383.0}, {"date": "2022-05-17", "close": 64.84, "volume": 144436.0}, {"date": "2022-05-18", "close": 62.47, "volume": 262623.0}, {"date": "2022-05-19", "close": 63.02, "volume": 201028.0}, {"date": "2022-05-20", "close": 62.8, "volume": 540674.0}, {"date": "2022-05-23", "close": 63.4, "volume": 286153.0}, {"date": "2022-05-24", "close": 63.36, "volume": 251416.0}, {"date": "2022-05-25", "close": 64.97, "volume": 338223.0}, {"date": "2022-05-26", "close": 69.65, "volume": 738116.0}, {"date": "2022-05-27", "close": 70.77, "volume": 468524.0}, {"date": "2022-05-31", "close": 67.72, "volume": 444779.0}, {"date": "2022-06-01", "close": 67.23, "volume": 180832.0}, {"date": "2022-06-02", "close": 68.72, "volume": 130868.0}, {"date": "2022-06-03", "close": 68.42, "volume": 174813.0}, {"date": "2022-06-06", "close": 69.89, "volume": 288028.0}, {"date": "2022-06-07", "close": 70.8, "volume": 146212.0}, {"date": "2022-06-08", "close": 68.58, "volume": 130703.0}, {"date": "2022-06-09", "close": 67.61, "volume": 137735.0}, {"date": "2022-06-10", "close": 66.0, "volume": 129526.0}, {"date": "2022-06-13", "close": 62.05, "volume": 232608.0}, {"date": "2022-06-14", "close": 61.87, "volume": 202541.0}, {"date": "2022-06-15", "close": 63.67, "volume": 234158.0}, {"date": "2022-06-16", "close": 59.14, "volume": 202108.0}, {"date": "2022-06-17", "close": 58.88, "volume": 328654.0}, {"date": "2022-06-21", "close": 59.23, "volume": 205790.0}, {"date": "2022-06-22", "close": 59.25, "volume": 186782.0}, {"date": "2022-06-23", "close": 59.06, "volume": 152561.0}, {"date": "2022-06-24", "close": 60.92, "volume": 290175.0}, {"date": "2022-06-27", "close": 60.97, "volume": 151061.0}, {"date": "2022-06-28", "close": 58.83, "volume": 445325.0}, {"date": "2022-06-29", "close": 57.69, "volume": 171569.0}, {"date": "2022-06-30", "close": 58.96, "volume": 204762.0}, {"date": "2022-07-01", "close": 59.22, "volume": 242490.0}, {"date": "2022-07-05", "close": 59.49, "volume": 302369.0}, {"date": "2022-07-06", "close": 58.71, "volume": 206940.0}, {"date": "2022-07-07", "close": 60.47, "volume": 124878.0}, {"date": "2022-07-08", "close": 59.7, "volume": 119240.0}, {"date": "2022-07-11", "close": 58.24, "volume": 92020.0}, {"date": "2022-07-12", "close": 58.28, "volume": 119368.0}, {"date": "2022-07-13", "close": 57.72, "volume": 216604.0}, {"date": "2022-07-14", "close": 57.26, "volume": 110349.0}, {"date": "2022-07-15", "close": 58.57, "volume": 181610.0}, {"date": "2022-07-18", "close": 58.78, "volume": 209182.0}, {"date": "2022-07-19", "close": 61.58, "volume": 128305.0}, {"date": "2022-07-20", "close": 62.39, "volume": 133968.0}, {"date": "2022-07-21", "close": 63.28, "volume": 107227.0}, {"date": "2022-07-22", "close": 61.88, "volume": 248352.0}, {"date": "2022-07-25", "close": 62.37, "volume": 126620.0}, {"date": "2022-07-26", "close": 62.58, "volume": 100090.0}, {"date": "2022-07-27", "close": 63.6, "volume": 96862.0}, {"date": "2022-07-28", "close": 64.77, "volume": 234018.0}, {"date": "2022-07-29", "close": 65.91, "volume": 217335.0}, {"date": "2022-08-01", "close": 66.93, "volume": 131136.0}, {"date": "2022-08-02", "close": 66.19, "volume": 141460.0}, {"date": "2022-08-03", "close": 67.0, "volume": 121876.0}, {"date": "2022-08-04", "close": 68.45, "volume": 142600.0}, {"date": "2022-08-05", "close": 68.43, "volume": 170764.0}, {"date": "2022-08-08", "close": 68.83, "volume": 194762.0}, {"date": "2022-08-09", "close": 67.94, "volume": 163213.0}, {"date": "2022-08-10", "close": 71.01, "volume": 183478.0}, {"date": "2022-08-11", "close": 68.9, "volume": 463019.0}, {"date": "2022-08-12", "close": 70.88, "volume": 283244.0}, {"date": "2022-08-15", "close": 72.03, "volume": 230879.0}, {"date": "2022-08-16", "close": 71.41, "volume": 170471.0}, {"date": "2022-08-17", "close": 70.35, "volume": 169698.0}, {"date": "2022-08-18", "close": 71.05, "volume": 145242.0}, {"date": "2022-08-19", "close": 69.01, "volume": 200694.0}, {"date": "2022-08-22", "close": 67.68, "volume": 210407.0}, {"date": "2022-08-23", "close": 66.4, "volume": 170574.0}, {"date": "2022-08-24", "close": 66.91, "volume": 100352.0}, {"date": "2022-08-25", "close": 68.0, "volume": 105267.0}, {"date": "2022-08-26", "close": 64.28, "volume": 199539.0}, {"date": "2022-08-29", "close": 64.7, "volume": 183054.0}, {"date": "2022-08-30", "close": 63.4, "volume": 85290.0}, {"date": "2022-08-31", "close": 62.37, "volume": 134280.0}, {"date": "2022-09-01", "close": 62.32, "volume": 166805.0}, {"date": "2022-09-02", "close": 61.14, "volume": 142886.0}, {"date": "2022-09-06", "close": 60.39, "volume": 170220.0}, {"date": "2022-09-07", "close": 62.11, "volume": 159631.0}, {"date": "2022-09-08", "close": 62.69, "volume": 172806.0}, {"date": "2022-09-09", "close": 65.22, "volume": 227414.0}, {"date": "2022-09-12", "close": 66.44, "volume": 217439.0}, {"date": "2022-09-13", "close": 63.33, "volume": 239205.0}, {"date": "2022-09-14", "close": 63.43, "volume": 162422.0}, {"date": "2022-09-15", "close": 62.76, "volume": 167637.0}, {"date": "2022-09-16", "close": 62.3, "volume": 526841.0}, {"date": "2022-09-19", "close": 63.57, "volume": 145649.0}, {"date": "2022-09-20", "close": 62.44, "volume": 127105.0}, {"date": "2022-09-21", "close": 62.69, "volume": 239467.0}, {"date": "2022-09-22", "close": 61.24, "volume": 307156.0}, {"date": "2022-09-23", "close": 58.97, "volume": 267631.0}, {"date": "2022-09-26", "close": 58.94, "volume": 240219.0}, {"date": "2022-09-27", "close": 58.83, "volume": 201350.0}, {"date": "2022-09-28", "close": 60.68, "volume": 221670.0}, {"date": "2022-09-29", "close": 59.48, "volume": 200114.0}, {"date": "2022-09-30", "close": 58.17, "volume": 241923.0}, {"date": "2022-10-03", "close": 59.77, "volume": 333737.0}, {"date": "2022-10-04", "close": 63.32, "volume": 239955.0}, {"date": "2022-10-05", "close": 62.71, "volume": 215596.0}, {"date": "2022-10-06", "close": 62.12, "volume": 154370.0}, {"date": "2022-10-07", "close": 60.17, "volume": 205016.0}, {"date": "2022-10-10", "close": 60.57, "volume": 138818.0}, {"date": "2022-10-11", "close": 60.55, "volume": 155566.0}, {"date": "2022-10-12", "close": 59.11, "volume": 187680.0}, {"date": "2022-10-13", "close": 61.0, "volume": 328540.0}, {"date": "2022-10-14", "close": 58.95, "volume": 208703.0}, {"date": "2022-10-17", "close": 60.52, "volume": 291903.0}, {"date": "2022-10-18", "close": 61.54, "volume": 243667.0}, {"date": "2022-10-19", "close": 60.02, "volume": 210287.0}, {"date": "2022-10-20", "close": 58.79, "volume": 214247.0}, {"date": "2022-10-21", "close": 60.85, "volume": 291770.0}, {"date": "2022-10-24", "close": 60.98, "volume": 218673.0}, {"date": "2022-10-25", "close": 62.75, "volume": 243557.0}, {"date": "2022-10-26", "close": 64.3, "volume": 249232.0}, {"date": "2022-10-27", "close": 64.81, "volume": 233769.0}, {"date": "2022-10-28", "close": 65.33, "volume": 241989.0}, {"date": "2022-10-31", "close": 66.29, "volume": 519109.0}, {"date": "2022-11-01", "close": 67.28, "volume": 200697.0}, {"date": "2022-11-02", "close": 65.12, "volume": 187287.0}, {"date": "2022-11-03", "close": 65.1, "volume": 141089.0}, {"date": "2022-11-04", "close": 66.29, "volume": 184428.0}, {"date": "2022-11-07", "close": 67.2, "volume": 133229.0}, {"date": "2022-11-08", "close": 67.04, "volume": 218825.0}, {"date": "2022-11-09", "close": 66.59, "volume": 331422.0}, {"date": "2022-11-10", "close": 76.57, "volume": 406923.0}, {"date": "2022-11-11", "close": 77.54, "volume": 337730.0}, {"date": "2022-11-14", "close": 77.71, "volume": 226917.0}, {"date": "2022-11-15", "close": 78.13, "volume": 242986.0}, {"date": "2022-11-16", "close": 76.19, "volume": 203200.0}, {"date": "2022-11-17", "close": 76.29, "volume": 277632.0}, {"date": "2022-11-18", "close": 79.02, "volume": 348572.0}, {"date": "2022-11-21", "close": 75.7, "volume": 238122.0}, {"date": "2022-11-22", "close": 76.65, "volume": 