{"ticker": "ENSG", "overview": {"cik": "1125376", "ticker": "ENSG", "name": "ENSIGN GROUP, INC", "industry": "Services-Skilled Nursing Care Facilities", "country": "United States", "sic": "8051", "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001212067-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001959173-26-007407", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0002085143-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001125376-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001125376-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001778500-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000880", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001764784-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002485", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001959173-26-005370", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001125376-26-000036", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-27", "title": "Quarterly report", "accession": "0001125376-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001627893-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001959173-26-005274", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001212067-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001548135-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001764784-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001741453-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001627893-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0002045482-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001959173-26-005239", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001125376-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001125376-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001212067-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001959173-26-004240", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 153846.52000000002, "net": -153846.52000000002, "insiders": 3, "first_date": "2026-07-20", "last_date": "2026-10-16"}, "metrics": {"ticker": "ENSG", "has_prices": true, "as_of": "2026-08-07", "last": 182.97, "prev_close": 181.66, "change": 1.3100000000000023, "change_pct": 0.007211273808213158, "session_volume": 294218.0, "vwap_5": 179.055035166874, "vwap_20": 175.00769660549105, "vwap_60": 164.47785812962158, "vwap_250": 176.57882597563878, "high_52w": 215.83, "low_52w": 147.13, "avg_volume_20": 460262.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002045482-26-000010", "src": "INSIDERS", "ticker": "ENSG", "cik": "1125376", "company": "ENSIGN GROUP, INC", "company_raw": "ENSIGN GROUP, INC", "who": "Mark Vincent Parkinson", "who_key": "Parkinson Mark Vincent", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 17962.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Skilled Nursing Care Facilities", "country": "United States", "headline": "A director trims ENSG: $18K", "source_url": "https://www.sec.gov/Archives/edgar/data/2045482/000204548226000010/0002045482-26-000010-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25368}, {"id": "0001627893-26-000014", "src": "INSIDERS", "ticker": "ENSG", "cik": "1125376", "company": "ENSIGN GROUP, INC", "company_raw": "ENSIGN GROUP, INC", "who": "John O. Agwunobi", "who_key": "Agwunobi John O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Skilled Nursing Care Facilities", "country": "United States", "headline": "Director files routine paperwork on ENSG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1627893/000162789326000014/0001627893-26-000014-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001741453-26-000008", "src": "INSIDERS", "ticker": "ENSG", "cik": "1125376", "company": "ENSIGN GROUP, INC", "company_raw": "ENSIGN GROUP, INC", "who": "Swati Bargotra Abbott", "who_key": "Abbott Swati Bargotra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Skilled Nursing Care Facilities", "country": "United States", "headline": "Director files routine paperwork on ENSG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1741453/000174145326000008/0001741453-26-000008-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001764784-26-000012", "src": "INSIDERS", "ticker": "ENSG", "cik": "1125376", "company": "ENSIGN GROUP, INC", "company_raw": "ENSIGN GROUP, INC", "who": "Ann Scott Blouin", "who_key": "Blouin Ann Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Skilled Nursing Care Facilities", "country": "United States", "headline": "Director files routine paperwork on ENSG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1764784/000176478426000012/0001764784-26-000012-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001548135-26-000010", "src": "INSIDERS", "ticker": "ENSG", "cik": "1125376", "company": "ENSIGN GROUP, INC", "company_raw": "ENSIGN GROUP, INC", "who": "Daren Shaw", "who_key": "Shaw Daren", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Skilled Nursing Care Facilities", "country": "United States", "headline": "Director files routine paperwork on ENSG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1548135/000154813526000010/0001548135-26-000010-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001212067-26-000024", "src": "INSIDERS", "ticker": "ENSG", "cik": "1125376", "company": "ENSIGN GROUP, INC", "company_raw": "ENSIGN GROUP, INC", "who": "Barry M. Smith", "who_key": "SMITH BARRY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Skilled Nursing Care Facilities", "country": "United States", "headline": "Director files routine paperwork on ENSG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1212067/000121206726000024/0001212067-26-000024-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001778500-26-000010", "src": "INSIDERS", "ticker": "ENSG", "cik": "1125376", "company": "ENSIGN GROUP, INC", "company_raw": "ENSIGN GROUP, INC", "who": "Spencer Burton", "who_key": "Burton Spencer", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Skilled Nursing Care Facilities", "country": "United States", "headline": "President files routine paperwork on ENSG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1778500/000177850026000010/0001778500-26-000010-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120408}, {"id": "13DG-0002100121-26-000880", "src": "13DG", "ticker": "ENSG", "cik": "1125376", "company": "ENSIGN GROUP, INC", "company_raw": "ENSIGN GROUP, INC", "who": "Ensign Group, Inc", "who_key": "ENSIGN GROUP, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Skilled Nursing Care Facilities", "country": "United States", "headline": "ENSIGN GROUP, INC moves to a 4.91% passive stake in ENSG", "source_url": "https://www.sec.gov/Archives/edgar/data/1125376/0002100121-26-000880-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "0001764784-26-000010", "src": "INSIDERS", "ticker": "ENSG", "cik": "1125376", "company": "ENSIGN GROUP, INC", "company_raw": "ENSIGN GROUP, INC", "who": "Ann Scott Blouin", "who_key": "Blouin Ann Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 68829.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Skilled Nursing Care Facilities", "country": "United States", "headline": "Director sells $69K of ENSG", "source_url": "https://www.sec.gov/Archives/edgar/data/1125376/000176478426000010/0001764784-26-000010-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142008}, {"id": "0001627893-26-000012", "src": "INSIDERS", "ticker": "ENSG", "cik": "1125376", "company": "ENSIGN GROUP, INC", "company_raw": "ENSIGN GROUP, INC", "who": "John O. Agwunobi", "who_key": "Agwunobi John O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 67055.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Skilled Nursing Care Facilities", "country": "United States", "headline": "Board member offloads $67K of ENSG", "source_url": "https://www.sec.gov/Archives/edgar/data/1125376/000162789326000012/0001627893-26-000012-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152088}, {"id": "13DG-0002012383-26-002485", "src": "13DG", "ticker": "ENSG", "cik": "1125376", "company": "ENSIGN GROUP, INC", "company_raw": "ENSIGN GROUP, INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Skilled Nursing Care Facilities", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.1% passive stake in ENSG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002485-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0002100119-26-000407", "src": "13DG", "ticker": "ENSG", "cik": "1125376", "company": "ENSIGN GROUP, INC", "company_raw": "ENSIGN GROUP, INC", "who": "Ensign Group, Inc", "who_key": "ENSIGN GROUP, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Skilled Nursing Care Facilities", "country": "United States", "headline": "ENSIGN GROUP, INC crosses 5% of ENSG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1125376/0002100119-26-000407-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0002100121-26-000249", "src": "13DG", "ticker": "ENSG", "cik": "1125376", "company": "ENSIGN GROUP, INC", "company_raw": "ENSIGN GROUP, INC", "who": "Ensign Group, Inc", "who_key": "ENSIGN GROUP, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Skilled Nursing Care Facilities", "country": "United States", "headline": "ENSIGN GROUP, INC crosses 5% of ENSG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1125376/0002100121-26-000249-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-000880", "src": "13DG", "ticker": "ENSG", "cik": "1125376", "company": "ENSIGN GROUP, INC", "company_raw": "ENSIGN GROUP, INC", "who": "Ensign Group, Inc", "who_key": "ENSIGN GROUP, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Skilled Nursing Care Facilities", "country": "United States", "headline": "ENSIGN GROUP, INC moves to a 4.91% passive stake in ENSG", "source_url": "https://www.sec.gov/Archives/edgar/data/1125376/0002100121-26-000880-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0002012383-26-002485", "src": "13DG", "ticker": "ENSG", "cik": "1125376", "company": "ENSIGN GROUP, INC", "company_raw": "ENSIGN GROUP, INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Skilled Nursing Care Facilities", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.1% passive stake in ENSG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002485-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0002100119-26-000407", "src": "13DG", "ticker": "ENSG", "cik": "1125376", "company": "ENSIGN GROUP, INC", "company_raw": "ENSIGN GROUP, INC", "who": "Ensign Group, Inc", "who_key": "ENSIGN GROUP, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Skilled Nursing Care Facilities", "country": "United States", "headline": "ENSIGN GROUP, INC crosses 5% of ENSG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1125376/0002100119-26-000407-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0002100121-26-000249", "src": "13DG", "ticker": "ENSG", "cik": "1125376", "company": "ENSIGN GROUP, INC", "company_raw": "ENSIGN GROUP, INC", "who": "Ensign Group, Inc", "who_key": "ENSIGN GROUP, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Skilled Nursing Care Facilities", "country": "United States", "headline": "ENSIGN GROUP, INC crosses 5% of ENSG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1125376/0002100121-26-000249-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "The Ensign Group, Inc. - Common Stock", "new_value": "ENSIGN GROUP, INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001125376", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001125376", "applied": 1, "detected_at": "2026-09-11T14:36:26.857914"}]}, "key_people": [{"who": "Ann Scott Blouin", "who_key": "Blouin Ann Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 68829.0, "net": -68829.