162176.0}, {"date": "2022-11-23", "close": 75.68, "volume": 169672.0}, {"date": "2022-11-25", "close": 75.9, "volume": 110588.0}, {"date": "2022-11-28", "close": 73.5, "volume": 311105.0}, {"date": "2022-11-29", "close": 73.77, "volume": 184117.0}, {"date": "2022-11-30", "close": 75.58, "volume": 341208.0}, {"date": "2022-12-01", "close": 76.36, "volume": 605500.0}, {"date": "2022-12-02", "close": 77.87, "volume": 211325.0}, {"date": "2022-12-05", "close": 76.35, "volume": 210297.0}, {"date": "2022-12-06", "close": 74.38, "volume": 219660.0}, {"date": "2022-12-07", "close": 74.78, "volume": 174034.0}, {"date": "2022-12-08", "close": 74.67, "volume": 160886.0}, {"date": "2022-12-09", "close": 75.44, "volume": 213810.0}, {"date": "2022-12-12", "close": 76.13, "volume": 236328.0}, {"date": "2022-12-13", "close": 78.49, "volume": 330158.0}, {"date": "2022-12-14", "close": 79.0, "volume": 369058.0}, {"date": "2022-12-15", "close": 76.01, "volume": 287471.0}, {"date": "2022-12-16", "close": 74.18, "volume": 437974.0}, {"date": "2022-12-19", "close": 72.33, "volume": 161988.0}, {"date": "2022-12-20", "close": 72.14, "volume": 165548.0}, {"date": "2022-12-21", "close": 74.11, "volume": 138563.0}, {"date": "2022-12-22", "close": 72.79, "volume": 138750.0}, {"date": "2022-12-23", "close": 73.03, "volume": 93848.0}, {"date": "2022-12-27", "close": 73.29, "volume": 97188.0}, {"date": "2022-12-28", "close": 72.47, "volume": 119944.0}, {"date": "2022-12-29", "close": 74.42, "volume": 116424.0}, {"date": "2022-12-30", "close": 73.84, "volume": 129011.0}, {"date": "2023-01-03", "close": 72.71, "volume": 373599.0}, {"date": "2023-01-04", "close": 73.25, "volume": 164707.0}, {"date": "2023-01-05", "close": 72.86, "volume": 143355.0}, {"date": "2023-01-06", "close": 75.56, "volume": 126146.0}, {"date": "2023-01-09", "close": 76.06, "volume": 99781.0}, {"date": "2023-01-10", "close": 77.96, "volume": 116572.0}, {"date": "2023-01-11", "close": 79.14, "volume": 174402.0}, {"date": "2023-01-12", "close": 80.8, "volume": 156528.0}, {"date": "2023-01-13", "close": 81.57, "volume": 157263.0}, {"date": "2023-01-17", "close": 80.67, "volume": 188882.0}, {"date": "2023-01-18", "close": 79.69, "volume": 162512.0}, {"date": "2023-01-19", "close": 79.07, "volume": 142005.0}, {"date": "2023-01-20", "close": 80.34, "volume": 188601.0}, {"date": "2023-01-23", "close": 81.26, "volume": 107437.0}, {"date": "2023-01-24", "close": 81.2, "volume": 90694.0}, {"date": "2023-01-25", "close": 80.03, "volume": 132669.0}, {"date": "2023-01-26", "close": 79.79, "volume": 127852.0}, {"date": "2023-01-27", "close": 80.19, "volume": 121267.0}, {"date": "2023-01-30", "close": 78.56, "volume": 122073.0}, {"date": "2023-01-31", "close": 83.02, "volume": 409445.0}, {"date": "2023-02-01", "close": 84.61, "volume": 232458.0}, {"date": "2023-02-02", "close": 85.88, "volume": 192105.0}, {"date": "2023-02-03", "close": 85.75, "volume": 162098.0}, {"date": "2023-02-06", "close": 86.56, "volume": 311796.0}, {"date": "2023-02-07", "close": 86.99, "volume": 194774.0}, {"date": "2023-02-08", "close": 86.19, "volume": 271619.0}, {"date": "2023-02-09", "close": 90.93, "volume": 373855.0}, {"date": "2023-02-10", "close": 90.32, "volume": 200000.0}, {"date": "2023-02-13", "close": 92.7, "volume": 190841.0}, {"date": "2023-02-14", "close": 91.95, "volume": 186716.0}, {"date": "2023-02-15", "close": 92.31, "volume": 187584.0}, {"date": "2023-02-16", "close": 91.45, "volume": 218509.0}, {"date": "2023-02-17", "close": 91.0, "volume": 181780.0}, {"date": "2023-02-21", "close": 87.64, "volume": 166994.0}, {"date": "2023-02-22", "close": 88.17, "volume": 184189.0}, {"date": "2023-02-23", "close": 89.53, "volume": 194248.0}, {"date": "2023-02-24", "close": 87.83, "volume": 184760.0}, {"date": "2023-02-27", "close": 89.04, "volume": 126827.0}, {"date": "2023-02-28", "close": 90.69, "volume": 401277.0}, {"date": "2023-03-01", "close": 91.29, "volume": 228180.0}, {"date": "2023-03-02", "close": 91.45, "volume": 115311.0}, {"date": "2023-03-03", "close": 92.19, "volume": 118516.0}, {"date": "2023-03-06", "close": 90.9, "volume": 167909.0}, {"date": "2023-03-07", "close": 88.76, "volume": 226460.0}, {"date": "2023-03-08", "close": 88.9, "volume": 174418.0}, {"date": "2023-03-09", "close": 86.92, "volume": 193886.0}, {"date": "2023-03-10", "close": 83.53, "volume": 302636.0}, {"date": "2023-03-13", "close": 81.55, "volume": 318433.0}, {"date": "2023-03-14", "close": 83.15, "volume": 303007.0}, {"date": "2023-03-15", "close": 80.65, "volume": 275456.0}, {"date": "2023-03-16", "close": 81.7, "volume": 214374.0}, {"date": "2023-03-17", "close": 79.43, "volume": 373949.0}, {"date": "2023-03-20", "close": 81.39, "volume": 189051.0}, {"date": "2023-03-21", "close": 83.21, "volume": 110978.0}, {"date": "2023-03-22", "close": 81.21, "volume": 143354.0}, {"date": "2023-03-23", "close": 81.12, "volume": 174605.0}, {"date": "2023-03-24", "close": 81.5, "volume": 153662.0}, {"date": "2023-03-27", "close": 82.38, "volume": 164454.0}, {"date": "2023-03-28", "close": 83.98, "volume": 232069.0}, {"date": "2023-03-29", "close": 84.96, "volume": 212491.0}, {"date": "2023-03-30", "close": 85.73, "volume": 144683.0}, {"date": "2023-03-31", "close": 86.88, "volume": 238647.0}, {"date": "2023-04-03", "close": 85.68, "volume": 207594.0}, {"date": "2023-04-04", "close": 81.7, "volume": 152703.0}, {"date": "2023-04-05", "close": 80.74, "volume": 159885.0}, {"date": "2023-04-06", "close": 79.72, "volume": 110545.0}, {"date": "2023-04-10", "close": 80.84, "volume": 199299.0}, {"date": "2023-04-11", "close": 81.03, "volume": 169312.0}, {"date": "2023-04-12", "close": 81.57, "volume": 143985.0}, {"date": "2023-04-13", "close": 82.73, "volume": 148903.0}, {"date": "2023-04-14", "close": 81.85, "volume": 177145.0}, {"date": "2023-04-17", "close": 83.3, "volume": 184855.0}, {"date": "2023-04-18", "close": 83.14, "volume": 154597.0}, {"date": "2023-04-19", "close": 82.96, "volume": 126118.0}, {"date": "2023-04-20", "close": 82.95, "volume": 165673.0}, {"date": "2023-04-21", "close": 82.63, "volume": 165805.0}, {"date": "2023-04-24", "close": 83.24, "volume": 159078.0}, {"date": "2023-04-25", "close": 81.19, "volume": 106396.0}, {"date": "2023-04-26", "close": 80.18, "volume": 143244.0}, {"date": "2023-04-27", "close": 82.41, "volume": 116648.0}, {"date": "2023-04-28", "close": 82.97, "volume": 168267.0}, {"date": "2023-05-01", "close": 83.53, "volume": 154937.0}, {"date": "2023-05-02", "close": 82.92, "volume": 110187.0}, {"date": "2023-05-03", "close": 82.41, "volume": 203468.0}, {"date": "2023-05-04", "close": 81.22, "volume": 114651.0}, {"date": "2023-05-05", "close": 84.39, "volume": 167665.0}, {"date": "2023-05-08", "close": 84.57, "volume": 88683.0}, {"date": "2023-05-09", "close": 84.85, "volume": 153947.0}, {"date": "2023-05-10", "close": 84.66, "volume": 228005.0}, {"date": "2023-05-11", "close": 84.17, "volume": 112355.0}, {"date": "2023-05-12", "close": 83.66, "volume": 136324.0}, {"date": "2023-05-15", "close": 84.35, "volume": 144365.0}, {"date": "2023-05-16", "close": 83.05, "volume": 125519.0}, {"date": "2023-05-17", "close": 85.92, "volume": 197981.0}, {"date": "2023-05-18", "close": 85.99, "volume": 159440.0}, {"date": "2023-05-19", "close": 85.8, "volume": 384887.0}, {"date": "2023-05-22", "close": 86.78, "volume": 146309.0}, {"date": "2023-05-23", "close": 85.73, "volume": 183262.0}, {"date": "2023-05-24", "close": 84.08, "volume": 166673.0}, {"date": "2023-05-25", "close": 96.22, "volume": 702843.0}, {"date": "2023-05-26", "close": 98.44, "volume": 430244.0}, {"date": "2023-05-30", "close": 99.98, "volume": 319410.0}, {"date": "2023-05-31", "close": 97.27, "volume": 399852.0}, {"date": "2023-06-01", "close": 99.31, "volume": 343769.0}, {"date": "2023-06-02", "close": 103.22, "volume": 387970.0}, {"date": "2023-06-05", "close": 101.82, "volume": 238325.0}, {"date": "2023-06-06", "close": 103.8, "volume": 345953.0}, {"date": "2023-06-07", "close": 105.93, "volume": 416377.0}, {"date": "2023-06-08", "close": 104.37, "volume": 377348.0}, {"date": "2023-06-09", "close": 104.06, "volume": 217554.0}, {"date": "2023-06-12", "close": 104.91, "volume": 284533.0}, {"date": "2023-06-13", "close": 105.71, "volume": 294574.0}, {"date": "2023-06-14", "close": 105.45, "volume": 344868.0}, {"date": "2023-06-15", "close": 105.82, "volume": 272402.0}, {"date": "2023-06-16", "close": 104.4, "volume": 507520.0}, {"date": "2023-06-20", "close": 102.13, "volume": 281557.0}, {"date": "2023-06-21", "close": 103.7, "volume": 189229.0}, {"date": "2023-06-22", "close": 102.73, "volume": 277253.0}, {"date": "2023-06-23", "close": 102.39, "volume": 1678764.0}, {"date": "2023-06-26", "close": 102.53, "volume": 241025.0}, {"date": "2023-06-27", "close": 105.72, "volume": 267210.0}, {"date": "2023-06-28", "close": 105.68, "volume": 164465.0}, {"date": "2023-06-29", "close": 107.27, "volume": 240922.0}, {"date": "2023-06-30", "close": 108.52, "volume": 225680.0}, {"date": "2023-07-03", "close": 108.59, "volume": 78942.0}, {"date": "2023-07-05", "close": 105.64, "volume": 272560.0}, {"date": "2023-07-06", "close": 105.39, "volume": 223696.0}, {"date": "2023-07-07", "close": 106.51, "volume": 198426.0}, {"date": "2023-07-10", "close": 108.9, "volume": 274829.0}, {"date": "2023-07-11", "close": 109.3, "volume": 151574.0}, {"date": "2023-07-12", "close": 110.36, "volume": 282786.0}, {"date": "2023-07-13", "close": 110.99, "volume": 273137.0}, {"date": "2023-07-14", "close": 110.68, "volume": 264627.0}, {"date": "2023-07-17", "close": 111.97, "volume": 168990.0}, {"date": "2023-07-18", "close": 112.98, "volume": 160853.0}, {"date": "2023-07-19", "close": 112.61, "volume": 199203.0}, {"date": "2023-07-20", "close": 111.39, "volume": 264499.0}, {"date": "2023-07-21", "close": 109.07, "volume": 258491.0}, {"date": "2023-07-24", "close": 108.32, "volume": 221948.0}, {"date": "2023-07-25", "close": 107.67, "volume": 181908.0}, {"date": "2023-07-26", "close": 107.27, "volume": 202436.0}, {"date": "2023-07-27", "close": 106.91, "volume": 247026.0}, {"date": "2023-07-28", "close": 106.77, "volume": 213827.0}, {"date": "2023-07-31", "close": 108.32, "volume": 158560.0}, {"date": "2023-08-01", "close": 107.88, "volume": 165506.0}, {"date": "2023-08-02", "close": 106.78, "volume": 273109.0}, {"date": "2023-08-03", "close": 105.31, "volume": 187862.0}, {"date": "2023-08-04", "close": 104.5, "volume": 221482.0}, {"date": "2023-08-07", "close": 105.08, "volume": 374753.0}, {"date": "2023-08-08", "close": 103.71, "volume": 250576.0}, {"date": "2023-08-09", "close": 102.77, "volume": 254510.0}, {"date": "2023-08-10", "close": 90.94, "volume": 1222772.0}, {"date": "2023-08-11", "close": 94.71, "volume": 883413.0}, {"date": "2023-08-14", "close": 96.18, "volume": 427489.0}, {"date": "2023-08-15", "close": 99.25, "volume": 617852.0}, {"date": "2023-08-16", "close": 99.29, "volume": 622927.0}, {"date": "2023-08-17", "close": 97.51, "volume": 372246.0}, {"date": "2023-08-18", "close": 98.35, "volume": 318533.0}, {"date": "2023-08-21", "close": 99.98, "volume": 345358.0}, {"date": "2023-08-22", "close": 100.64, "volume": 309507.0}, {"date": "2023-08-23", "close": 103.43, "volume": 264192.0}, {"date": "2023-08-24", "close": 101.44, "volume": 250575.0}, {"date": "2023-08-25", "close": 102.12, "volume": 138623.0}, {"date": "2023-08-28", "close": 102.52, "volume": 136967.0}, {"date": "2023-08-29", "close": 104.67, "volume": 142143.0}, {"date": "2023-08-30", "close": 104.72, "volume": 151962.0}, {"date": "2023-08-31", "close": 104.98, "volume": 313585.0}, {"date": "2023-09-01", "close": 104.9, "volume": 172840.0}, {"date": "2023-09-05", "close": 101.75, "volume": 209162.0}, {"date": "2023-09-06", "close": 99.54, "volume": 320685.0}, {"date": "2023-09-07", "close": 97.19, "volume": 368111.0}, {"date": "2023-09-08", "close": 97.66, "volume": 218107.0}, {"date": "2023-09-11", "close": 97.76, "volume": 244055.0}, {"date": "2023-09-12", "close": 97.69, "volume": 158942.0}, {"date": "2023-09-13", "close": 95.23, "volume": 326266.0}, {"date": "2023-09-14", "close": 96.66, "volume": 188610.0}, {"date": "2023-09-15", "close": 96.68, "volume": 509292.0}, {"date": "2023-09-18", "close": 97.53, "volume": 216532.0}, {"date": "2023-09-19", "close": 97.86, "volume": 256566.0}, {"date": "2023-09-20", "close": 97.57, "volume": 252811.0}, {"date": "2023-09-21", "close": 95.56, "volume": 229945.0}, {"date": "2023-09-22", "close": 94.53, "volume": 269155.0}, {"date": "2023-09-25", "close": 96.04, "volume": 218264.0}, {"date": "2023-09-26", "close": 93.7, "volume": 171382.0}, {"date": "2023-09-27", "close": 94.41, "volume": 199676.0}, {"date": "2023-09-28", "close": 96.2, "volume": 215493.0}, {"date": "2023-09-29", "close": 94.67, "volume": 183722.0}, {"date": "2023-10-02", "close": 93.67, "volume": 149330.0}, {"date": "2023-10-03", "close": 93.33, "volume": 229058.0}, {"date": "2023-10-04", "close": 93.11, "volume": 511148.0}, {"date": "2023-10-05", "close": 92.63, "volume": 453801.0}, {"date": "2023-10-06", "close": 94.01, "volume": 339118.0}, {"date": "2023-10-09", "close": 93.9, "volume": 219150.0}, {"date": "2023-10-10", "close": 95.23, "volume": 182672.0}, {"date": "2023-10-11", "close": 96.11, "volume": 130739.0}, {"date": "2023-10-12", "close": 94.12, "volume": 118168.0}, {"date": "2023-10-13", "close": 93.15, "volume": 361325.0}, {"date": "2023-10-16", "close": 94.3, "volume": 278706.0}, {"date": "2023-10-17", "close": 94.03, "volume": 319005.0}, {"date": "2023-10-18", "close": 91.24, "volume": 370487.0}, {"date": "2023-10-19", "close": 89.82, "volume": 480049.0}, {"date": "2023-10-20", "close": 89.06, "volume": 305157.0}, {"date": "2023-10-23", "close": 87.99, "volume": 271012.0}, {"date": "2023-10-24", "close": 88.21, "volume": 167560.0}, {"date": "2023-10-25", "close": 86.1, "volume": 191040.0}, {"date": "2023-10-26", "close": 87.29, "volume": 161277.0}, {"date": "2023-10-27", "close": 85.83, "volume": 276365.0}, {"date": "2023-10-30", "close": 86.74, "volume": 156207.0}, {"date": "2023-10-31", "close": 85.58, "volume": 711073.0}, {"date": "2023-11-01", "close": 85.93, "volume": 453312.0}, {"date": "2023-11-02", "close": 88.03, "volume": 386209.0}, {"date": "2023-11-03", "close": 90.41, "volume": 238816.0}, {"date": "2023-11-06", "close": 86.69, "volume": 507529.0}, {"date": "2023-11-07", "close": 87.54, "volume": 401507.0}, {"date": "2023-11-08", "close": 87.31, "volume": 384125.0}, {"date": "2023-11-09", "close": 84.21, "volume": 563096.0}, {"date": "2023-11-10", "close": 85.59, "volume": 254575.0}, {"date": "2023-11-13", "close": 86.08, "volume": 264801.0}, {"date": "2023-11-14", "close": 93.2, "volume": 645254.0}, {"date": "2023-11-15", "close": 90.92, "volume": 374854.0}, {"date": "2023-11-16", "close": 88.52, "volume": 323505.0}, {"date": "2023-11-17", "close": 88.91, "volume": 359626.0}, {"date": "2023-11-20", "close": 89.42, "volume": 264837.0}, {"date": "2023-11-21", "close": 88.33, "volume": 173724.0}, {"date": "2023-11-22", "close": 88.15, "volume": 256252.0}, {"date": "2023-11-24", "close": 89.81, "volume": 160353.0}, {"date": "2023-11-27", "close": 89.23, "volume": 257785.0}, {"date": "2023-11-28", "close": 88.37, "volume": 252078.0}, {"date": "2023-11-29", "close": 88.3, "volume": 225292.0}, {"date": "2023-11-30", "close": 88.48, "volume": 413952.0}, {"date": "2023-12-01", "close": 91.88, "volume": 244856.0}, {"date": "2023-12-04", "close": 91.61, "volume": 160514.0}, {"date": "2023-12-05", "close": 89.69, "volume": 188618.0}, {"date": "2023-12-06", "close": 90.04, "volume": 289238.0}, {"date": "2023-12-07", "close": 90.72, "volume": 322270.0}, {"date": "2023-12-08", "close": 92.45, "volume": 189956.0}, {"date": "2023-12-11", "close": 92.77, "volume": 215651.0}, {"date": "2023-12-12", "close": 