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 68829.0, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125376/000176478426000010/0001764784-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 68829.0, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125376/000176478426000010/0001764784-26-000010-index.htm"}}, {"who": "John O. Agwunobi", "who_key": "Agwunobi John O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 67055.52, "net": -67055.52, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 67055.52, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125376/000162789326000012/0001627893-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 67055.52, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125376/000162789326000012/0001627893-26-000012-index.htm"}}, {"who": "Mark Vincent Parkinson", "who_key": "Parkinson Mark Vincent", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 17962.0, "net": -17962.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17962.0, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2045482/000204548226000010/0002045482-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 17962.0, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2045482/000204548226000010/0002045482-26-000010-index.htm"}}], "activity": [{"date": "2026-10-16", "net": -17962.0}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001212067-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001959173-26-007407", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0002085143-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001125376-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001125376-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001778500-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000880", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001764784-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002485", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001959173-26-005370", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001125376-26-000036", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-27", "title": "Quarterly report", "accession": "0001125376-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001627893-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001959173-26-005274", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001212067-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001548135-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001764784-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001741453-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001627893-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0002045482-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001959173-26-005239", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001125376-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001125376-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001212067-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001959173-26-004240", "price_sensitive": false}], "performance": {"ticker": "ENSG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 18.2846, "volume": 377682.0}, {"date": "2016-08-09", "close": 17.8393, "volume": 560860.0}, {"date": "2016-08-10", "close": 17.626, "volume": 468067.0}, {"date": "2016-08-11", "close": 17.3569, "volume": 275207.0}, {"date": "2016-08-12", "close": 17.2549, "volume": 246833.0}, {"date": "2016-08-15", "close": 17.7466, "volume": 234879.0}, {"date": "2016-08-16", "close": 17.5425, "volume": 226418.0}, {"date": "2016-08-17", "close": 17.1436, "volume": 309892.0}, {"date": "2016-08-18", "close": 17.2642, "volume": 274378.0}, {"date": "2016-08-19", "close": 17.1157, "volume": 266239.0}, {"date": "2016-08-22", "close": 17.1343, "volume": 178349.0}, {"date": "2016-08-23", "close": 17.1807, "volume": 113206.0}, {"date": "2016-08-24", "close": 17.3941, "volume": 262127.0}, {"date": "2016-08-25", "close": 17.125, "volume": 191638.0}, {"date": "2016-08-26", "close": 17.1065, "volume": 148432.0}, {"date": "2016-08-29", "close": 17.2827, "volume": 79671.0}, {"date": "2016-08-30", "close": 17.4961, "volume": 111736.0}, {"date": "2016-08-31", "close": 17.4312, "volume": 125121.0}, {"date": "2016-09-01", "close": 17.4497, "volume": 167013.0}, {"date": "2016-09-02", "close": 17.997, "volume": 271688.0}, {"date": "2016-09-06", "close": 18.1269, "volume": 256011.0}, {"date": "2016-09-07", "close": 18.767, "volume": 318178.0}, {"date": "2016-09-08", "close": 19.4813, "volume": 362861.0}, {"date": "2016-09-09", "close": 19.0732, "volume": 471578.0}, {"date": "2016-09-12", "close": 19.4813, "volume": 287185.0}, {"date": "2016-09-13", "close": 19.2773, "volume": 250848.0}, {"date": "2016-09-14", "close": 19.1195, "volume": 371226.0}, {"date": "2016-09-15", "close": 19.1103, "volume": 247419.0}, {"date": "2016-09-16", "close": 19.3144, "volume": 386953.0}, {"date": "2016-09-19", "close": 19.4813, "volume": 187267.0}, {"date": "2016-09-20", "close": 19.435, "volume": 301493.0}, {"date": "2016-09-21", "close": 19.6437, "volume": 318009.0}, {"date": "2016-09-22", "close": 19.8802, "volume": 205061.0}, {"date": "2016-09-23", "close": 19.8153, "volume": 138324.0}, {"date": "2016-09-26", "close": 19.4164, "volume": 188497.0}, {"date": "2016-09-27", "close": 19.3051, "volume": 278894.0}, {"date": "2016-09-28", "close": 19.2773, "volume": 236675.0}, {"date": "2016-09-29", "close": 18.6928, "volume": 248547.0}, {"date": "2016-09-30", "close": 18.6743, "volume": 338475.0}, {"date": "2016-10-03", "close": 18.6464, "volume": 238721.0}, {"date": "2016-10-04", "close": 18.6928, "volume": 205595.0}, {"date": "2016-10-05", "close": 18.9526, "volume": 204532.0}, {"date": "2016-10-06", "close": 18.7392, "volume": 190701.0}, {"date": "2016-10-07", "close": 18.6, "volume": 196219.0}, {"date": "2016-10-10", "close": 19.1103, "volume": 144500.0}, {"date": "2016-10-11", "close": 18.5073, "volume": 162012.0}, {"date": "2016-10-12", "close": 17.8857, "volume": 323556.0}, {"date": "2016-10-13", "close": 18.1548, "volume": 308677.0}, {"date": "2016-10-14", "close": 18.2382, "volume": 193411.0}, {"date": "2016-10-17", "close": 18.1919, "volume": 166667.0}, {"date": "2016-10-18", "close": 18.2661, "volume": 480961.0}, {"date": "2016-10-19", "close": 18.3496, "volume": 337136.0}, {"date": "2016-10-20", "close": 18.1826, "volume": 165585.0}, {"date": "2016-10-21", "close": 17.895, "volume": 123241.0}, {"date": "2016-10-24", "close": 18.0063, "volume": 129823.0}, {"date": "2016-10-25", "close": 17.9507, "volume": 170558.0}, {"date": "2016-10-26", "close": 17.793, "volume": 215136.0}, {"date": "2016-10-27", "close": 17.0323, "volume": 191423.0}, {"date": "2016-10-28", "close": 16.9024, "volume": 347289.0}, {"date": "2016-10-31", "close": 17.1343, "volume": 412722.0}, {"date": "2016-11-01", "close": 16.5962, "volume": 452887.0}, {"date": "2016-11-02", "close": 17.0323, "volume": 622380.0}, {"date": "2016-11-03", "close": 17.1621, "volume": 566046.0}, {"date": "2016-11-04", "close": 16.6055, "volume": 369354.0}, {"date": "2016-11-07", "close": 17.4683, "volume": 309576.0}, {"date": "2016-11-08", "close": 17.4683, "volume": 218170.0}, {"date": "2016-11-09", "close": 18.2475, "volume": 495705.0}, {"date": "2016-11-10", "close": 19.1474, "volume": 572274.0}, {"date": "2016-11-11", "close": 19.2123, "volume": 409603.0}, {"date": "2016-11-14", "close": 20.1585, "volume": 246663.0}, {"date": "2016-11-15", "close": 20.0843, "volume": 357367.0}, {"date": "2016-11-16", "close": 19.7689, "volume": 297633.0}, {"date": "2016-11-17", "close": 20.0843, "volume": 140485.0}, {"date": "2016-11-18", "close": 20.2142, "volume": 161798.0}, {"date": "2016-11-21", "close": 20.1493, "volume": 204653.0}, {"date": "2016-11-22", "close": 20.1029, "volume": 210380.0}, {"date": "2016-11-23", "close": 20.3719, "volume": 166724.0}, {"date": "2016-11-25", "close": 20.4647, "volume": 50510.0}, {"date": "2016-11-28", "close": 20.242, "volume": 237012.0}, {"date": "2016-11-29", "close": 20.6131, "volume": 189295.0}, {"date": "2016-11-30", "close": 20.0565, "volume": 242579.0}, {"date": "2016-12-01", "close": 20.3255, "volume": 369581.0}, {"date": "2016-12-02", "close": 20.038, "volume": 185429.0}, {"date": "2016-12-05", "close": 20.3719, "volume": 165342.0}, {"date": "2016-12-06", "close": 20.4554, "volume": 222810.0}, {"date": "2016-12-07", "close": 20.5389, "volume": 155557.0}, {"date": "2016-12-08", "close": 20.6409, "volume": 323804.0}, {"date": "2016-12-09", "close": 20.9192, "volume": 184987.0}, {"date": "2016-12-12", "close": 20.9471, "volume": 181099.0}, {"date": "2016-12-13", "close": 20.7615, "volume": 381214.0}, {"date": "2016-12-14", "close": 20.2791, "volume": 305731.0}, {"date": "2016-12-15", "close": 20.8729, "volume": 256192.0}, {"date": "2016-12-16", "close": 20.8358, "volume": 585452.0}, {"date": "2016-12-19", "close": 21.0677, "volume": 122511.0}, {"date": "2016-12-20", "close": 21.1976, "volume": 202682.0}, {"date": "2016-12-21", "close": 21.0491, "volume": 107431.0}, {"date": "2016-12-22", "close": 20.6131, "volume": 166483.0}, {"date": "2016-12-23", "close": 21.0955, "volume": 169980.0}, {"date": "2016-12-27", "close": 21.0213, "volume": 101559.0}, {"date": "2016-12-28", "close": 