92.67, "volume": 219426.0}, {"date": "2023-12-13", "close": 96.83, "volume": 336128.0}, {"date": "2023-12-14", "close": 99.52, "volume": 286415.0}, {"date": "2023-12-15", "close": 97.89, "volume": 658769.0}, {"date": "2023-12-18", "close": 96.05, "volume": 473704.0}, {"date": "2023-12-19", "close": 96.75, "volume": 312099.0}, {"date": "2023-12-20", "close": 99.19, "volume": 827889.0}, {"date": "2023-12-21", "close": 101.96, "volume": 432309.0}, {"date": "2023-12-22", "close": 102.55, "volume": 190979.0}, {"date": "2023-12-26", "close": 103.71, "volume": 139820.0}, {"date": "2023-12-27", "close": 103.5, "volume": 140022.0}, {"date": "2023-12-28", "close": 102.97, "volume": 202065.0}, {"date": "2023-12-29", "close": 100.96, "volume": 208731.0}, {"date": "2024-01-02", "close": 98.73, "volume": 320212.0}, {"date": "2024-01-03", "close": 95.36, "volume": 260541.0}, {"date": "2024-01-04", "close": 95.49, "volume": 239711.0}, {"date": "2024-01-05", "close": 96.48, "volume": 234157.0}, {"date": "2024-01-08", "close": 98.97, "volume": 317725.0}, {"date": "2024-01-09", "close": 98.84, "volume": 224266.0}, {"date": "2024-01-10", "close": 98.85, "volume": 204657.0}, {"date": "2024-01-11", "close": 98.5, "volume": 253623.0}, {"date": "2024-01-12", "close": 97.95, "volume": 157295.0}, {"date": "2024-01-16", "close": 97.19, "volume": 202924.0}, {"date": "2024-01-17", "close": 96.6, "volume": 152835.0}, {"date": "2024-01-18", "close": 97.14, "volume": 132799.0}, {"date": "2024-01-19", "close": 97.7, "volume": 135304.0}, {"date": "2024-01-22", "close": 98.69, "volume": 169380.0}, {"date": "2024-01-23", "close": 98.11, "volume": 214756.0}, {"date": "2024-01-24", "close": 96.08, "volume": 166161.0}, {"date": "2024-01-25", "close": 97.05, "volume": 193452.0}, {"date": "2024-01-26", "close": 96.98, "volume": 170736.0}, {"date": "2024-01-29", "close": 98.15, "volume": 128080.0}, {"date": "2024-01-30", "close": 98.85, "volume": 165484.0}, {"date": "2024-01-31", "close": 95.57, "volume": 198712.0}, {"date": "2024-02-01", "close": 97.56, "volume": 142975.0}, {"date": "2024-02-02", "close": 97.64, "volume": 122146.0}, {"date": "2024-02-05", "close": 96.34, "volume": 168210.0}, {"date": "2024-02-06", "close": 97.27, "volume": 140241.0}, {"date": "2024-02-07", "close": 97.98, "volume": 205623.0}, {"date": "2024-02-08", "close": 90.87, "volume": 593802.0}, {"date": "2024-02-09", "close": 89.94, "volume": 336821.0}, {"date": "2024-02-12", "close": 90.38, "volume": 332356.0}, {"date": "2024-02-13", "close": 87.93, "volume": 322415.0}, {"date": "2024-02-14", "close": 90.38, "volume": 272786.0}, {"date": "2024-02-15", "close": 91.84, "volume": 262453.0}, {"date": "2024-02-16", "close": 91.45, "volume": 304407.0}, {"date": "2024-02-20", "close": 90.86, "volume": 236688.0}, {"date": "2024-02-21", "close": 90.4, "volume": 244075.0}, {"date": "2024-02-22", "close": 90.54, "volume": 244551.0}, {"date": "2024-02-23", "close": 90.55, "volume": 130535.0}, {"date": "2024-02-26", "close": 90.37, "volume": 220710.0}, {"date": "2024-02-27", "close": 90.5, "volume": 143950.0}, {"date": "2024-02-28", "close": 90.46, "volume": 106054.0}, {"date": "2024-02-29", "close": 91.88, "volume": 219072.0}, {"date": "2024-03-01", "close": 91.82, "volume": 180092.0}, {"date": "2024-03-04", "close": 92.66, "volume": 212595.0}, {"date": "2024-03-05", "close": 90.39, "volume": 178138.0}, {"date": "2024-03-06", "close": 91.53, "volume": 258711.0}, {"date": "2024-03-07", "close": 92.3, "volume": 229514.0}, {"date": "2024-03-08", "close": 93.81, "volume": 217106.0}, {"date": "2024-03-11", "close": 93.37, "volume": 132359.0}, {"date": "2024-03-12", "close": 92.64, "volume": 119315.0}, {"date": "2024-03-13", "close": 92.3, "volume": 164898.0}, {"date": "2024-03-14", "close": 90.77, "volume": 182393.0}, {"date": "2024-03-15", "close": 91.19, "volume": 591719.0}, {"date": "2024-03-18", "close": 89.74, "volume": 331553.0}, {"date": "2024-03-19", "close": 89.9, "volume": 408731.0}, {"date": "2024-03-20", "close": 92.1, "volume": 280293.0}, {"date": "2024-03-21", "close": 91.84, "volume": 275404.0}, {"date": "2024-03-22", "close": 91.36, "volume": 200232.0}, {"date": "2024-03-25", "close": 92.64, "volume": 156699.0}, {"date": "2024-03-26", "close": 92.86, "volume": 256863.0}, {"date": "2024-03-27", "close": 94.17, "volume": 174206.0}, {"date": "2024-03-28", "close": 94.46, "volume": 215568.0}, {"date": "2024-04-01", "close": 93.0, "volume": 172555.0}, {"date": "2024-04-02", "close": 90.62, "volume": 238529.0}, {"date": "2024-04-03", "close": 91.53, "volume": 205681.0}, {"date": "2024-04-04", "close": 91.24, "volume": 153285.0}, {"date": "2024-04-05", "close": 91.09, "volume": 209225.0}, {"date": "2024-04-08", "close": 91.32, "volume": 191876.0}, {"date": "2024-04-09", "close": 92.61, "volume": 213523.0}, {"date": "2024-04-10", "close": 90.72, "volume": 227244.0}, {"date": "2024-04-11", "close": 91.25, "volume": 149660.0}, {"date": "2024-04-12", "close": 90.91, "volume": 216807.0}, {"date": "2024-04-15", "close": 90.39, "volume": 295738.0}, {"date": "2024-04-16", "close": 90.15, "volume": 162841.0}, {"date": "2024-04-17", "close": 89.42, "volume": 286412.0}, {"date": "2024-04-18", "close": 90.2, "volume": 256456.0}, {"date": "2024-04-19", "close": 90.5, "volume": 269926.0}, {"date": "2024-04-22", "close": 90.1, "volume": 160584.0}, {"date": "2024-04-23", "close": 91.1, "volume": 221417.0}, {"date": "2024-04-24", "close": 90.38, "volume": 248063.0}, {"date": "2024-04-25", "close": 90.99, "volume": 252388.0}, {"date": "2024-04-26", "close": 91.28, "volume": 274870.0}, {"date": "2024-04-29", "close": 91.79, "volume": 339454.0}, {"date": "2024-04-30", "close": 90.45, "volume": 234674.0}, {"date": "2024-05-01", "close": 91.12, "volume": 178725.0}, {"date": "2024-05-02", "close": 92.36, "volume": 190553.0}, {"date": "2024-05-03", "close": 93.28, "volume": 178774.0}, {"date": "2024-05-06", "close": 95.0, "volume": 207495.0}, {"date": "2024-05-07", "close": 95.15, "volume": 272035.0}, {"date": "2024-05-08", "close": 95.73, "volume": 198807.0}, {"date": "2024-05-09", "close": 96.46, "volume": 174220.0}, {"date": "2024-05-10", "close": 96.84, "volume": 147732.0}, {"date": "2024-05-13", "close": 96.38, "volume": 165576.0}, {"date": "2024-05-14", "close": 98.16, "volume": 240243.0}, {"date": "2024-05-15", "close": 98.56, "volume": 206013.0}, {"date": "2024-05-16", "close": 98.21, "volume": 250040.0}, {"date": "2024-05-17", "close": 96.37, "volume": 247438.0}, {"date": "2024-05-20", "close": 97.17, "volume": 124229.0}, {"date": "2024-05-21", "close": 96.87, "volume": 214941.0}, {"date": "2024-05-22", "close": 97.38, "volume": 281808.0}, {"date": "2024-05-23", "close": 107.95, "volume": 728755.0}, {"date": "2024-05-24", "close": 107.18, "volume": 543566.0}, {"date": "2024-05-28", "close": 107.44, "volume": 351832.0}, {"date": "2024-05-29", "close": 107.37, "volume": 267959.0}, {"date": "2024-05-30", "close": 108.99, "volume": 229900.0}, {"date": "2024-05-31", "close": 107.84, "volume": 257966.0}, {"date": "2024-06-03", "close": 107.29, "volume": 217244.0}, {"date": "2024-06-04", "close": 107.06, "volume": 290690.0}, {"date": "2024-06-05", "close": 107.26, "volume": 176745.0}, {"date": "2024-06-06", "close": 106.28, "volume": 232934.0}, {"date": "2024-06-07", "close": 104.29, "volume": 399340.0}, {"date": "2024-06-10", "close": 105.44, "volume": 248675.0}, {"date": "2024-06-11", "close": 106.38, "volume": 367320.0}, {"date": "2024-06-12", "close": 109.59, "volume": 517485.0}, {"date": "2024-06-13", "close": 105.6, "volume": 278287.0}, {"date": "2024-06-14", "close": 103.18, "volume": 374152.0}, {"date": "2024-06-17", "close": 103.25, "volume": 245160.0}, {"date": "2024-06-18", "close": 105.19, "volume": 374641.0}, {"date": "2024-06-20", "close": 106.46, "volume": 397584.0}, {"date": "2024-06-21", "close": 106.13, "volume": 