20.5946, "volume": 116649.0}, {"date": "2016-12-29", "close": 20.7059, "volume": 119485.0}, {"date": "2016-12-30", "close": 20.6038, "volume": 142939.0}, {"date": "2017-01-03", "close": 20.7615, "volume": 247312.0}, {"date": "2017-01-04", "close": 19.435, "volume": 944148.0}, {"date": "2017-01-05", "close": 19.3051, "volume": 376572.0}, {"date": "2017-01-06", "close": 18.9618, "volume": 296085.0}, {"date": "2017-01-09", "close": 19.0546, "volume": 308576.0}, {"date": "2017-01-10", "close": 19.1567, "volume": 277578.0}, {"date": "2017-01-11", "close": 19.2123, "volume": 259544.0}, {"date": "2017-01-12", "close": 19.1381, "volume": 208944.0}, {"date": "2017-01-13", "close": 19.2865, "volume": 156166.0}, {"date": "2017-01-17", "close": 19.1845, "volume": 163997.0}, {"date": "2017-01-18", "close": 19.1103, "volume": 164159.0}, {"date": "2017-01-19", "close": 18.8134, "volume": 210679.0}, {"date": "2017-01-20", "close": 18.7949, "volume": 142100.0}, {"date": "2017-01-23", "close": 18.9247, "volume": 159656.0}, {"date": "2017-01-24", "close": 19.0175, "volume": 132569.0}, {"date": "2017-01-25", "close": 19.0361, "volume": 155811.0}, {"date": "2017-01-26", "close": 18.9897, "volume": 109634.0}, {"date": "2017-01-27", "close": 19.0268, "volume": 112231.0}, {"date": "2017-01-30", "close": 18.7577, "volume": 252129.0}, {"date": "2017-01-31", "close": 18.8691, "volume": 192655.0}, {"date": "2017-02-01", "close": 18.832, "volume": 172438.0}, {"date": "2017-02-02", "close": 18.5908, "volume": 218609.0}, {"date": "2017-02-03", "close": 18.8412, "volume": 256735.0}, {"date": "2017-02-06", "close": 18.8134, "volume": 334321.0}, {"date": "2017-02-07", "close": 19.0546, "volume": 287779.0}, {"date": "2017-02-08", "close": 18.5537, "volume": 181572.0}, {"date": "2017-02-09", "close": 16.2066, "volume": 1955735.0}, {"date": "2017-02-10", "close": 16.0953, "volume": 695099.0}, {"date": "2017-02-13", "close": 16.0953, "volume": 462985.0}, {"date": "2017-02-14", "close": 16.6797, "volume": 677879.0}, {"date": "2017-02-15", "close": 16.6055, "volume": 503541.0}, {"date": "2017-02-16", "close": 16.7911, "volume": 457353.0}, {"date": "2017-02-17", "close": 16.8003, "volume": 255837.0}, {"date": "2017-02-21", "close": 17.2735, "volume": 190226.0}, {"date": "2017-02-22", "close": 17.3569, "volume": 164003.0}, {"date": "2017-02-23", "close": 17.4312, "volume": 397139.0}, {"date": "2017-02-24", "close": 17.5981, "volume": 239076.0}, {"date": "2017-02-27", "close": 17.7559, "volume": 330844.0}, {"date": "2017-02-28", "close": 17.4775, "volume": 278730.0}, {"date": "2017-03-01", "close": 17.459, "volume": 299935.0}, {"date": "2017-03-02", "close": 17.3477, "volume": 408564.0}, {"date": "2017-03-03", "close": 17.5518, "volume": 153591.0}, {"date": "2017-03-06", "close": 17.4126, "volume": 235217.0}, {"date": "2017-03-07", "close": 17.1529, "volume": 252474.0}, {"date": "2017-03-08", "close": 17.1436, "volume": 287614.0}, {"date": "2017-03-09", "close": 17.2178, "volume": 179656.0}, {"date": "2017-03-10", "close": 17.3662, "volume": 253422.0}, {"date": "2017-03-13", "close": 17.0508, "volume": 164481.0}, {"date": "2017-03-14", "close": 16.7261, "volume": 216431.0}, {"date": "2017-03-15", "close": 16.7818, "volume": 191770.0}, {"date": "2017-03-16", "close": 16.9117, "volume": 112740.0}, {"date": "2017-03-17", "close": 17.0508, "volume": 459274.0}, {"date": "2017-03-20", "close": 17.2735, "volume": 237575.0}, {"date": "2017-03-21", "close": 16.9395, "volume": 203922.0}, {"date": "2017-03-22", "close": 16.8746, "volume": 179043.0}, {"date": "2017-03-23", "close": 16.9673, "volume": 128494.0}, {"date": "2017-03-24", "close": 17.0601, "volume": 182384.0}, {"date": "2017-03-27", "close": 17.0137, "volume": 241520.0}, {"date": "2017-03-28", "close": 16.9952, "volume": 228698.0}, {"date": "2017-03-29", "close": 16.958, "volume": 160126.0}, {"date": "2017-03-30", "close": 17.3477, "volume": 283054.0}, {"date": "2017-03-31", "close": 17.4404, "volume": 325494.0}, {"date": "2017-04-03", "close": 16.9952, "volume": 153019.0}, {"date": "2017-04-04", "close": 16.8096, "volume": 182361.0}, {"date": "2017-04-05", "close": 16.7632, "volume": 209014.0}, {"date": "2017-04-06", "close": 17.1343, "volume": 155457.0}, {"date": "2017-04-07", "close": 17.1621, "volume": 319826.0}, {"date": "2017-04-10", "close": 17.2549, "volume": 160150.0}, {"date": "2017-04-11", "close": 17.4497, "volume": 237750.0}, {"date": "2017-04-12", "close": 17.6724, "volume": 424660.0}, {"date": "2017-04-13", "close": 17.2085, "volume": 329626.0}, {"date": "2017-04-17", "close": 17.1343, "volume": 763675.0}, {"date": "2017-04-18", "close": 16.8653, "volume": 217527.0}, {"date": "2017-04-19", "close": 16.958, "volume": 183800.0}, {"date": "2017-04-20", "close": 17.2085, "volume": 214860.0}, {"date": "2017-04-21", "close": 17.1714, "volume": 135488.0}, {"date": "2017-04-24", "close": 17.3662, "volume": 134408.0}, {"date": "2017-04-25", "close": 17.4868, "volume": 134654.0}, {"date": "2017-04-26", "close": 17.6631, "volume": 273616.0}, {"date": "2017-04-27", "close": 17.7373, "volume": 344206.0}, {"date": "2017-04-28", "close": 16.6519, "volume": 789354.0}, {"date": "2017-05-01", "close": 17.7837, "volume": 1229509.0}, {"date": "2017-05-02", "close": 18.3774, "volume": 846984.0}, {"date": "2017-05-03", "close": 17.8672, "volume": 421453.0}, {"date": "2017-05-04", "close": 18.164, "volume": 294465.0}, {"date": "2017-05-05", "close": 18.229, "volume": 194402.0}, {"date": "2017-05-08", "close": 18.3774, "volume": 175334.0}, {"date": "2017-05-09", "close": 18.2382, "volume": 146718.0}, {"date": "2017-05-10", "close": 18.5908, "volume": 210780.0}, {"date": "2017-05-11", "close": 18.3496, "volume": 186848.0}, {"date": "2017-05-12", "close": 18.3032, "volume": 131305.0}, {"date": "2017-05-15", "close": 17.9785, "volume": 186935.0}, {"date": "2017-05-16", "close": 17.6631, "volume": 127979.0}, {"date": "2017-05-17", "close": 17.3291, "volume": 224622.0}, {"date": "2017-05-18", "close": 17.292, "volume": 125544.0}, {"date": "2017-05-19", "close": 17.2827, "volume": 244578.0}, {"date": "2017-05-22", "close": 17.3755, "volume": 109482.0}, {"date": "2017-05-23", "close": 17.5332, "volume": 355625.0}, {"date": "2017-05-24", "close": 17.2085, "volume": 127447.0}, {"date": "2017-05-25", "close": 17.292, "volume": 94531.0}, {"date": "2017-05-26", "close": 17.19, "volume": 84935.0}, {"date": "2017-05-30", "close": 16.9488, "volume": 90963.0}, {"date": "2017-05-31", "close": 17.0508, "volume": 206811.0}, {"date": "2017-06-01", "close": 17.4775, "volume": 313643.0}, {"date": "2017-06-02", "close": 17.5889, "volume": 185975.0}, {"date": "2017-06-05", "close": 17.5981, "volume": 170395.0}, {"date": "2017-06-06", "close": 17.4404, "volume": 131035.0}, {"date": "2017-06-07", "close": 17.5054, "volume": 225565.0}, {"date": "2017-06-08", "close": 17.9414, "volume": 220656.0}, {"date": "2017-06-09", "close": 18.5444, "volume": 243663.0}, {"date": "2017-06-12", "close": 18.8134, "volume": 290105.0}, {"date": "2017-06-13", "close": 19.2123, "volume": 279061.0}, {"date": "2017-06-14", "close": 19.1845, "volume": 289657.0}, {"date": "2017-06-15", "close": 19.1845, "volume": 168549.0}, {"date": "2017-06-16", "close": 19.1938, "volume": 371051.0}, {"date": "2017-06-19", "close": 19.3793, "volume": 196858.0}, {"date": "2017-06-20", "close": 19.4628, "volume": 156051.0}, {"date": "2017-06-21", "close": 19.2865, "volume": 173533.0}, {"date": "2017-06-22", "close": 19.5556, "volume": 145328.0}, {"date": "2017-06-23", "close": 20.0843, "volume": 1100479.0}, {"date": "2017-06-26", "close": 20.3997, "volume": 291934.0}, {"date": "2017-06-27", "close": 20.2142, "volume": 161320.0}, {"date": "2017-06-28", "close": 20.4832, "volume": 341788.0}, {"date": "2017-06-29", "close": 20.4832, "volume": 153673.0}, {"date": "2017-06-30", "close": 20.1957, "volume": 158904.0}, {"date": "2017-07-03", "close": 20.3348, "volume": 70921.0}, {"date": "2017-07-05", "close": 20.2884, "volume": 182731.0}, {"date": "2017-07-06", "close": 19.6576, "volume": 240043.0}, {"date": "2017-07-07", "close": 20.0472, "volume": 122697.0}, {"date": "2017-07-10", "close": 19.7875, "volume": 256887.0}, {"date": "2017-07-11", "close": 19.7782, "volume": 134834.0}, {"date": "2017-07-12", "close": 19.8617, "volume": 121707.0}, {"date": "2017-07-13", "close": 19.806, "volume": 96771.0}, {"date": "2017-07-14", "close": 19.9359, "volume": 144498.0}, {"date": "2017-07-17", "close": 19.973, "volume": 90759.0}, {"date": "2017-07-18", "close": 19.9081, "volume": 94895.0}, {"date": "2017-07-19", "close": 20.4832, "volume": 231196.0}, {"date": "2017-07-20", "close": 20.91, "volume": 270333.0}, {"date": "2017-07-21", "close": 21.0584, "volume": 201835.0}, {"date": "2017-07-24", "close": 21.2254, "volume": 338429.0}, {"date": "2017-07-25", "close": 21.5686, "volume": 271438.0}, {"date": "2017-07-26", "close": 20.9471, "volume": 355508.0}, {"date": "2017-07-27", "close": 20.7894, "volume": 153884.0}, {"date": "2017-07-28", "close": 20.8172, "volume": 99748.0}, {"date": "2017-07-31", "close": 20.7523, "volume": 168389.0}, {"date": "2017-08-01", "close": 20.409, "volume": 161904.0}, {"date": "2017-08-02", "close": 20.1678, "volume": 206365.0}, {"date": "2017-08-03", "close": 20.0751, "volume": 201003.0}, {"date": "2017-08-04", "close": 18.6743, "volume": 443299.0}, {"date": "2017-08-07", "close": 18.5629, "volume": 337344.0}, {"date": "2017-08-08", "close": 18.7021, "volume": 164622.0}, {"date": "2017-08-09", "close": 18.4423, "volume": 226675.0}, {"date": "2017-08-10", "close": 18.229, "volume": 186664.0}, {"date": "2017-08-11", "close": 18.331, "volume": 129975.0}, {"date": "2017-08-14", "close": 18.7299, "volume": 121625.0}, {"date": "2017-08-15", "close": 18.7392, "volume": 119845.0}, {"date": "2017-08-16", "close": 18.5908, "volume": 136385.0}, {"date": "2017-08-17", "close": 18.2939, "volume": 169674.0}, {"date": "2017-08-18", "close": 18.1919, "volume": 112093.0}, {"date": "2017-08-21", "close": 18.2104, "volume": 127642.0}, {"date": "2017-08-22", "close": 18.3774, "volume": 85510.0}, {"date": "2017-08-23", "close": 18.3681, "volume": 78565.0}, {"date": "2017-08-24", "close": 18.4331, "volume": 144680.0}, {"date": "2017-08-25", "close": 18.4331, "volume": 335092.0}, {"date": "2017-08-28", "close": 18.665, "volume": 117009.0}, {"date": "2017-08-29", "close": 18.3032, "volume": 100308.0}, {"date": "2017-08-30", "close": 18.3774, "volume": 81285.0}, {"date": "2017-08-31", "close": 19.0546, "volume": 144473.0}, {"date": "2017-09-01", "close": 19.2773, "volume": 91212.0}, {"date": "2017-09-05", "close": 19.101, "volume": 148172.0}, {"date": "2017-09-06", "close": 18.9155, "volume": 200184.0}, {"date": "2017-09-07", "close": 19.0639, "volume": 90004.0}, {"date": "2017-09-08", "close": 19.4906, "volume": 112934.0}, {"date": "2017-09-11", "close": 19.4906, "volume": 161225.0}, {"date": "2017-09-12", "close": 19.3236, "volume": 111643.0}, {"date": "2017-09-13", "close": 18.9526, "volume": 115348.0}, {"date": "2017-09-14", "close": 18.9433, "volume": 136364.0}, {"date": "2017-09-15", "close": 18.8505, "volume": 433741.0}, {"date": "2017-09-18", "close": 18.9897, "volume": 144854.0}, {"date": "2017-09-19", "close": 18.6835, "volume": 117443.0}, {"date": "2017-09-20", "close": 19.268, "volume": 139849.0}, {"date": "2017-09-21", "close": 19.5741, "volume": 99668.0}, {"date": "2017-09-22", "close": 19.6854, "volume": 101680.0}, {"date": "2017-09-25", "close": 19.8153, "volume": 150642.0}, {"date": "2017-09-26", "close": 19.973, "volume": 126031.0}, {"date": "2017-09-27", "close": 20.474, "volume": 183467.0}, {"date": "2017-09-28", "close": 20.9192, "volume": 73101.0}, {"date": "2017-09-29", "close": 20.9564, "volume": 113331.0}, {"date": "2017-10-02", "close": 21.7078, "volume": 164854.0}, {"date": "2017-10-03", "close": 21.7078, "volume": 147697.0}, {"date": "2017-10-04", "close": 21.3553, "volume": 122569.0}, {"date": "2017-10-05", "close": 21.3738, "volume": 79952.0}, {"date": "2017-10-06", "close": 21.012, "volume": 138408.0}, {"date": "2017-10-09", "close": 20.3441, "volume": 130249.0}, {"date": "2017-10-10", "close": 20.0287, "volume": 110255.0}, {"date": "2017-10-11", "close": 20.2884, "volume": 332704.0}, {"date": "2017-10-12", "close": 19.9823, "volume": 185189.0}, {"date": "2017-10-13", "close": 19.9452, "volume": 260273.0}, {"date": "2017-10-16", "close": 20.3719, "volume": 143076.0}, {"date": "2017-10-17", "close": 20.4369, "volume": 140948.0}, {"date": "2017-10-18", "close": 20.8172, "volume": 104119.0}, {"date": "2017-10-19", "close": 21.1604, "volume": 99694.0}, {"date": "2017-10-20", "close": 21.3553, "volume": 113000.0}, {"date": "2017-10-23", "close": 21.281, "volume": 105920.0}, {"date": "2017-10-24", "close": 21.3553, "volume": 92705.0}, {"date": "2017-10-25", "close": 21.513, "volume": 141661.0}, {"date": "2017-10-26", "close": 21.5222, "volume": 154069.0}, {"date": "2017-10-27", "close": 22.0789, "volume": 147716.0}, {"date": "2017-10-30", "close": 21.6428, "volume": 243725.0}, {"date": "2017-10-31", "close": 21.4109, "volume": 242090.0}, {"date": "2017-11-01", "close": 20.7894, "volume": 151929.0}, {"date": "2017-11-02", "close": 21.2439, "volume": 118062.0}, {"date": "2017-11-03", "close": 21.1697, "volume": 127800.0}, {"date": "2017-11-06", "close": 21.6892, "volume": 99268.0}, {"date": "2017-11-07", "close": 21.7263, "volume": 135495.0}, {"date": "2017-11-08", "close": 21.3182, "volume": 262714.0}, {"date": "2017-11-09", "close": 21.5594, "volume": 214039.0}, {"date": "2017-11-10", "close": 21.5222, "volume": 121814.0}, {"date": "2017-11-13", "close": 21.6799, "volume": 101381.0}, {"date": "2017-11-14", "close": 21.9119, "volume": 112106.0}, {"date": "2017-11-15", "close": 21.5315, "volume": 172193.0}, {"date": "2017-11-16", "close": 21.8469, "volume": 222367.0}, {"date": "2017-11-17", "close": 22.051, "volume": 239995.0}, {"date": "2017-11-20", "close": 22.2551, "volume": 218569.0}, {"date": "2017-11-21", "close": 22.3386, "volume": 192058.0}, {"date": "2017-11-22", "close": 22.6633, "volume": 148542.0}, {"date": "2017-11-24", "close": 22.9138, "volume": 85133.0}, {"date": "2017-11-27", "close": 22.0603, "volume": 182932.0}, {"date": "2017-11-28", "close": 22.1067, "volume": 217155.0}, {"date": "2017-11-29", "close": 22.6169, "volume": 286023.0}, {"date": "2017-11-30", "close": 22.5149, "volume": 142346.0}, {"date": "2017-12-01", "close": 22.0789, "volume": 154533.0}, {"date": "2017-12-04", "close": 21.5315, "volume": 160539.0}, {"date": "2017-12-05", "close": 20.8821, "volume": 172394.0}, {"date": "2017-12-06", "close": 21.012, "volume": 100427.0}, {"date": "2017-12-07", "close": 21.1976, "volume": 151494.0}, {"date": "2017-12-08", "close": 21.0955, "volume": 128127.0}, {"date": "2017-12-11", "close": 21.0398, "volume": 177772.0}, {"date": "2017-12-12", "close": 22.1345, "volume": 299330.0}, {"date": "2017-12-13", "close": 21.4944, "volume": 215005.0}, {"date": "2017-12-14", "close": 20.5111, "volume": 188014.0}, {"date": "2017-12-15", "close": 21.1697, "volume": 519548.0}, {"date": "2017-12-18", "close": 20.6131, "volume": 159093.0}, {"date": "2017-12-19", "close": 20.7059, "volume": 373046.0}, {"date": "2017-12-20", "close": 20.4554, "volume": 372216.0}, {"date": "2017-12-21", "close": 20.5296, "volume": 317666.0}, {"date": "2017-12-22", "close": 20.7615, "volume": 156042.0}, {"date": "2017-12-26", "close": 20.5018, "volume": 107302.0}, {"date": "2017-12-27", "close": 20.3441, "volume": 151624.0}, {"date": "2017-12-28", "close": 20.5946, "volume": 321945.0}, {"date": "2017-12-29", "close": 20.5946, "volume": 274425.0}, {"date": "2018-01-02", "close": 21.6243, "volume": 501604.0}, {"date": "2018-01-03", "close": 21.8748, "volume": 388235.0}, {"date": "2018-01-04", "close": 21.9768, "volume": 283906.0}, {"date": "2018-01-05", "close": 22.1067, "volume": 303466.0}, {"date": "2018-01-08", "close": 21.5501, "volume": 245456.0}, {"date": "2018-01-09", "close": 21.5037, "volume": 150720.0}, {"date": "2018-01-10", "close": 21.1141, "volume": 258926.0}, {"date": "2018-01-11", "close": 21.9861, "volume": 171351.0}, {"date": "2018-01-12", "close": 22.1902, "volume": 115934.0}, {"date": "2018-01-16", "close": 21.9026, "volume": 129927.0}, {"date": "2018-01-17", "close": 21.8005, "volume": 172476.0}, {"date": "2018-01-18", "close": 21.6614, "volume": 96116.0}, {"date": "2018-01-19", "close": 22.1623, "volume": 114368.0}, {"date": "2018-01-22", "close": 22.2829, "volume": 111034.0}, {"date": "2018-01-23", "close": 22.0974, "volume": 116944.0}, {"date": "2018-01-24", "close": 21.9211, "volume": 150453.0}, {"date": "2018-01-25", "close": 21.6892, "volume": 97280.0}, {"date": "2018-01-26", "close": 21.448, "volume": 92223.0}, {"date": "2018-01-29", "close": 21.3831, "volume": 62228.0}, {"date": "2018-01-30", "close": 21.1604, "volume": 109947.0}, {"date": "2018-01-31", "close": 21.3645, "volume": 197519.0}, {"date": "2018-02-01", "close": 21.1976, "volume": 120718.0}, {"date": "2018-02-02", "close": 20.9007, "volume": 114439.0}, {"date": "2018-02-05", "close": 20.6966, "volume": 284873.0}, {"date": "2018-02-06", "close": 21.3182, "volume": 357500.0}, {"date": "2018-02-07", "close": 21.9211, "volume": 250578.0}, {"date": "2018-02-08", "close": 21.8655, "volume": 352761.0}, {"date": "2018-02-09", "close": 23.5724, "volume": 543432.0}, {"date": "2018-02-12", "close": 23.9342, "volume": 275794.0}, {"date": "2018-02-13", "close": 23.8229, "volume": 315516.0}, {"date": "2018-02-14", "close": 23.6837, "volume": 275489.0}, {"date": "2018-02-15", "close": 24.1012, "volume": 221261.0}, {"date": "2018-02-16", "close": 24.6114, "volume": 272199.0}, {"date": "2018-02-20", "close": 25.0011, "volume": 220443.0}, {"date": "2018-02-21", "close": 25.6504, "volume": 229875.0}, {"date": "2018-02-22", "close": 24.9918, "volume": 255221.0}, {"date": "2018-02-23", "close": 24.9268, "volume": 161161.0}, {"date": "2018-02-26", "close": 25.5298, "volume": 159941.0}, {"date": "2018-02-27", "close": 25.836, "volume": 427636.0}, {"date": "2018-02-28", "close": 24.7691, "volume": 268664.0}, {"date": "2018-03-01", "close": 24.5187, "volume": 233770.0}, {"date": "2018-03-02", "close": 24.899, "volume": 465746.0}, {"date": "2018-03-05", "close": 24.8433, "volume": 252639.0}, {"date": "2018-03-06", "close": 25.1495, "volume": 214321.0}, {"date": "2018-03-07", "close": 25.6133, "volume": 241073.0}, {"date": "2018-03-08", "close": 25.6968, "volume": 151481.0}, {"date": "2018-03-09", "close": 26.3276, "volume": 205553.0}, {"date": "2018-03-12", "close": 25.8638, "volume": 227868.0}, {"date": "2018-03-13", "close": 25.4742, "volume": 416474.0}, {"date": "2018-03-14", "close": 26.0957, "volume": 300586.0}, {"date": "2018-03-15", "close": 26.1328, "volume": 199126.0}, {"date": "2018-03-16", "close": 26.0215, "volume": 965132.0}, {"date": "2018-03-19", "close": 26.1328, "volume": 165355.0}, {"date": "2018-03-20", "close": 25.9658, "volume": 99229.0}, {"date": "2018-03-21", "close": 25.9566, "volume": 206594.0}, {"date": "2018-03-22", "close": 25.6504, "volume": 251440.0}, {"date": "2018-03-23", "close": 25.0938, "volume": 228295.0}, {"date": "2018-03-26", "close": 25.1588, "volume": 226108.0}, {"date": "2018-03-27", "close": 24.6485, "volume": 256265.0}, {"date": "2018-03-28", "close": 24.7877, "volume": 230751.0}, {"date": "2018-03-29", "close": 24.3981, "volume": 334183.0}, {"date": "2018-04-02", "close": 24.0084, "volume": 191517.0}, {"date": "2018-04-03", "close": 24.3981, "volume": 282903.0}, {"date": "2018-04-04", "close": 24.8712, "volume": 154377.0}, {"date": "2018-04-05", "close": 25.5484, "volume": 282175.0}, {"date": "2018-04-06", "close": 25.1309, "volume": 183545.0}, {"date": "2018-04-09", "close": 25.066, "volume": 326378.0}, {"date": "2018-04-10", "close": 24.8897, "volume": 301960.0}, {"date": "2018-04-11", "close": 25.335, "volume": 115567.0}, {"date": "2018-04-12", "close": 25.669, "volume": 162882.0}, {"date": "2018-04-13", "close": 25.4834, "volume": 102780.0}, {"date": "2018-04-16", "close": 25.9473, "volume": 129775.0}, {"date": "2018-04-17", "close": 26.1143, "volume": 144861.0}, {"date": "2018-04-18", "close": 26.4297, "volume": 175287.0}, {"date": "2018-04-19", "close": 26.1699, "volume": 116876.0}, {"date": "2018-04-20", "close": 25.9937, "volume": 86516.0}, {"date": "2018-04-23", "close": 26.0401, "volume": 83777.0}, {"date": "2018-04-24", "close": 25.938, "volume": 204793.0}, {"date": "2018-04-25", "close": 25.938, "volume": 103792.0}, {"date": "2018-04-26", "close": 25.604, "volume": 133306.0}, {"date": "2018-04-27", "close": 25.7896, "volume": 91569.0}, {"date": "2018-04-30", "close": 25.8545, "volume": 163336.0}, {"date": "2018-05-01", "close": 26.0772, "volume": 247545.0}, {"date": "2018-05-02", "close": 26.5688, "volume": 272700.0}, {"date": "2018-05-03", "close": 