725975.0}, {"date": "2024-06-24", "close": 104.11, "volume": 209774.0}, {"date": "2024-06-25", "close": 101.8, "volume": 268078.0}, {"date": "2024-06-26", "close": 101.94, "volume": 239321.0}, {"date": "2024-06-27", "close": 103.64, "volume": 216700.0}, {"date": "2024-06-28", "close": 103.52, "volume": 387997.0}, {"date": "2024-07-01", "close": 101.62, "volume": 176294.0}, {"date": "2024-07-02", "close": 101.76, "volume": 137524.0}, {"date": "2024-07-03", "close": 102.34, "volume": 128178.0}, {"date": "2024-07-05", "close": 100.54, "volume": 143250.0}, {"date": "2024-07-08", "close": 100.62, "volume": 270788.0}, {"date": "2024-07-09", "close": 99.87, "volume": 181998.0}, {"date": "2024-07-10", "close": 100.35, "volume": 147119.0}, {"date": "2024-07-11", "close": 104.64, "volume": 247266.0}, {"date": "2024-07-12", "close": 106.2, "volume": 278151.0}, {"date": "2024-07-15", "close": 106.02, "volume": 255394.0}, {"date": "2024-07-16", "close": 109.56, "volume": 327620.0}, {"date": "2024-07-17", "close": 107.23, "volume": 234761.0}, {"date": "2024-07-18", "close": 106.65, "volume": 144374.0}, {"date": "2024-07-19", "close": 105.5, "volume": 180483.0}, {"date": "2024-07-22", "close": 108.73, "volume": 225107.0}, {"date": "2024-07-23", "close": 110.19, "volume": 262384.0}, {"date": "2024-07-24", "close": 106.94, "volume": 209343.0}, {"date": "2024-07-25", "close": 108.31, "volume": 246372.0}, {"date": "2024-07-26", "close": 109.91, "volume": 231329.0}, {"date": "2024-07-29", "close": 108.98, "volume": 184033.0}, {"date": "2024-07-30", "close": 108.11, "volume": 170259.0}, {"date": "2024-07-31", "close": 109.93, "volume": 232652.0}, {"date": "2024-08-01", "close": 105.34, "volume": 349613.0}, {"date": "2024-08-02", "close": 101.72, "volume": 281789.0}, {"date": "2024-08-05", "close": 97.36, "volume": 327407.0}, {"date": "2024-08-06", "close": 95.82, "volume": 357970.0}, {"date": "2024-08-07", "close": 95.02, "volume": 448723.0}, {"date": "2024-08-08", "close": 93.92, "volume": 671237.0}, {"date": "2024-08-09", "close": 94.3, "volume": 205234.0}, {"date": "2024-08-12", "close": 95.04, "volume": 250683.0}, {"date": "2024-08-13", "close": 95.85, "volume": 281124.0}, {"date": "2024-08-14", "close": 94.7, "volume": 273373.0}, {"date": "2024-08-15", "close": 96.46, "volume": 196419.0}, {"date": "2024-08-16", "close": 95.56, "volume": 267681.0}, {"date": "2024-08-19", "close": 96.0, "volume": 152297.0}, {"date": "2024-08-20", "close": 95.15, "volume": 341787.0}, {"date": "2024-08-21", "close": 97.73, "volume": 269656.0}, {"date": "2024-08-22", "close": 96.57, "volume": 307170.0}, {"date": "2024-08-23", "close": 98.64, "volume": 211935.0}, {"date": "2024-08-26", "close": 98.98, "volume": 221465.0}, {"date": "2024-08-27", "close": 98.94, "volume": 150658.0}, {"date": "2024-08-28", "close": 98.57, "volume": 178752.0}, {"date": "2024-08-29", "close": 100.23, "volume": 239331.0}, {"date": "2024-08-30", "close": 101.33, "volume": 234876.0}, {"date": "2024-09-03", "close": 98.5, "volume": 336511.0}, {"date": "2024-09-04", "close": 98.54, "volume": 237142.0}, {"date": "2024-09-05", "close": 98.26, "volume": 237057.0}, {"date": "2024-09-06", "close": 96.31, "volume": 254288.0}, {"date": "2024-09-09", "close": 95.69, "volume": 350340.0}, {"date": "2024-09-10", "close": 95.75, "volume": 356416.0}, {"date": "2024-09-11", "close": 96.46, "volume": 358201.0}, {"date": "2024-09-12", "close": 97.88, "volume": 190385.0}, {"date": "2024-09-13", "close": 99.01, "volume": 262066.0}, {"date": "2024-09-16", "close": 100.14, "volume": 177897.0}, {"date": "2024-09-17", "close": 101.16, "volume": 291713.0}, {"date": "2024-09-18", "close": 101.0, "volume": 327970.0}, {"date": "2024-09-19", "close": 102.5, "volume": 210325.0}, {"date": "2024-09-20", "close": 102.14, "volume": 642501.0}, {"date": "2024-09-23", "close": 99.29, "volume": 282626.0}, {"date": "2024-09-24", "close": 100.2, "volume": 192550.0}, {"date": "2024-09-25", "close": 99.49, "volume": 194017.0}, {"date": "2024-09-26", "close": 101.5, "volume": 209581.0}, {"date": "2024-09-27", "close": 101.58, "volume": 238923.0}, {"date": "2024-09-30", "close": 102.05, "volume": 211590.0}, {"date": "2024-10-01", "close": 99.7, "volume": 177964.0}, {"date": "2024-10-02", "close": 98.77, "volume": 168489.0}, {"date": "2024-10-03", "close": 98.26, "volume": 145741.0}, {"date": "2024-10-04", "close": 100.43, "volume": 165892.0}, {"date": "2024-10-07", "close": 100.84, "volume": 168192.0}, {"date": "2024-10-08", "close": 100.75, "volume": 136412.0}, {"date": "2024-10-09", "close": 102.5, "volume": 149183.0}, {"date": "2024-10-10", "close": 101.49, "volume": 212009.0}, {"date": "2024-10-11", "close": 103.0, "volume": 138325.0}, {"date": "2024-10-14", "close": 104.0, "volume": 147010.0}, {"date": "2024-10-15", "close": 101.59, "volume": 238106.0}, {"date": "2024-10-16", "close": 103.09, "volume": 168688.0}, {"date": "2024-10-17", "close": 103.07, "volume": 114603.0}, {"date": "2024-10-18", "close": 102.27, "volume": 271659.0}, {"date": "2024-10-21", "close": 99.87, "volume": 154748.0}, {"date": "2024-10-22", "close": 99.04, "volume": 199102.0}, {"date": "2024-10-23", "close": 99.15, "volume": 206724.0}, {"date": "2024-10-24", "close": 98.67, "volume": 183437.0}, {"date": "2024-10-25", "close": 99.35, "volume": 169411.0}, {"date": "2024-10-28", "close": 100.78, "volume": 123141.0}, {"date": "2024-10-29", "close": 99.64, "volume": 221383.0}, {"date": "2024-10-30", "close": 98.05, "volume": 198124.0}, {"date": "2024-10-31", "close": 96.86, "volume": 252785.0}, {"date": "2024-11-01", "close": 97.4, "volume": 162553.0}, {"date": "2024-11-04", "close": 97.3, "volume": 242757.0}, {"date": "2024-11-05", "close": 99.09, "volume": 211660.0}, {"date": "2024-11-06", "close": 101.9, "volume": 581752.0}, {"date": "2024-11-07", "close": 95.72, "volume": 661743.0}, {"date": "2024-11-08", "close": 97.44, "volume": 400031.0}, {"date": "2024-11-11", "close": 100.12, "volume": 359869.0}, {"date": "2024-11-12", "close": 98.95, "volume": 317583.0}, {"date": "2024-11-13", "close": 97.96, "volume": 318106.0}, {"date": "2024-11-14", "close": 97.29, "volume": 247683.0}, {"date": "2024-11-15", "close": 96.13, "volume": 409771.0}, {"date": "2024-11-18", "close": 96.13, "volume": 289879.0}, {"date": "2024-11-19", "close": 94.11, "volume": 310316.0}, {"date": "2024-11-20", "close": 94.26, "volume": 269956.0}, {"date": "2024-11-21", "close": 95.04, "volume": 317401.0}, {"date": "2024-11-22", "close": 97.52, "volume": 308799.0}, {"date": "2024-11-25", "close": 99.0, "volume": 420314.0}, {"date": "2024-11-26", "close": 96.89, "volume": 163503.0}, {"date": "2024-11-27", "close": 96.26, "volume": 151244.0}, {"date": "2024-11-29", "close": 96.66, "volume": 117753.0}, {"date": "2024-12-02", "close": 97.66, "volume": 308424.0}, {"date": "2024-12-03", "close": 96.48, "volume": 162680.0}, {"date": "2024-12-04", "close": 96.61, "volume": 143589.0}, {"date": "2024-12-05", "close": 95.46, "volume": 200243.0}, {"date": "2024-12-06", "close": 94.71, "volume": 214000.0}, {"date": "2024-12-09", "close": 96.19, "volume": 299545.0}, {"date": "2024-12-10", "close": 94.05, "volume": 240412.0}, {"date": "2024-12-11", "close": 95.43, "volume": 286281.0}, {"date": "2024-12-12", "close": 94.49, "volume": 210625.0}, {"date": "2024-12-13", "close": 93.26, "volume": 265329.0}, {"date": "2024-12-16", "close": 92.78, "volume": 318747.0}, {"date": "2024-12-17", "close": 91.53, "volume": 274268.0}, {"date": "2024-12-18", "close": 94.16, "volume": 571386.0}, {"date": "2024-12-19", "close": 92.51, "volume": 359664.0}, {"date": "2024-12-20", "close": 92.46, "volume": 1070987.0}, {"date": "2024-12-23", "close": 91.71, "volume": 214190.0}, {"date": "2024-12-24", "close": 92.69, "volume": 91794.0}, {"date": "2024-12-26", "close": 93.71, "volume": 140312.0}, {"date": "2024-12-27", "close": 92.68, "volume": 136802.0}, {"date": "2024-12-30", "close": 