29.3148, "volume": 496416.0}, {"date": "2018-05-04", "close": 29.992, "volume": 441928.0}, {"date": "2018-05-07", "close": 30.7249, "volume": 290341.0}, {"date": "2018-05-08", "close": 30.4187, "volume": 294277.0}, {"date": "2018-05-09", "close": 30.6692, "volume": 369087.0}, {"date": "2018-05-10", "close": 30.6785, "volume": 188885.0}, {"date": "2018-05-11", "close": 30.6878, "volume": 218439.0}, {"date": "2018-05-14", "close": 30.5115, "volume": 171832.0}, {"date": "2018-05-15", "close": 30.9011, "volume": 193290.0}, {"date": "2018-05-16", "close": 31.1887, "volume": 249925.0}, {"date": "2018-05-17", "close": 31.5319, "volume": 220359.0}, {"date": "2018-05-18", "close": 32.2277, "volume": 374714.0}, {"date": "2018-05-21", "close": 32.1535, "volume": 523395.0}, {"date": "2018-05-22", "close": 32.5617, "volume": 303315.0}, {"date": "2018-05-23", "close": 33.0162, "volume": 251025.0}, {"date": "2018-05-24", "close": 33.2574, "volume": 275260.0}, {"date": "2018-05-25", "close": 33.545, "volume": 384869.0}, {"date": "2018-05-29", "close": 33.3688, "volume": 299903.0}, {"date": "2018-05-30", "close": 34.2315, "volume": 242063.0}, {"date": "2018-05-31", "close": 33.9625, "volume": 177472.0}, {"date": "2018-06-01", "close": 34.0831, "volume": 286197.0}, {"date": "2018-06-04", "close": 34.3799, "volume": 472914.0}, {"date": "2018-06-05", "close": 35.3447, "volume": 239347.0}, {"date": "2018-06-06", "close": 35.4468, "volume": 251158.0}, {"date": "2018-06-07", "close": 34.2222, "volume": 292571.0}, {"date": "2018-06-08", "close": 34.7881, "volume": 505805.0}, {"date": "2018-06-11", "close": 34.5376, "volume": 172746.0}, {"date": "2018-06-12", "close": 34.5655, "volume": 174034.0}, {"date": "2018-06-13", "close": 34.8252, "volume": 156238.0}, {"date": "2018-06-14", "close": 35.3262, "volume": 233158.0}, {"date": "2018-06-15", "close": 35.1221, "volume": 393342.0}, {"date": "2018-06-18", "close": 35.7065, "volume": 263431.0}, {"date": "2018-06-19", "close": 35.7529, "volume": 196306.0}, {"date": "2018-06-20", "close": 36.829, "volume": 313665.0}, {"date": "2018-06-21", "close": 35.7343, "volume": 461762.0}, {"date": "2018-06-22", "close": 34.9458, "volume": 1416635.0}, {"date": "2018-06-25", "close": 35.0015, "volume": 402575.0}, {"date": "2018-06-26", "close": 35.1221, "volume": 182199.0}, {"date": "2018-06-27", "close": 34.0367, "volume": 233196.0}, {"date": "2018-06-28", "close": 33.6656, "volume": 399434.0}, {"date": "2018-06-29", "close": 33.2296, "volume": 292904.0}, {"date": "2018-07-02", "close": 34.3057, "volume": 269716.0}, {"date": "2018-07-03", "close": 34.5747, "volume": 127672.0}, {"date": "2018-07-05", "close": 35.085, "volume": 253847.0}, {"date": "2018-07-06", "close": 34.6582, "volume": 146246.0}, {"date": "2018-07-09", "close": 34.5655, "volume": 169204.0}, {"date": "2018-07-10", "close": 35.456, "volume": 234201.0}, {"date": "2018-07-11", "close": 35.2241, "volume": 156327.0}, {"date": "2018-07-12", "close": 35.0386, "volume": 99878.0}, {"date": "2018-07-13", "close": 34.7881, "volume": 86484.0}, {"date": "2018-07-16", "close": 34.7881, "volume": 138715.0}, {"date": "2018-07-17", "close": 35.1035, "volume": 200418.0}, {"date": "2018-07-18", "close": 35.1963, "volume": 217516.0}, {"date": "2018-07-19", "close": 35.3911, "volume": 228151.0}, {"date": "2018-07-20", "close": 35.1777, "volume": 142394.0}, {"date": "2018-07-23", "close": 35.2705, "volume": 166350.0}, {"date": "2018-07-24", "close": 34.751, "volume": 120526.0}, {"date": "2018-07-25", "close": 34.853, "volume": 236128.0}, {"date": "2018-07-26", "close": 35.2983, "volume": 155907.0}, {"date": "2018-07-27", "close": 34.4263, "volume": 133178.0}, {"date": "2018-07-30", "close": 32.9513, "volume": 189814.0}, {"date": "2018-07-31", "close": 33.4615, "volume": 227545.0}, {"date": "2018-08-01", "close": 33.4198, "volume": 204072.0}, {"date": "2018-08-02", "close": 34.3521, "volume": 412718.0}, {"date": "2018-08-03", "close": 32.5153, "volume": 471990.0}, {"date": "2018-08-06", "close": 33.3502, "volume": 421540.0}, {"date": "2018-08-07", "close": 33.378, "volume": 242897.0}, {"date": "2018-08-08", "close": 33.3966, "volume": 161114.0}, {"date": "2018-08-09", "close": 33.2945, "volume": 171635.0}, {"date": "2018-08-10", "close": 33.3409, "volume": 141125.0}, {"date": "2018-08-13", "close": 32.8214, "volume": 197410.0}, {"date": "2018-08-14", "close": 34.0645, "volume": 414474.0}, {"date": "2018-08-15", "close": 33.8697, "volume": 279836.0}, {"date": "2018-08-16", "close": 34.5376, "volume": 184518.0}, {"date": "2018-08-17", "close": 34.482, "volume": 180017.0}, {"date": "2018-08-20", "close": 34.6397, "volume": 161317.0}, {"date": "2018-08-21", "close": 35.0757, "volume": 251889.0}, {"date": "2018-08-22", "close": 35.6416, "volume": 162423.0}, {"date": "2018-08-23", "close": 35.7993, "volume": 168105.0}, {"date": "2018-08-24", "close": 35.9848, "volume": 237394.0}, {"date": "2018-08-27", "close": 35.5952, "volume": 210952.0}, {"date": "2018-08-28", "close": 35.4839, "volume": 129475.0}, {"date": "2018-08-29", "close": 35.8921, "volume": 141515.0}, {"date": "2018-08-30", "close": 35.8086, "volume": 90960.0}, {"date": "2018-08-31", "close": 36.2446, "volume": 142267.0}, {"date": "2018-09-04", "close": 35.9013, "volume": 309392.0}, {"date": "2018-09-05", "close": 35.4097, "volume": 277337.0}, {"date": "2018-09-06", "close": 35.0571, "volume": 169480.0}, {"date": "2018-09-07", "close": 34.5562, "volume": 161238.0}, {"date": "2018-09-10", "close": 33.6749, "volume": 233416.0}, {"date": "2018-09-11", "close": 33.6934, "volume": 376959.0}, {"date": "2018-09-12", "close": 33.4615, "volume": 220319.0}, {"date": "2018-09-13", "close": 34.1202, "volume": 169257.0}, {"date": "2018-09-14", "close": 34.2964, "volume": 175231.0}, {"date": "2018-09-17", "close": 34.2686, "volume": 189967.0}, {"date": "2018-09-18", "close": 34.8345, "volume": 326331.0}, {"date": "2018-09-19", "close": 33.6007, "volume": 273605.0}, {"date": "2018-09-20", "close": 33.61, "volume": 100858.0}, {"date": "2018-09-21", "close": 33.6471, "volume": 435263.0}, {"date": "2018-09-24", "close": 34.2779, "volume": 169156.0}, {"date": "2018-09-25", "close": 34.8994, "volume": 116716.0}, {"date": "2018-09-26", "close": 34.9365, "volume": 172400.0}, {"date": "2018-09-27", "close": 34.7881, "volume": 224480.0}, {"date": "2018-09-28", "close": 35.1777, "volume": 244433.0}, {"date": "2018-10-01", "close": 34.3707, "volume": 153268.0}, {"date": "2018-10-02", "close": 33.9717, "volume": 164341.0}, {"date": "2018-10-03", "close": 34.7881, "volume": 174053.0}, {"date": "2018-10-04", "close": 35.2334, "volume": 233669.0}, {"date": "2018-10-05", "close": 35.4189, "volume": 405063.0}, {"date": "2018-10-08", "close": 35.3447, "volume": 312561.0}, {"date": "2018-10-09", "close": 37.1073, "volume": 258613.0}, {"date": "2018-10-10", "close": 36.9218, "volume": 340901.0}, {"date": "2018-10-11", "close": 35.5766, "volume": 329488.0}, {"date": "2018-10-12", "close": 35.6694, "volume": 374491.0}, {"date": "2018-10-15", "close": 35.0479, "volume": 306713.0}, {"date": "2018-10-16", "close": 36.226, "volume": 277887.0}, {"date": "2018-10-17", "close": 35.9755, "volume": 262113.0}, {"date": "2018-10-18", "close": 35.5395, "volume": 282387.0}, {"date": "2018-10-19", "close": 35.02, "volume": 443595.0}, {"date": "2018-10-22", "close": 35.0015, "volume": 121840.0}, {"date": "2018-10-23", "close": 35.8178, "volume": 306054.0}, {"date": "2018-10-24", "close": 34.3428, "volume": 214893.0}, {"date": "2018-10-25", "close": 34.9736, "volume": 175499.0}, {"date": "2018-10-26", "close": 34.1387, "volume": 188655.0}, {"date": "2018-10-29", "close": 34.1573, "volume": 246839.0}, {"date": "2018-10-30", "close": 34.7417, "volume": 246586.0}, {"date": "2018-10-31", "close": 34.3614, "volume": 261499.0}, {"date": "2018-11-01", "close": 38.638, "volume": 1029579.0}, {"date": "2018-11-02", "close": 42.627, "volume": 1099897.0}, {"date": "2018-11-05", "close": 41.8571, "volume": 702226.0}, {"date": "2018-11-06", "close": 41.6622, "volume": 289427.0}, {"date": "2018-11-07", "close": 43.0352, "volume": 459692.0}, {"date": "2018-11-08", "close": 44.5195, "volume": 324219.0}, {"date": "2018-11-09", "close": 43.7774, "volume": 524399.0}, {"date": "2018-11-12", "close": 42.6549, "volume": 367819.0}, {"date": "2018-11-13", "close": 42.1725, "volume": 287701.0}, {"date": "2018-11-14", "close": 41.755, "volume": 411090.0}, {"date": "2018-11-15", "close": 42.3394, "volume": 234368.0}, {"date": "2018-11-16", "close": 42.3951, "volume": 638473.0}, {"date": "2018-11-19", "close": 42.024, "volume": 336657.0}, {"date": "2018-11-20", "close": 40.8088, "volume": 357478.0}, {"date": "2018-11-21", "close": 40.818, "volume": 255587.0}, {"date": "2018-11-23", "close": 41.2912, "volume": 146725.0}, {"date": "2018-11-26", "close": 41.8571, "volume": 194689.0}, {"date": "2018-11-27", "close": 41.5231, "volume": 271960.0}, {"date": "2018-11-28", "close": 42.2188, "volume": 295740.0}, {"date": "2018-11-29", "close": 42.4044, "volume": 199236.0}, {"date": "2018-11-30", "close": 42.089, "volume": 368368.0}, {"date": "2018-12-03", "close": 42.3858, "volume": 331235.0}, {"date": "2018-12-04", "close": 42.2003, "volume": 353639.0}, {"date": "2018-12-06", "close": 42.5435, "volume": 338096.0}, {"date": "2018-12-07", "close": 42.3209, "volume": 317016.0}, {"date": "2018-12-10", "close": 42.358, "volume": 299923.0}, {"date": "2018-12-11", "close": 43.1373, "volume": 375923.0}, {"date": "2018-12-12", "close": 43.7031, "volume": 898639.0}, {"date": "2018-12-13", "close": 42.3487, "volume": 411273.0}, {"date": "2018-12-14", "close": 39.7234, "volume": 385803.0}, {"date": "2018-12-17", "close": 37.7103, "volume": 958103.0}, {"date": "2018-12-18", "close": 37.9701, "volume": 320130.0}, {"date": "2018-12-19", "close": 36.8383, "volume": 315764.0}, {"date": "2018-12-20", "close": 36.226, "volume": 464630.0}, {"date": "2018-12-21", "close": 34.4727, "volume": 1129662.0}, {"date": "2018-12-24", "close": 33.8048, "volume": 200854.0}, {"date": "2018-12-26", "close": 36.0127, "volume": 285324.0}, {"date": "2018-12-27", "close": 35.5488, "volume": 420360.0}, {"date": "2018-12-28", "close": 35.6045, "volume": 234616.0}, {"date": "2018-12-31", "close": 35.9848, "volume": 374232.0}, {"date": "2019-01-02", "close": 35.4468, "volume": 610544.0}, {"date": "2019-01-03", "close": 35.0015, "volume": 222223.0}, {"date": "2019-01-04", "close": 36.1982, "volume": 295735.0}, {"date": "2019-01-07", "close": 36.7919, "volume": 360584.0}, {"date": "2019-01-08", "close": 37.8402, "volume": 239996.0}, {"date": "2019-01-09", "close": 38.9812, "volume": 478512.0}, {"date": "2019-01-10", "close": 37.5248, "volume": 375547.0}, {"date": "2019-01-11", "close": 37.1908, "volume": 232240.0}, {"date": "2019-01-14", "close": 37.265, "volume": 231553.0}, {"date": "2019-01-15", "close": 38.6658, "volume": 208176.0}, {"date": "2019-01-16", "close": 38.8143, "volume": 169942.0}, {"date": "2019-01-17", "close": 39.5007, "volume": 307520.0}, {"date": "2019-01-18", "close": 37.7567, "volume": 354811.0}, {"date": "2019-01-22", "close": 38.202, "volume": 334198.0}, {"date": "2019-01-23", "close": 39.2966, "volume": 278348.0}, {"date": "2019-01-24", "close": 38.7308, "volume": 143507.0}, {"date": "2019-01-25", "close": 39.4636, "volume": 220951.0}, {"date": "2019-01-28", "close": 39.2503, "volume": 185913.0}, {"date": "2019-01-29", "close": 38.9163, "volume": 112069.0}, {"date": "2019-01-30", "close": 39.4265, "volume": 135161.0}, {"date": "2019-01-31", "close": 40.4191, "volume": 285338.0}, {"date": "2019-02-01", "close": 40.5397, "volume": 412190.0}, {"date": "2019-02-04", "close": 41.1149, "volume": 320813.0}, {"date": "2019-02-05", "close": 40.8366, "volume": 209777.0}, {"date": "2019-02-06", "close": 40.9943, "volume": 269635.0}, {"date": "2019-02-07", "close": 45.4379, "volume": 947680.0}, {"date": "2019-02-08", "close": 43.5825, "volume": 455910.0}, {"date": "2019-02-11", "close": 44.8999, "volume": 387762.0}, {"date": "2019-02-12", "close": 47.0799, "volume": 629249.0}, {"date": "2019-02-13", "close": 46.7645, "volume": 298490.0}, {"date": "2019-02-14", "close": 46.7738, "volume": 408806.0}, {"date": "2019-02-15", "close": 48.4158, "volume": 328377.0}, {"date": "2019-02-19", "close": 49.5568, "volume": 501757.0}, {"date": "2019-02-20", "close": 49.6681, "volume": 615124.0}, {"date": "2019-02-21", "close": 49.6867, "volume": 366343.0}, {"date": "2019-02-22", "close": 50.0856, "volume": 266757.0}, {"date": "2019-02-25", "close": 47.4324, "volume": 574298.0}, {"date": "2019-02-26", "close": 46.2728, "volume": 305964.0}, {"date": "2019-02-27", "close": 45.8275, "volume": 307973.0}, {"date": "2019-02-28", "close": 45.8739, "volume": 239031.0}, {"date": "2019-03-01", "close": 46.4955, "volume": 275040.0}, {"date": "2019-03-04", "close": 46.9593, "volume": 358054.0}, {"date": "2019-03-05", "close": 46.5047, "volume": 302649.0}, {"date": "2019-03-06", "close": 44.8256, "volume": 286161.0}, {"date": "2019-03-07", "close": 44.6865, "volume": 217068.0}, {"date": "2019-03-08", "close": 44.9926, "volume": 203406.0}, {"date": "2019-03-11", "close": 45.7719, "volume": 237270.0}, {"date": "2019-03-12", "close": 46.1986, "volume": 217604.0}, {"date": "2019-03-13", "close": 46.9222, "volume": 282402.0}, {"date": "2019-03-14", "close": 47.5066, "volume": 219014.0}, {"date": "2019-03-15", "close": 46.8202, "volume": 721998.0}, {"date": "2019-03-18", "close": 47.2654, "volume": 260502.0}, {"date": "2019-03-19", "close": 47.0985, "volume": 165636.0}, {"date": "2019-03-20", "close": 46.2728, "volume": 267611.0}, {"date": "2019-03-21", "close": 47.0057, "volume": 183064.0}, {"date": "2019-03-22", "close": 45.5771, "volume": 193495.0}, {"date": "2019-03-25", "close": 46.0223, "volume": 254837.0}, {"date": "2019-03-26", "close": 45.9574, "volume": 179486.0}, {"date": "2019-03-27", "close": 45.6884, "volume": 134417.0}, {"date": "2019-03-28", "close": 46.1244, "volume": 197191.0}, {"date": "2019-03-29", "close": 47.4881, "volume": 488093.0}, {"date": "2019-04-01", "close": 47.2376, "volume": 270171.0}, {"date": "2019-04-02", "close": 47.0892, "volume": 245949.0}, {"date": "2019-04-03", "close": 46.95, "volume": 174280.0}, {"date": "2019-04-04", "close": 47.4974, "volume": 153992.0}, {"date": "2019-04-05", "close": 48.6662, "volume": 394483.0}, {"date": "2019-04-08", "close": 47.1541, "volume": 204437.0}, {"date": "2019-04-09", "close": 47.5066, "volume": 241090.0}, {"date": "2019-04-10", "close": 47.9334, "volume": 354099.0}, {"date": "2019-04-11", "close": 47.3582, "volume": 173729.0}, {"date": "2019-04-12", "close": 48.0169, "volume": 407373.0}, {"date": "2019-04-15", "close": 48.0354, "volume": 189273.0}, {"date": "2019-04-16", "close": 45.0019, "volume": 271930.0}, {"date": "2019-04-17", "close": 44.1113, "volume": 415354.0}, {"date": "2019-04-18", "close": 44.7607, "volume": 226655.0}, {"date": "2019-04-22", "close": 45.1874, "volume": 180692.0}, {"date": "2019-04-23", "close": 46.6253, "volume": 232625.0}, {"date": "2019-04-24", "close": 46.8573, "volume": 227789.0}, {"date": "2019-04-25", "close": 46.8944, "volume": 243549.0}, {"date": "2019-04-26", "close": 47.8221, "volume": 209673.0}, {"date": "2019-04-29", "close": 47.618, "volume": 258269.0}, {"date": "2019-04-30", "close": 47.7942, "volume": 350447.0}, {"date": "2019-05-01", "close": 47.2005, "volume": 490435.0}, {"date": "2019-05-02", "close": 47.1263, "volume": 158479.0}, {"date": "2019-05-03", "close": 47.7015, "volume": 252553.0}, {"date": "2019-05-06", "close": 48.2673, "volume": 273792.0}, {"date": "2019-05-07", "close": 47.2283, "volume": 592800.0}, {"date": "2019-05-08", "close": 48.0633, "volume": 350227.0}, {"date": "2019-05-09", "close": 48.3416, "volume": 204989.0}, {"date": "2019-05-10", "close": 50.067, "volume": 329035.0}, {"date": "2019-05-13", "close": 51.9873, "volume": 659659.0}, {"date": "2019-05-14", "close": 51.607, "volume": 534967.0}, {"date": "2019-05-15", "close": 51.9131, "volume": 358987.0}, {"date": "2019-05-16", "close": 53.0264, "volume": 482381.0}, {"date": "2019-05-17", "close": 52.0801, "volume": 482038.0}, {"date": "2019-05-20", "close": 52.043, "volume": 238404.0}, {"date": "2019-05-21", "close": 52.5625, "volume": 381972.0}, {"date": "2019-05-22", "close": 52.1358, "volume": 309374.0}, {"date": "2019-05-23", "close": 49.8537, "volume": 271942.0}, {"date": "2019-05-24", "close": 51.273, "volume": 269648.0}, {"date": "2019-05-28", "close": 51.1246, "volume": 378012.0}, {"date": "2019-05-29", "close": 49.4919, "volume": 365424.0}, {"date": "2019-05-30", "close": 49.631, "volume": 180584.0}, {"date": "2019-05-31", "close": 49.4084, "volume": 262979.0}, {"date": "2019-06-03", "close": 49.1765, "volume": 232414.0}, {"date": "2019-06-04", "close": 49.6403, "volume": 272736.0}, {"date": "2019-06-05", "close": 49.7238, "volume": 202464.0}, {"date": "2019-06-06", "close": 50.0299, "volume": 274469.0}, {"date": "2019-06-07", "close": 51.1246, "volume": 236937.0}, {"date": "2019-06-10", "close": 51.338, "volume": 246401.0}, {"date": "2019-06-11", "close": 50.5494, "volume": 243659.0}, {"date": "2019-06-12", "close": 51.0226, "volume": 213223.0}, {"date": "2019-06-13", "close": 51.6348, "volume": 205336.0}, {"date": "2019-06-14", "close": 52.5161, "volume": 191229.0}, {"date": "2019-06-17", "close": 53.4531, "volume": 424220.0}, {"date": "2019-06-18", "close": 52.1822, "volume": 246697.0}, {"date": "2019-06-19", "close": 53.4531, "volume": 245957.0}, {"date": "2019-06-20", "close": 53.147, "volume": 359132.0}, {"date": "2019-06-21", "close": 52.4326, "volume": 322201.0}, {"date": "2019-06-24", "close": 52.2471, "volume": 216231.0}, {"date": "2019-06-25", "close": 52.479, "volume": 255285.0}, {"date": "2019-06-26", "close": 51.2823, "volume": 255352.0}, {"date": "2019-06-27", "close": 52.21, "volume": 222021.0}, {"date": "2019-06-28", "close": 52.8037, "volume": 727641.0}, {"date": "2019-07-01", "close": 52.8872, "volume": 299989.0}, {"date": "2019-07-02", "close": 53.3696, "volume": 226173.0}, {"date": "2019-07-03", "close": 53.6572, "volume": 99306.0}, {"date": "2019-07-05", "close": 53.6201, "volume": 178381.0}, {"date": "2019-07-08", "close": 52.6924, "volume": 224548.0}, {"date": "2019-07-09", "close": 52.8037, "volume": 245540.0}, {"date": "2019-07-10", "close": 53.2026, "volume": 205833.0}, {"date": "2019-07-11", "close": 53.6665, "volume": 162348.0}, {"date": "2019-07-12", "close": 53.351, "volume": 294804.0}, {"date": "2019-07-15", "close": 53.2397, "volume": 175333.0}, {"date": "2019-07-16", "close": 53.2119, "volume": 124896.0}, {"date": "2019-07-17", "close": 53.4809, "volume": 193297.0}, {"date": "2019-07-18", "close": 54.3344, "volume": 283523.0}, {"date": "2019-07-19", "close": 54.5292, "volume": 294156.0}, {"date": "2019-07-22", "close": 53.9819, "volume": 171784.0}, {"date": "2019-07-23", "close": 54.724, "volume": 185956.0}, {"date": "2019-07-24", "close": 54.7333, "volume": 365054.0}, {"date": "2019-07-25", "close": 54.7982, "volume": 204279.0}, {"date": "2019-07-26", "close": 55.16, "volume": 183920.0}, {"date": "2019-07-29", "close": 55.6888, "volume": 237312.0}, {"date": "2019-07-30", "close": 55.8743, "volume": 274057.0}, {"date": "2019-07-31", "close": 55.9022, "volume": 431179.0}, {"date": "2019-08-01", "close": 54.0561, "volume": 285010.0}, {"date": "2019-08-02", "close": 50.1505, "volume": 463243.0}, {"date": "2019-08-05", "close": 47.4881, "volume": 490978.0}, {"date": "2019-08-06", "close": 47.0985, "volume": 294709.0}, {"date": "2019-08-07", "close": 47.4974, "volume": 410341.0}, {"date": "2019-08-08", "close": 48.0633, "volume": 257102.0}, {"date": "2019-08-09", "close": 47.4324, "volume": 297954.0}, {"date": "2019-08-12", "close": 47.0706, "volume": 139069.0}, {"date": "2019-08-13", "close": 48.2859, "volume": 168479.0}, {"date": "2019-08-14", "close": 47.015, "volume": 211134.0}, {"date": "2019-08-15", "close": 47.117, "volume": 223253.0}, {"date": "2019-08-16", "close": 48.0308, "volume": 154890.0}, {"date": "2019-08-19", "close": 47.8684, "volume": 297020.0}, {"date": "2019-08-20", "close": 47.4324, "volume": 200341.0}, {"date": "2019-08-21", "close": 47.4788, "volume": 226513.0}, {"date": "2019-08-22", "close": 47.553, "volume": 137162.0}, {"date": "2019-08-23", "close": 46.8758, "volume": 273233.0}, {"date": "2019-08-26", "close": 47.7107, "volume": 259111.0}, {"date": "2019-08-27", "close": 45.0576, "volume": 223093.0}, {"date": "2019-08-28", "close": 45.1225, "volume": 432888.0}, {"date": "2019-08-29", "close": 46.2635, "volume": 177332.0}, {"date": "2019-08-30", "close": 46.2914, "volume": 421413.0}, {"date": "2019-09-03", "close": 45.141, "volume": 201977.0}, {"date": "2019-09-04", "close": 45.1689, "volume": 159114.0}, {"date": "2019-09-05", "close": 45.5307, "volume": 