92.84, "volume": 246131.0}, {"date": "2024-12-31", "close": 92.43, "volume": 321296.0}, {"date": "2025-01-02", "close": 92.09, "volume": 216405.0}, {"date": "2025-01-03", "close": 94.06, "volume": 160663.0}, {"date": "2025-01-06", "close": 93.64, "volume": 242489.0}, {"date": "2025-01-07", "close": 93.75, "volume": 210299.0}, {"date": "2025-01-08", "close": 92.24, "volume": 306222.0}, {"date": "2025-01-10", "close": 89.62, "volume": 471681.0}, {"date": "2025-01-13", "close": 91.42, "volume": 335107.0}, {"date": "2025-01-14", "close": 92.64, "volume": 288752.0}, {"date": "2025-01-15", "close": 93.79, "volume": 207184.0}, {"date": "2025-01-16", "close": 94.28, "volume": 217602.0}, {"date": "2025-01-17", "close": 98.26, "volume": 334140.0}, {"date": "2025-01-21", "close": 100.69, "volume": 482573.0}, {"date": "2025-01-22", "close": 99.86, "volume": 299170.0}, {"date": "2025-01-23", "close": 100.23, "volume": 259263.0}, {"date": "2025-01-24", "close": 99.63, "volume": 173847.0}, {"date": "2025-01-27", "close": 98.67, "volume": 324517.0}, {"date": "2025-01-28", "close": 96.12, "volume": 222792.0}, {"date": "2025-01-29", "close": 97.15, "volume": 181308.0}, {"date": "2025-01-30", "close": 98.18, "volume": 158905.0}, {"date": "2025-01-31", "close": 97.07, "volume": 241478.0}, {"date": "2025-02-03", "close": 93.61, "volume": 301937.0}, {"date": "2025-02-04", "close": 93.84, "volume": 200220.0}, {"date": "2025-02-05", "close": 94.75, "volume": 263915.0}, {"date": "2025-02-06", "close": 96.46, "volume": 526172.0}, {"date": "2025-02-07", "close": 99.72, "volume": 519117.0}, {"date": "2025-02-10", "close": 100.8, "volume": 417423.0}, {"date": "2025-02-11", "close": 101.43, "volume": 248302.0}, {"date": "2025-02-12", "close": 100.37, "volume": 290157.0}, {"date": "2025-02-13", "close": 102.08, "volume": 251627.0}, {"date": "2025-02-14", "close": 99.33, "volume": 484341.0}, {"date": "2025-02-18", "close": 100.91, "volume": 268778.0}, {"date": "2025-02-19", "close": 101.56, "volume": 260290.0}, {"date": "2025-02-20", "close": 102.69, "volume": 256393.0}, {"date": "2025-02-21", "close": 102.1, "volume": 371110.0}, {"date": "2025-02-24", "close": 100.98, "volume": 382790.0}, {"date": "2025-02-25", "close": 101.96, "volume": 359415.0}, {"date": "2025-02-26", "close": 103.2, "volume": 403011.0}, {"date": "2025-02-27", "close": 102.19, "volume": 384500.0}, {"date": "2025-02-28", "close": 101.49, "volume": 383014.0}, {"date": "2025-03-03", "close": 98.79, "volume": 249872.0}, {"date": "2025-03-04", "close": 98.39, "volume": 261555.0}, {"date": "2025-03-05", "close": 100.25, "volume": 290224.0}, {"date": "2025-03-06", "close": 100.5, "volume": 264450.0}, {"date": "2025-03-07", "close": 101.23, "volume": 253239.0}, {"date": "2025-03-10", "close": 99.78, "volume": 348175.0}, {"date": "2025-03-11", "close": 98.5, "volume": 419231.0}, {"date": "2025-03-12", "close": 95.95, "volume": 458955.0}, {"date": "2025-03-13", "close": 93.98, "volume": 400381.0}, {"date": "2025-03-14", "close": 95.52, "volume": 272388.0}, {"date": "2025-03-17", "close": 97.04, "volume": 381560.0}, {"date": "2025-03-18", "close": 97.63, "volume": 288486.0}, {"date": "2025-03-19", "close": 96.97, "volume": 377220.0}, {"date": "2025-03-20", "close": 97.19, "volume": 379122.0}, {"date": "2025-03-21", "close": 96.26, "volume": 1833537.0}, {"date": "2025-03-24", "close": 98.25, "volume": 319062.0}, {"date": "2025-03-25", "close": 97.57, "volume": 244412.0}, {"date": "2025-03-26", "close": 96.42, "volume": 209916.0}, {"date": "2025-03-27", "close": 94.74, "volume": 271387.0}, {"date": "2025-03-28", "close": 93.11, "volume": 194690.0}, {"date": "2025-03-31", "close": 91.58, "volume": 348525.0}, {"date": "2025-04-01", "close": 92.48, "volume": 305469.0}, {"date": "2025-04-02", "close": 93.01, "volume": 278142.0}, {"date": "2025-04-03", "close": 83.22, "volume": 498292.0}, {"date": "2025-04-04", "close": 80.89, "volume": 607631.0}, {"date": "2025-04-07", "close": 81.06, "volume": 784042.0}, {"date": "2025-04-08", "close": 78.52, "volume": 413626.0}, {"date": "2025-04-09", "close": 86.02, "volume": 432528.0}, {"date": "2025-04-10", "close": 81.03, "volume": 330890.0}, {"date": "2025-04-11", "close": 82.52, "volume": 198890.0}, {"date": "2025-04-14", "close": 82.7, "volume": 259473.0}, {"date": "2025-04-15", "close": 83.57, "volume": 257682.0}, {"date": "2025-04-16", "close": 82.12, "volume": 230498.0}, {"date": "2025-04-17", "close": 82.64, "volume": 211747.0}, {"date": "2025-04-21", "close": 79.89, "volume": 184168.0}, {"date": "2025-04-22", "close": 82.16, "volume": 231589.0}, {"date": "2025-04-23", "close": 83.28, "volume": 222620.0}, {"date": "2025-04-24", "close": 85.94, "volume": 224442.0}, {"date": "2025-04-25", "close": 86.41, "volume": 218933.0}, {"date": "2025-04-28", "close": 86.39, "volume": 194787.0}, {"date": "2025-04-29", "close": 86.78, "volume": 233469.0}, {"date": "2025-04-30", "close": 86.6, "volume": 258396.0}, {"date": "2025-05-01", "close": 87.54, "volume": 218683.0}, {"date": "2025-05-02", "close": 90.76, "volume": 306736.0}, {"date": "2025-05-05", "close": 90.71, "volume": 179548.0}, {"date": "2025-05-06", "close": 89.64, "volume": 231221.0}, {"date": "2025-05-07", "close": 90.48, "volume": 151449.0}, {"date": "2025-05-08", "close": 92.76, "volume": 193920.0}, {"date": "2025-05-09", "close": 93.11, "volume": 140770.0}, {"date": "2025-05-12", "close": 98.72, "volume": 194002.0}, {"date": "2025-05-13", "close": 100.4, "volume": 291843.0}, {"date": "2025-05-14", "close": 99.7, "volume": 356816.0}, {"date": "2025-05-15", "close": 99.65, "volume": 218952.0}, {"date": "2025-05-16", "close": 99.91, "volume": 307499.0}, {"date": "2025-05-19", "close": 98.34, "volume": 246980.0}, {"date": "2025-05-20", "close": 98.13, "volume": 226889.0}, {"date": "2025-05-21", "close": 95.5, "volume": 390562.0}, {"date": "2025-05-22", "close": 81.28, "volume": 2071961.0}, {"date": "2025-05-23", "close": 80.24, "volume": 701378.0}, {"date": "2025-05-27", "close": 84.14, "volume": 799121.0}, {"date": "2025-05-28", "close": 83.23, "volume": 552307.0}, {"date": "2025-05-29", "close": 83.97, "volume": 439084.0}, {"date": "2025-05-30", "close": 83.63, "volume": 485755.0}, {"date": "2025-06-02", "close": 82.08, "volume": 590385.0}, {"date": "2025-06-03", "close": 85.25, "volume": 754990.0}, {"date": "2025-06-04", "close": 85.48, "volume": 444761.0}, {"date": "2025-06-05", "close": 85.57, "volume": 410394.0}, {"date": "2025-06-06", "close": 86.92, "volume": 427024.0}, {"date": "2025-06-09", "close": 88.19, "volume": 464660.0}, {"date": "2025-06-10", "close": 89.64, "volume": 478746.0}, {"date": "2025-06-11", "close": 89.86, "volume": 564002.0}, {"date": "2025-06-12", "close": 88.56, "volume": 492258.0}, {"date": "2025-06-13", "close": 86.52, "volume": 622464.0}, {"date": "2025-06-16", "close": 86.64, "volume": 868882.0}, {"date": "2025-06-17", "close": 83.97, "volume": 661034.0}, {"date": "2025-06-18", "close": 83.58, "volume": 404489.0}, {"date": "2025-06-20", "close": 83.2, "volume": 854633.0}, {"date": "2025-06-23", "close": 82.81, "volume": 335520.0}, {"date": "2025-06-24", "close": 84.55, "volume": 302880.0}, {"date": "2025-06-25", "close": 84.8, "volume": 284323.0}, {"date": "2025-06-26", "close": 86.28, "volume": 239063.0}, {"date": "2025-06-27", "close": 86.76, "volume": 1193765.0}, {"date": "2025-06-30", "close": 85.77, "volume": 313639.0}, {"date": "2025-07-01", "close": 88.75, "volume": 476325.0}, {"date": "2025-07-02", "close": 89.98, "volume": 470733.0}, {"date": "2025-07-03", "close": 90.22, "volume": 372971.0}, {"date": "2025-07-07", "close": 88.15, "volume": 344192.0}, {"date": "2025-07-08", "close": 87.94, "volume": 481816.0}, {"date": "2025-07-09", "close": 88.45, "volume": 293495.0}, {"date": "2025-07-10", "close": 88.8, "volume": 376993.0}, {"date": "2025-07-11", "close": 87.62, "volume": 310723.0}, {"date": "2025-07-14", "close": 87.38, "volume": 309474.0}, {"date": "2025-07-15", "close": 86.09, "volume": 221992.0}, {"date": "2025-07-16", "close": 86.7, "volume": 379957.0}, {"date": "2025-07-17", "close": 89.52, "volume": 377500.0}, {"date": "2025-07-18", "close": 88.69, "volume": 259142.0}, {"date": "2025-07-21", "close": 88.59, "volume": 189483.0}, {"date": "2025-07-22", "close": 90.35, "volume": 230654.0}, {"date": "2025-07-23", "close": 94.4, "volume": 583801.0}, {"date": "2025-07-24", "close": 93.02, "volume": 335775.0}, {"date": "2025-07-25", "close": 94.05, "volume": 281166.0}, {"date": "2025-07-28", "close": 93.64, "volume": 274634.0}, {"date": "2025-07-29", "close": 93.58, "volume": 336259.0}, {"date": "2025-07-30", "close": 92.67, "volume": 230000.0}, {"date": "2025-07-31", "close": 92.37, "volume": 251655.0}, {"date": "2025-08-01", "close": 89.2, "volume": 257097.0}, {"date": "2025-08-04", "close": 91.18, "volume": 373075.0}, {"date": "2025-08-05", "close": 91.4, "volume": 300765.0}, {"date": "2025-08-06", "close": 91.13, "volume": 467912.0}, {"date": "2025-08-07", "close": 94.01, "volume": 833390.0}, {"date": "2025-08-08", "close": 95.6, "volume": 614758.0}, {"date": "2025-08-11", "close": 95.39, "volume": 534648.0}, {"date": "2025-08-12", "close": 98.6, "volume": 410564.0}, {"date": "2025-08-13", "close": 100.41, "volume": 283540.0}, {"date": "2025-08-14", "close": 99.13, "volume": 337344.0}, {"date": "2025-08-15", "close": 98.33, "volume": 237925.0}, {"date": "2025-08-18", "close": 99.63, "volume": 302651.0}, {"date": "2025-08-19", "close": 99.86, "volume": 282420.0}, {"date": "2025-08-20", "close": 97.62, "volume": 273521.0}, {"date": "2025-08-21", "close": 98.09, "volume": 245833.0}, {"date": "2025-08-22", "close": 102.01, "volume": 300773.0}, {"date": "2025-08-25", "close": 101.45, "volume": 305487.0}, {"date": "2025-08-26", "close": 101.94, "volume": 254498.0}, {"date": "2025-08-27", "close": 102.35, "volume": 191261.0}, {"date": "2025-08-28", "close": 102.25, "volume": 233338.0}, {"date": "2025-08-29", "close": 102.65, "volume": 374530.0}, {"date": "2025-09-02", "close": 102.25, "volume": 311732.0}, {"date": "2025-09-03", "close": 101.03, "volume": 584783.0}, {"date": "2025-09-04", "close": 103.06, "volume": 324256.0}, {"date": "2025-09-05", "close": 103.85, "volume": 247074.0}, {"date": "2025-09-08", "close": 104.63, "volume": 285481.0}, {"date": "2025-09-09", "close": 103.77, "volume": 265474.0}, {"date": "2025-09-10", "close": 104.67, "volume": 247080.0}, {"date": "2025-09-11", "close": 107.4, "volume": 198945.0}, {"date": "2025-09-12", "close": 106.88, "volume": 260949.0}, {"date": "2025-09-15", "close": 107.7, "volume": 311142.0}, {"date": "2025-09-16", "close": 107.79, "volume": 290970.0}, {"date": "2025-09-17", "close": 107.79, "volume": 375312.0}, {"date": "2025-09-18", "close": 111.37, "volume": 396303.0}, {"date": "2025-09-19", "close": 109.99, "volume": 1125644.0}, {"date": "2025-09-22", "close": 112.02, "volume": 306267.0}, {"date": "2025-09-23", "close": 110.36, "volume": 497853.0}, {"date": "2025-09-24", "close": 109.68, "volume": 284753.0}, {"date": "2025-09-25", "close": 109.88, "volume": 256270.0}, {"date": "2025-09-26", "close": 111.64, "volume": 207968.0}, {"date": "2025-09-29", "close": 111.15, "volume": 271450.0}, {"date": "2025-09-30", "close": 112.96, "volume": 259178.0}, {"date": "2025-10-01", "close": 115.04, "volume": 560537.0}, {"date": "2025-10-02", "close": 115.02, "volume": 267793.0}, {"date": "2025-10-03", "close": 114.75, "volume": 359738.0}, {"date": "2025-10-06", "close": 115.97, "volume": 237903.0}, {"date": "2025-10-07", "close": 113.12, "volume": 287936.0}, {"date": "2025-10-08", "close": 114.58, "volume": 273315.0}, {"date": "2025-10-09", "close": 113.51, "volume": 260869.0}, {"date": "2025-10-10", "close": 109.34, "volume": 339025.0}, {"date": "2025-10-13", "close": 115.56, "volume": 674420.0}, {"date": "2025-10-14", "close": 119.45, "volume": 656637.0}, {"date": "2025-10-15", "close": 121.54, "volume": 557366.0}, {"date": "2025-10-16", "close": 123.97, "volume": 545525.0}, {"date": "2025-10-17", "close": 121.08, "volume": 426139.0}, {"date": "2025-10-20", "close": 123.68, "volume": 240919.0}, {"date": "2025-10-21", "close": 122.6, "volume": 293923.0}, {"date": "2025-10-22", "close": 119.09, "volume": 405557.0}, {"date": "2025-10-23", "close": 121.14, "volume": 219549.0}, {"date": "2025-10-24", "close": 121.46, "volume": 195316.0}, {"date": "2025-10-27", "close": 120.88, "volume": 318732.0}, {"date": "2025-10-28", "close": 121.8, "volume": 308256.0}, {"date": "2025-10-29", "close": 124.84, "volume": 416388.0}, {"date": "2025-10-30", "close": 125.2, "volume": 389956.0}, {"date": "2025-10-31", "close": 126.16, "volume": 589287.0}, {"date": "2025-11-03", "close": 125.62, "volume": 247116.0}, {"date": "2025-11-04", "close": 123.11, "volume": 276226.0}, {"date": "2025-11-05", "close": 126.86, "volume": 561688.0}, {"date": "2025-11-06", "close": 129.26, "volume": 819377.0}, {"date": "2025-11-07", "close": 131.98, "volume": 598820.0}, {"date": "2025-11-10", "close": 134.82, "volume": 784870.0}, {"date": "2025-11-11", "close": 138.57, "volume": 589650.0}, {"date": "2025-11-12", "close": 138.83, "volume": 649434.0}, {"date": "2025-11-13", "close": 137.57, "volume": 696340.0}, {"date": "2025-11-14", "close": 137.52, "volume": 481949.0}, {"date": "2025-11-17", "close": 133.96, "volume": 484868.0}, {"date": "2025-11-18", "close": 135.12, "volume": 500316.0}, {"date": "2025-11-19", "close": 137.72, "volume": 520556.0}, {"date": "2025-11-20", "close": 132.95, "volume": 552997.0}, {"date": "2025-11-21", "close": 138.14, "volume": 1031357.0}, {"date": "2025-11-24", "close": 140.55, "volume": 611458.0}, {"date": "2025-11-25", "close": 141.1, "volume": 499095.0}, {"date": "2025-11-26", "close": 142.82, "volume": 423967.0}, {"date": "2025-11-28", "close": 143.11, "volume": 134464.0}, {"date": "2025-12-01", "close": 142.52, "volume": 336278.0}, {"date": "2025-12-02", "close": 144.72, "volume": 476996.0}, {"date": "2025-12-03", "close": 145.95, "volume": 407970.0}, {"date": "2025-12-04", "close": 146.49, "volume": 481868.0}, {"date": "2025-12-05", "close": 147.65, "volume": 336756.0}, {"date": "2025-12-08", "close": 147.1, "volume": 310367.0}, {"date": "2025-12-09", "close": 147.17, "volume": 313400.0}, {"date": "2025-12-10", "close": 150.88, "volume": 605186.0}, {"date": "2025-12-11", "close": 151.16, "volume": 318262.0}, {"date": "2025-12-12", "close": 147.26, "volume": 457810.0}, {"date": "2025-12-15", "close": 147.65, "volume": 543349.0}, {"date": "2025-12-16", "close": 144.83, "volume": 474250.0}, {"date": "2025-12-17", "close": 140.16, "volume": 730646.0}, {"date": "2025-12-18", "close": 144.46, "volume": 634507.0}, {"date": "2025-12-19", "close": 146.9, "volume": 1433315.0}, {"date": "2025-12-22", "close": 148.77, "volume": 373059.0}, {"date": "2025-12-23", "close": 149.82, "volume": 267848.0}, {"date": "2025-12-24", "close": 149.77, "volume": 126359.0}, {"date": "2025-12-26", "close": 150.99, "volume": 253146.0}, {"date": "2025-12-29", "close": 148.12, "volume": 261853.0}, {"date": "2025-12-30", "close": 148.34, "volume": 222319.0}, {"date": "2025-12-31", "close": 146.75, "volume": 201663.0}, {"date": "2026-01-02", "close": 150.73, "volume": 414043.0}, {"date": "2026-01-05", "close": 154.92, "volume": 468639.0}, {"date": "2026-01-06", "close": 158.12, "volume": 440670.0}, {"date": "2026-01-07", "close": 153.6, "volume": 266590.0}, {"date": "2026-01-08", "close": 157.04, "volume": 289515.0}, {"date": "2026-01-09", "close": 158.29, "volume": 307541.0}, {"date": "2026-01-12", "close": 161.53, "volume": 302022.0}, {"date": "2026-01-13", "close": 164.13, "volume": 243569.0}, {"date": "2026-01-14", "close": 162.92, "volume": 352962.0}, {"date": "2026-01-15", "close": 167.14, "volume": 280570.0}, {"date": "2026-01-16", "close": 