239706.0}, {"date": "2019-09-06", "close": 45.8554, "volume": 320915.0}, {"date": "2019-09-09", "close": 44.1484, "volume": 353652.0}, {"date": "2019-09-10", "close": 44.8535, "volume": 207794.0}, {"date": "2019-09-11", "close": 45.8275, "volume": 251970.0}, {"date": "2019-09-12", "close": 45.2245, "volume": 202299.0}, {"date": "2019-09-13", "close": 45.0019, "volume": 323816.0}, {"date": "2019-09-16", "close": 45.9296, "volume": 160796.0}, {"date": "2019-09-17", "close": 45.7812, "volume": 207057.0}, {"date": "2019-09-18", "close": 46.1522, "volume": 218917.0}, {"date": "2019-09-19", "close": 46.6903, "volume": 301006.0}, {"date": "2019-09-20", "close": 46.5233, "volume": 676306.0}, {"date": "2019-09-23", "close": 46.245, "volume": 310051.0}, {"date": "2019-09-24", "close": 44.1113, "volume": 314968.0}, {"date": "2019-09-25", "close": 45.1689, "volume": 404318.0}, {"date": "2019-09-26", "close": 44.4546, "volume": 352718.0}, {"date": "2019-09-27", "close": 43.3877, "volume": 268466.0}, {"date": "2019-09-30", "close": 44.0, "volume": 434673.0}, {"date": "2019-10-01", "close": 40.2, "volume": 731210.0}, {"date": "2019-10-02", "close": 41.85, "volume": 406988.0}, {"date": "2019-10-03", "close": 39.96, "volume": 464662.0}, {"date": "2019-10-04", "close": 39.4, "volume": 585021.0}, {"date": "2019-10-07", "close": 39.43, "volume": 788512.0}, {"date": "2019-10-08", "close": 38.99, "volume": 319426.0}, {"date": "2019-10-09", "close": 39.17, "volume": 326946.0}, {"date": "2019-10-10", "close": 39.26, "volume": 268428.0}, {"date": "2019-10-11", "close": 39.9, "volume": 394841.0}, {"date": "2019-10-14", "close": 39.87, "volume": 148007.0}, {"date": "2019-10-15", "close": 40.455, "volume": 207342.0}, {"date": "2019-10-16", "close": 40.51, "volume": 230442.0}, {"date": "2019-10-17", "close": 40.88, "volume": 277874.0}, {"date": "2019-10-18", "close": 41.91, "volume": 338459.0}, {"date": "2019-10-21", "close": 42.22, "volume": 208525.0}, {"date": "2019-10-22", "close": 41.11, "volume": 198956.0}, {"date": "2019-10-23", "close": 41.39, "volume": 182375.0}, {"date": "2019-10-24", "close": 41.07, "volume": 152980.0}, {"date": "2019-10-25", "close": 40.68, "volume": 230698.0}, {"date": "2019-10-28", "close": 41.76, "volume": 179369.0}, {"date": "2019-10-29", "close": 41.81, "volume": 210349.0}, {"date": "2019-10-30", "close": 41.86, "volume": 245297.0}, {"date": "2019-10-31", "close": 42.25, "volume": 464032.0}, {"date": "2019-11-01", "close": 43.07, "volume": 237164.0}, {"date": "2019-11-04", "close": 42.605, "volume": 328660.0}, {"date": "2019-11-05", "close": 42.45, "volume": 240259.0}, {"date": "2019-11-06", "close": 41.93, "volume": 178370.0}, {"date": "2019-11-07", "close": 41.72, "volume": 210859.0}, {"date": "2019-11-08", "close": 42.19, "volume": 189109.0}, {"date": "2019-11-11", "close": 41.89, "volume": 133814.0}, {"date": "2019-11-12", "close": 42.28, "volume": 145518.0}, {"date": "2019-11-13", "close": 40.31, "volume": 236484.0}, {"date": "2019-11-14", "close": 40.69, "volume": 204900.0}, {"date": "2019-11-15", "close": 41.4, "volume": 223775.0}, {"date": "2019-11-18", "close": 41.06, "volume": 122138.0}, {"date": "2019-11-19", "close": 41.52, "volume": 162729.0}, {"date": "2019-11-20", "close": 41.06, "volume": 249797.0}, {"date": "2019-11-21", "close": 42.78, "volume": 423776.0}, {"date": "2019-11-22", "close": 43.34, "volume": 265845.0}, {"date": "2019-11-25", "close": 44.09, "volume": 243038.0}, {"date": "2019-11-26", "close": 43.52, "volume": 288458.0}, {"date": "2019-11-27", "close": 43.785, "volume": 123753.0}, {"date": "2019-11-29", "close": 43.43, "volume": 76244.0}, {"date": "2019-12-02", "close": 42.29, "volume": 291366.0}, {"date": "2019-12-03", "close": 43.11, "volume": 133978.0}, {"date": "2019-12-04", "close": 43.45, "volume": 200117.0}, {"date": "2019-12-05", "close": 42.33, "volume": 283588.0}, {"date": "2019-12-06", "close": 43.53, "volume": 330227.0}, {"date": "2019-12-09", "close": 42.31, "volume": 267749.0}, {"date": "2019-12-10", "close": 42.7, "volume": 212591.0}, {"date": "2019-12-11", "close": 42.78, "volume": 139704.0}, {"date": "2019-12-12", "close": 43.37, "volume": 239638.0}, {"date": "2019-12-13", "close": 42.95, "volume": 209845.0}, {"date": "2019-12-16", "close": 43.19, "volume": 250481.0}, {"date": "2019-12-17", "close": 43.64, "volume": 202214.0}, {"date": "2019-12-18", "close": 44.52, "volume": 386557.0}, {"date": "2019-12-19", "close": 45.13, "volume": 413641.0}, {"date": "2019-12-20", "close": 45.64, "volume": 1115057.0}, {"date": "2019-12-23", "close": 44.77, "volume": 214901.0}, {"date": "2019-12-24", "close": 44.79, "volume": 40682.0}, {"date": "2019-12-26", "close": 44.25, "volume": 82193.0}, {"date": "2019-12-27", "close": 44.68, "volume": 133366.0}, {"date": "2019-12-30", "close": 44.51, "volume": 145666.0}, {"date": "2019-12-31", "close": 45.37, "volume": 231971.0}, {"date": "2020-01-02", "close": 45.01, "volume": 175862.0}, {"date": "2020-01-03", "close": 45.31, "volume": 277947.0}, {"date": "2020-01-06", "close": 45.73, "volume": 248966.0}, {"date": "2020-01-07", "close": 45.48, "volume": 195307.0}, {"date": "2020-01-08", "close": 46.33, "volume": 286710.0}, {"date": "2020-01-09", "close": 46.925, "volume": 211321.0}, {"date": "2020-01-10", "close": 46.82, "volume": 231408.0}, {"date": "2020-01-13", "close": 47.3, "volume": 198706.0}, {"date": "2020-01-14", "close": 46.65, "volume": 252415.0}, {"date": "2020-01-15", "close": 47.09, "volume": 204475.0}, {"date": "2020-01-16", "close": 47.79, "volume": 186470.0}, {"date": "2020-01-17", "close": 47.53, "volume": 150680.0}, {"date": "2020-01-21", "close": 47.22, "volume": 218094.0}, {"date": "2020-01-22", "close": 47.53, "volume": 140067.0}, {"date": "2020-01-23", "close": 45.915, "volume": 383121.0}, {"date": "2020-01-24", "close": 44.87, "volume": 222156.0}, {"date": "2020-01-27", "close": 44.81, "volume": 205381.0}, {"date": "2020-01-28", "close": 45.78, "volume": 184054.0}, {"date": "2020-01-29", "close": 45.98, "volume": 186708.0}, {"date": "2020-01-30", "close": 46.33, "volume": 221037.0}, {"date": "2020-01-31", "close": 45.2, "volume": 203498.0}, {"date": "2020-02-03", "close": 45.81, "volume": 209893.0}, {"date": "2020-02-04", "close": 46.75, "volume": 217902.0}, {"date": "2020-02-05", "close": 47.9, "volume": 231794.0}, {"date": "2020-02-06", "close": 52.16, "volume": 619595.0}, {"date": "2020-02-07", "close": 53.03, "volume": 455009.0}, {"date": "2020-02-10", "close": 53.27, "volume": 321794.0}, {"date": "2020-02-11", "close": 52.68, "volume": 252835.0}, {"date": "2020-02-12", "close": 52.69, "volume": 230994.0}, {"date": "2020-02-13", "close": 53.08, "volume": 162280.0}, {"date": "2020-02-14", "close": 52.1, "volume": 182037.0}, {"date": "2020-02-18", "close": 52.33, "volume": 237777.0}, {"date": "2020-02-19", "close": 52.25, "volume": 352888.0}, {"date": "2020-02-20", "close": 51.7, "volume": 265035.0}, {"date": "2020-02-21", "close": 51.2, "volume": 342037.0}, {"date": "2020-02-24", "close": 48.8, "volume": 240970.0}, {"date": "2020-02-25", "close": 47.83, "volume": 210932.0}, {"date": "2020-02-26", "close": 47.81, "volume": 181986.0}, {"date": "2020-02-27", "close": 45.93, "volume": 415218.0}, {"date": "2020-02-28", "close": 44.5, "volume": 374371.0}, {"date": "2020-03-02", "close": 44.33, "volume": 431868.0}, {"date": "2020-03-03", "close": 42.02, "volume": 386874.0}, {"date": "2020-03-04", "close": 45.61, "volume": 503722.0}, {"date": "2020-03-05", "close": 44.94, "volume": 530897.0}, {"date": "2020-03-06", "close": 45.57, "volume": 414291.0}, {"date": "2020-03-09", "close": 37.13, "volume": 861159.0}, {"date": "2020-03-10", "close": 37.45, "volume": 833243.0}, {"date": "2020-03-11", "close": 35.56, "volume": 628337.0}, {"date": "2020-03-12", "close": 30.85, "volume": 865685.0}, {"date": "2020-03-13", "close": 31.39, "volume": 652190.0}, {"date": "2020-03-16", "close": 24.99, "volume": 1001460.0}, {"date": "2020-03-17", "close": 27.85, "volume": 1199250.0}, {"date": "2020-03-18", "close": 29.1, "volume": 716228.0}, {"date": "2020-03-19", "close": 35.15, "volume": 729144.0}, {"date": "2020-03-20", "close": 33.28, "volume": 1155935.0}, {"date": "2020-03-23", "close": 32.32, "volume": 556001.0}, {"date": "2020-03-24", "close": 37.54, "volume": 411348.0}, {"date": "2020-03-25", "close": 35.19, "volume": 461490.0}, {"date": "2020-03-26", "close": 35.77, "volume": 404961.0}, {"date": "2020-03-27", "close": 33.92, "volume": 397743.0}, {"date": "2020-03-30", "close": 38.37, "volume": 381567.0}, {"date": "2020-03-31", "close": 37.61, "volume": 586958.0}, {"date": "2020-04-01", "close": 29.22, "volume": 604590.0}, {"date": "2020-04-02", "close": 32.12, "volume": 353407.0}, {"date": "2020-04-03", "close": 32.82, "volume": 363521.0}, {"date": "2020-04-06", "close": 36.08, "volume": 409083.0}, {"date": "2020-04-07", "close": 34.67, "volume": 462262.0}, {"date": "2020-04-08", "close": 37.11, "volume": 281566.0}, {"date": "2020-04-09", "close": 39.43, "volume": 299057.0}, {"date": "2020-04-13", "close": 36.67, "volume": 312317.0}, {"date": "2020-04-14", "close": 37.75, "volume": 299862.0}, {"date": "2020-04-15", "close": 35.47, "volume": 396478.0}, {"date": "2020-04-16", "close": 36.5, "volume": 503739.0}, {"date": "2020-04-17", "close": 37.25, "volume": 445644.0}, {"date": "2020-04-20", "close": 36.98, "volume": 286865.0}, {"date": "2020-04-21", "close": 34.88, "volume": 809651.0}, {"date": "2020-04-22", "close": 35.49, "volume": 455693.0}, {"date": "2020-04-23", "close": 37.83, "volume": 397313.0}, {"date": "2020-04-24", "close": 36.4, "volume": 351648.0}, {"date": "2020-04-27", "close": 38.93, "volume": 478295.0}, {"date": "2020-04-28", "close": 37.71, "volume": 537077.0}, {"date": "2020-04-29", "close": 40.75, "volume": 401017.0}, {"date": "2020-04-30", "close": 37.41, "volume": 580554.0}, {"date": "2020-05-01", "close": 36.46, "volume": 374927.0}, {"date": "2020-05-04", "close": 34.15, "volume": 475383.0}, {"date": "2020-05-05", "close": 35.57, "volume": 356314.0}, {"date": "2020-05-06", "close": 33.78, "volume": 306315.0}, {"date": "2020-05-07", "close": 34.41, "volume": 353350.0}, {"date": "2020-05-08", "close": 37.39, "volume": 568183.0}, {"date": "2020-05-11", "close": 38.43, "volume": 597111.0}, {"date": "2020-05-12", "close": 38.35, "volume": 761457.0}, {"date": "2020-05-13", "close": 36.48, "volume": 441213.0}, {"date": "2020-05-14", "close": 37.67, "volume": 