168.15, "volume": 336616.0}, {"date": "2026-01-20", "close": 168.45, "volume": 537092.0}, {"date": "2026-01-21", "close": 173.8, "volume": 575812.0}, {"date": "2026-01-22", "close": 176.11, "volume": 574088.0}, {"date": "2026-01-23", "close": 173.41, "volume": 347765.0}, {"date": "2026-01-26", "close": 174.97, "volume": 399563.0}, {"date": "2026-01-27", "close": 179.89, "volume": 526290.0}, {"date": "2026-01-28", "close": 181.02, "volume": 710962.0}, {"date": "2026-01-29", "close": 184.85, "volume": 635720.0}, {"date": "2026-01-30", "close": 180.19, "volume": 498763.0}, {"date": "2026-02-02", "close": 186.26, "volume": 417499.0}, {"date": "2026-02-03", "close": 189.93, "volume": 446447.0}, {"date": "2026-02-04", "close": 185.03, "volume": 946189.0}, {"date": "2026-02-05", "close": 159.32, "volume": 1782098.0}, {"date": "2026-02-06", "close": 172.22, "volume": 1018258.0}, {"date": "2026-02-09", "close": 176.3, "volume": 559276.0}, {"date": "2026-02-10", "close": 173.7, "volume": 474758.0}, {"date": "2026-02-11", "close": 176.88, "volume": 391931.0}, {"date": "2026-02-12", "close": 181.16, "volume": 648808.0}, {"date": "2026-02-13", "close": 179.2, "volume": 646888.0}, {"date": "2026-02-17", "close": 178.06, "volume": 523508.0}, {"date": "2026-02-18", "close": 175.95, "volume": 477632.0}, {"date": "2026-02-19", "close": 176.85, "volume": 501625.0}, {"date": "2026-02-20", "close": 173.21, "volume": 617724.0}, {"date": "2026-02-23", "close": 167.42, "volume": 582191.0}, {"date": "2026-02-24", "close": 172.62, "volume": 596587.0}, {"date": "2026-02-25", "close": 169.91, "volume": 346893.0}, {"date": "2026-02-26", "close": 171.13, "volume": 330383.0}, {"date": "2026-02-27", "close": 166.15, "volume": 538709.0}, {"date": "2026-03-02", "close": 165.97, "volume": 511815.0}, {"date": "2026-03-03", "close": 163.77, "volume": 522115.0}, {"date": "2026-03-04", "close": 167.16, "volume": 372520.0}, {"date": "2026-03-05", "close": 161.69, "volume": 344867.0}, {"date": "2026-03-06", "close": 155.14, "volume": 482546.0}, {"date": "2026-03-09", "close": 161.6, "volume": 560547.0}, {"date": "2026-03-10", "close": 161.89, "volume": 310479.0}, {"date": "2026-03-11", "close": 162.23, "volume": 227168.0}, {"date": "2026-03-12", "close": 159.75, "volume": 284089.0}, {"date": "2026-03-13", "close": 161.0, "volume": 475074.0}, {"date": "2026-03-16", "close": 161.95, "volume": 282239.0}, {"date": "2026-03-17", "close": 164.48, "volume": 373117.0}, {"date": "2026-03-18", "close": 164.04, "volume": 311218.0}, {"date": "2026-03-19", "close": 168.58, "volume": 416552.0}, {"date": "2026-03-20", "close": 165.34, "volume": 987126.0}, {"date": "2026-03-23", "close": 171.26, "volume": 356046.0}, {"date": "2026-03-24", "close": 177.14, "volume": 318199.0}, {"date": "2026-03-25", "close": 177.42, "volume": 282598.0}, {"date": "2026-03-26", "close": 169.37, "volume": 245720.0}, {"date": "2026-03-27", "close": 171.37, "volume": 325568.0}, {"date": "2026-03-30", "close": 166.89, "volume": 314137.0}, {"date": "2026-03-31", "close": 173.72, "volume": 317248.0}, {"date": "2026-04-01", "close": 177.86, "volume": 316262.0}, {"date": "2026-04-02", "close": 177.35, "volume": 285499.0}, {"date": "2026-04-06", "close": 176.65, "volume": 194259.0}, {"date": "2026-04-07", "close": 177.95, "volume": 383897.0}, {"date": "2026-04-08", "close": 187.8, "volume": 469776.0}, {"date": "2026-04-09", "close": 189.55, "volume": 331609.0}, {"date": "2026-04-10", "close": 191.01, "volume": 284901.0}, {"date": "2026-04-13", "close": 194.61, "volume": 175263.0}, {"date": "2026-04-14", "close": 198.94, "volume": 334989.0}, {"date": "2026-04-15", "close": 194.0, "volume": 239480.0}, {"date": "2026-04-16", "close": 193.88, "volume": 179320.0}, {"date": "2026-04-17", "close": 199.0, "volume": 351725.0}, {"date": "2026-04-20", "close": 199.91, "volume": 198062.0}, {"date": "2026-04-21", "close": 198.69, "volume": 239709.0}, {"date": "2026-04-22", "close": 202.1, "volume": 267578.0}, {"date": "2026-04-23", "close": 207.8, "volume": 320173.0}, {"date": "2026-04-24", "close": 209.3, "volume": 296769.0}, {"date": "2026-04-27", "close": 210.54, "volume": 190774.0}, {"date": "2026-04-28", "close": 205.96, "volume": 257366.0}, {"date": "2026-04-29", "close": 205.46, "volume": 345951.0}, {"date": "2026-04-30", "close": 213.26, "volume": 424884.0}, {"date": "2026-05-01", "close": 212.39, "volume": 211655.0}, {"date": "2026-05-04", "close": 211.17, "volume": 311704.0}, {"date": "2026-05-05", "close": 220.45, "volume": 222133.0}, {"date": "2026-05-06", "close": 224.1, "volume": 273387.0}, {"date": "2026-05-07", "close": 222.95, "volume": 483796.0}, {"date": "2026-05-08", "close": 229.82, "volume": 375492.0}, {"date": "2026-05-11", "close": 236.82, "volume": 506439.0}, {"date": "2026-05-12", "close": 232.64, "volume": 369369.0}, {"date": "2026-05-13", "close": 232.98, "volume": 412262.0}, {"date": "2026-05-14", "close": 239.63, "volume": 289032.0}, {"date": "2026-05-15", "close": 236.98, "volume": 642298.0}, {"date": "2026-05-18", "close": 224.41, "volume": 366195.0}, {"date": "2026-05-19", "close": 217.41, "volume": 424758.0}, {"date": "2026-05-20", "close": 214.56, "volume": 713049.0}, {"date": "2026-05-21", "close": 238.91, "volume": 1007344.0}, {"date": "2026-05-22", "close": 232.24, "volume": 624469.0}, {"date": "2026-05-26", "close": 243.34, "volume": 681082.0}, {"date": "2026-05-27", "close": 235.71, "volume": 477433.0}, {"date": "2026-05-28", "close": 228.33, "volume": 608967.0}, {"date": "2026-05-29", "close": 227.97, "volume": 496533.0}, {"date": "2026-06-01", "close": 227.89, "volume": 397956.0}, {"date": "2026-06-02", "close": 237.51, "volume": 353854.0}, {"date": "2026-06-03", "close": 240.14, "volume": 471036.0}, {"date": "2026-06-04", "close": 238.35, "volume": 422438.0}, {"date": "2026-06-05", "close": 227.08, "volume": 352337.0}, {"date": "2026-06-08", "close": 228.42, "volume": 332293.0}, {"date": "2026-06-09", "close": 226.55, "volume": 619835.0}, {"date": "2026-06-10", "close": 220.76, "volume": 564698.0}, {"date": "2026-06-11", "close": 222.92, "volume": 756271.0}, {"date": "2026-06-12", "close": 224.26, "volume": 627726.0}, {"date": "2026-06-15", "close": 231.42, "volume": 647146.0}, {"date": "2026-06-16", "close": 226.7, "volume": 357363.0}, {"date": "2026-06-17", "close": 227.68, "volume": 378635.0}, {"date": "2026-06-18", "close": 227.95, "volume": 875957.0}, {"date": "2026-06-22", "close": 232.94, "volume": 514407.0}, {"date": "2026-06-23", "close": 223.43, "volume": 454970.0}, {"date": "2026-06-24", "close": 218.94, "volume": 874073.0}, {"date": "2026-06-25", "close": 226.34, "volume": 560344.0}, {"date": "2026-06-26", "close": 221.9, "volume": 2558051.0}, {"date": "2026-06-29", "close": 224.13, "volume": 488461.0}, {"date": "2026-06-30", "close": 233.82, "volume": 540608.0}, {"date": "2026-07-01", "close": 220.46, "volume": 539130.0}, {"date": "2026-07-02", "close": 206.68, "volume": 755319.0}, {"date": "2026-07-06", "close": 213.31, "volume": 488684.0}, {"date": "2026-07-07", "close": 195.98, "volume": 763272.0}, {"date": "2026-07-08", "close": 199.68, "volume": 448078.0}, {"date": "2026-07-09", "close": 206.29, "volume": 365813.0}, {"date": "2026-07-10", "close": 205.68, "volume": 285917.0}, {"date": "2026-07-13", "close": 201.09, "volume": 322278.0}, {"date": "2026-07-14", "close": 201.23, "volume": 393125.0}, {"date": "2026-07-15", "close": 202.27, "volume": 312630.0}, {"date": "2026-07-16", "close": 195.3, "volume": 437386.0}, {"date": "2026-07-17", "close": 196.55, "volume": 441769.0}, {"date": "2026-07-20", "close": 192.28, "volume": 373372.0}, {"date": "2026-07-21", "close": 201.31, "volume": 448500.0}, {"date": "2026-07-22", "close": 201.31, "volume": 419579.0}, {"date": "2026-07-23", "close": 200.05, "volume": 379420.0}, {"date": "2026-07-24", "close": 190.75, "volume": 423590.0}], "refreshing": true}