509744.0}, {"date": "2020-05-15", "close": 38.37, "volume": 442017.0}, {"date": "2020-05-18", "close": 41.49, "volume": 445861.0}, {"date": "2020-05-19", "close": 40.1, "volume": 323202.0}, {"date": "2020-05-20", "close": 41.86, "volume": 314766.0}, {"date": "2020-05-21", "close": 42.4, "volume": 346082.0}, {"date": "2020-05-22", "close": 43.24, "volume": 252703.0}, {"date": "2020-05-26", "close": 44.47, "volume": 334361.0}, {"date": "2020-05-27", "close": 46.92, "volume": 418122.0}, {"date": "2020-05-28", "close": 44.84, "volume": 401999.0}, {"date": "2020-05-29", "close": 43.72, "volume": 511005.0}, {"date": "2020-06-01", "close": 43.11, "volume": 245751.0}, {"date": "2020-06-02", "close": 43.43, "volume": 243064.0}, {"date": "2020-06-03", "close": 45.06, "volume": 263434.0}, {"date": "2020-06-04", "close": 44.095, "volume": 261461.0}, {"date": "2020-06-05", "close": 47.17, "volume": 318747.0}, {"date": "2020-06-08", "close": 48.23, "volume": 278681.0}, {"date": "2020-06-09", "close": 46.95, "volume": 228574.0}, {"date": "2020-06-10", "close": 45.84, "volume": 194788.0}, {"date": "2020-06-11", "close": 41.5, "volume": 294338.0}, {"date": "2020-06-12", "close": 41.99, "volume": 243181.0}, {"date": "2020-06-15", "close": 42.79, "volume": 359247.0}, {"date": "2020-06-16", "close": 43.78, "volume": 248969.0}, {"date": "2020-06-17", "close": 42.63, "volume": 200684.0}, {"date": "2020-06-18", "close": 42.2, "volume": 160131.0}, {"date": "2020-06-19", "close": 41.86, "volume": 413405.0}, {"date": "2020-06-22", "close": 42.12, "volume": 252447.0}, {"date": "2020-06-23", "close": 41.8, "volume": 191747.0}, {"date": "2020-06-24", "close": 40.39, "volume": 195049.0}, {"date": "2020-06-25", "close": 40.9, "volume": 338517.0}, {"date": "2020-06-26", "close": 39.02, "volume": 581475.0}, {"date": "2020-06-29", "close": 40.48, "volume": 239573.0}, {"date": "2020-06-30", "close": 41.85, "volume": 379354.0}, {"date": "2020-07-01", "close": 42.52, "volume": 264765.0}, {"date": "2020-07-02", "close": 42.43, "volume": 194204.0}, {"date": "2020-07-06", "close": 43.15, "volume": 207401.0}, {"date": "2020-07-07", "close": 41.33, "volume": 230247.0}, {"date": "2020-07-08", "close": 41.18, "volume": 197938.0}, {"date": "2020-07-09", "close": 40.29, "volume": 273376.0}, {"date": "2020-07-10", "close": 41.0, "volume": 169576.0}, {"date": "2020-07-13", "close": 40.76, "volume": 198775.0}, {"date": "2020-07-14", "close": 41.16, "volume": 200617.0}, {"date": "2020-07-15", "close": 44.91, "volume": 416318.0}, {"date": "2020-07-16", "close": 44.73, "volume": 269182.0}, {"date": "2020-07-17", "close": 45.33, "volume": 311292.0}, {"date": "2020-07-20", "close": 44.48, "volume": 159734.0}, {"date": "2020-07-21", "close": 45.53, "volume": 213731.0}, {"date": "2020-07-22", "close": 45.87, "volume": 199473.0}, {"date": "2020-07-23", "close": 45.695, "volume": 226325.0}, {"date": "2020-07-24", "close": 45.18, "volume": 189646.0}, {"date": "2020-07-27", "close": 46.34, "volume": 137817.0}, {"date": "2020-07-28", "close": 45.55, "volume": 179060.0}, {"date": "2020-07-29", "close": 46.42, "volume": 187264.0}, {"date": "2020-07-30", "close": 46.55, "volume": 181789.0}, {"date": "2020-07-31", "close": 45.99, "volume": 293911.0}, {"date": "2020-08-03", "close": 47.39, "volume": 355907.0}, {"date": "2020-08-04", "close": 46.22, "volume": 294887.0}, {"date": "2020-08-05", "close": 48.68, "volume": 322876.0}, {"date": "2020-08-06", "close": 55.96, "volume": 602407.0}, {"date": "2020-08-07", "close": 57.01, "volume": 368736.0}, {"date": "2020-08-10", "close": 56.16, "volume": 381981.0}, {"date": "2020-08-11", "close": 56.14, "volume": 288943.0}, {"date": "2020-08-12", "close": 56.31, "volume": 191563.0}, {"date": "2020-08-13", "close": 56.39, "volume": 171049.0}, {"date": "2020-08-14", "close": 55.54, "volume": 203251.0}, {"date": "2020-08-17", "close": 55.15, "volume": 209287.0}, {"date": "2020-08-18", "close": 55.24, "volume": 165521.0}, {"date": "2020-08-19", "close": 56.63, "volume": 269359.0}, {"date": "2020-08-20", "close": 57.55, "volume": 307972.0}, {"date": "2020-08-21", "close": 57.96, "volume": 324950.0}, {"date": "2020-08-24", "close": 58.25, "volume": 357187.0}, {"date": "2020-08-25", "close": 58.0, "volume": 232793.0}, {"date": "2020-08-26", "close": 57.08, "volume": 166345.0}, {"date": "2020-08-27", "close": 58.06, "volume": 209908.0}, {"date": "2020-08-28", "close": 58.64, "volume": 156768.0}, {"date": "2020-08-31", "close": 58.54, "volume": 251870.0}, {"date": "2020-09-01", "close": 58.69, "volume": 225250.0}, {"date": "2020-09-02", "close": 59.94, "volume": 190312.0}, {"date": "2020-09-03", "close": 57.29, "volume": 207766.0}, {"date": "2020-09-04", "close": 55.9, "volume": 219158.0}, {"date": "2020-09-08", "close": 55.13, "volume": 234156.0}, {"date": "2020-09-09", "close": 56.33, "volume": 294586.0}, {"date": "2020-09-10", "close": 54.76, "volume": 225250.0}, {"date": "2020-09-11", "close": 53.44, "volume": 221207.0}, {"date": "2020-09-14", "close": 55.48, "volume": 180174.0}, {"date": "2020-09-15", "close": 54.99, "volume": 170792.0}, {"date": "2020-09-16", "close": 55.96, "volume": 275207.0}, {"date": "2020-09-17", "close": 54.81, "volume": 189529.0}, {"date": "2020-09-18", "close": 55.61, "volume": 818256.0}, {"date": "2020-09-21", "close": 54.92, "volume": 244043.0}, {"date": "2020-09-22", "close": 55.4, "volume": 193234.0}, {"date": "2020-09-23", "close": 54.15, "volume": 288878.0}, {"date": "2020-09-24", "close": 54.41, "volume": 367663.0}, {"date": "2020-09-25", "close": 55.93, "volume": 260516.0}, {"date": "2020-09-28", "close": 56.49, "volume": 207485.0}, {"date": "2020-09-29", "close": 56.02, "volume": 164243.0}, {"date": "2020-09-30", "close": 57.06, "volume": 290730.0}, {"date": "2020-10-01", "close": 56.68, "volume": 280179.0}, {"date": "2020-10-02", "close": 56.39, "volume": 130747.0}, {"date": "2020-10-05", "close": 57.85, "volume": 149178.0}, {"date": "2020-10-06", "close": 57.29, "volume": 258356.0}, {"date": "2020-10-07", "close": 57.98, "volume": 223375.0}, {"date": "2020-10-08", "close": 59.31, "volume": 149493.0}, {"date": "2020-10-09", "close": 59.5, "volume": 133079.0}, {"date": "2020-10-12", "close": 58.8, "volume": 185239.0}, {"date": "2020-10-13", "close": 59.43, "volume": 125558.0}, {"date": "2020-10-14", "close": 59.82, "volume": 591207.0}, {"date": "2020-10-15", "close": 58.39, "volume": 328128.0}, {"date": "2020-10-16", "close": 58.02, "volume": 165563.0}, {"date": "2020-10-19", "close": 57.2, "volume": 176198.0}, {"date": "2020-10-20", "close": 57.76, "volume": 118228.0}, {"date": "2020-10-21", "close": 58.02, "volume": 121522.0}, {"date": "2020-10-22", "close": 59.49, "volume": 199775.0}, {"date": "2020-10-23", "close": 59.77, "volume": 111369.0}, {"date": "2020-10-26", "close": 58.6, "volume": 239065.0}, {"date": "2020-10-27", "close": 58.08, "volume": 281202.0}, {"date": "2020-10-28", "close": 56.6, "volume": 228866.0}, {"date": "2020-10-29", "close": 59.71, "volume": 319597.0}, {"date": "2020-10-30", "close": 58.84, "volume": 379187.0}, {"date": "2020-11-02", "close": 60.86, "volume": 236409.0}, {"date": "2020-11-03", "close": 62.99, "volume": 338758.0}, {"date": "2020-11-04", "close": 62.62, "volume": 235260.0}, {"date": "2020-11-05", "close": 62.32, "volume": 127745.0}, {"date": "2020-11-06", "close": 61.29, "volume": 138091.0}, {"date": "2020-11-09", "close": 63.76, "volume": 371137.0}, {"date": "2020-11-10", "close": 65.96, "volume": 293839.0}, {"date": "2020-11-11", "close": 66.77, "volume": 382240.0}, {"date": "2020-11-12", "close": 64.3, "volume": 185643.0}, {"date": "2020-11-13", "close": 67.73, "volume": 236899.0}, {"date": "2020-11-16", "close": 69.39, "volume": 189754.0}, {"date": "2020-11-17", "close": 69.64, "volume": 221424.0}, {"date": "2020-11-18", "close": 68.48, "volume": 189235.0}, {"date": "2020-11-19", "close": 69.29, "volume": 151891.0}, {"date": "2020-11-20", "close": 69.9, "volume": 241428.0}, {"date": "2020-11-23", "close": 70.41, "volume": 257200.0}, {"date": "2020-11-24", "close": 71.31, "volume": 265522.0}, {"date": "2020-11-25", "close": 72.44, "volume": 247468.0}, {"date": "2020-11-27", "close": 71.56, "volume": 173017.0}, {"date": "2020-11-30", "close": 71.87, "volume": 308735.0}, {"date": "2020-12-01", "close": 71.55, "volume": 378086.0}, {"date": "2020-12-02", "close": 70.14, "volume": 235191.0}, {"date": "2020-12-03", "close": 70.83, "volume": 220979.0}, {"date": "2020-12-04", "close": 72.55, "volume": 160322.0}, {"date": "2020-12-07", "close": 73.87, "volume": 210622.0}, {"date": "2020-12-08", "close": 75.86, "volume": 266589.0}, {"date": "2020-12-09", "close": 75.9, "volume": 210546.0}, {"date": "2020-12-10", "close": 75.85, "volume": 191223.0}, {"date": "2020-12-11", "close": 72.22, "volume": 235175.0}, {"date": "2020-12-14", "close": 71.85, "volume": 295698.0}, {"date": "2020-12-15", "close": 75.81, "volume": 266691.0}, {"date": "2020-12-16", "close": 74.52, "volume": 200839.0}, {"date": "2020-12-17", "close": 74.38, "volume": 268323.0}, {"date": "2020-12-18", "close": 76.17, "volume": 982587.0}, {"date": "2020-12-21", "close": 72.89, "volume": 239221.0}, {"date": "2020-12-22", "close": 73.08, "volume": 219272.0}, {"date": "2020-12-23", "close": 72.56, "volume": 197257.0}, {"date": "2020-12-24", "close": 72.82, "volume": 71216.0}, {"date": "2020-12-28", "close": 73.88, "volume": 202054.0}, {"date": "2020-12-29", "close": 72.7, "volume": 255804.0}, {"date": "2020-12-30", "close": 72.91, "volume": 196560.0}, {"date": "2020-12-31", "close": 72.92, "volume": 317544.0}, {"date": "2021-01-04", "close": 75.34, "volume": 403597.0}, {"date": "2021-01-05", "close": 80.61, "volume": 382013.0}, {"date": "2021-01-06", "close": 86.11, "volume": 552462.0}, {"date": "2021-01-07", "close": 85.39, "volume": 357646.0}, {"date": "2021-01-08", "close": 83.93, "volume": 389336.0}, {"date": "2021-01-11", "close": 83.455, "volume": 189286.0}, {"date": "2021-01-12", "close": 83.91, "volume": 171695.0}, {"date": "2021-01-13", "close": 83.5, "volume": 331110.0}, {"date": "2021-01-14", "close": 84.72, "volume": 273063.0}, {"date": "2021-01-15", "close": 84.7, "volume": 254450.0}, {"date": "2021-01-19", "close": 84.82, "volume": 194533.0}, {"date": "2021-01-20", "close": 85.32, "volume": 256420.0}, {"date": "2021-01-21", "close": 83.25, "volume": 187954.0}, {"date": "2021-01-22", "close": 85.18, "volume": 213444.0}, {"date": "2021-01-25", "close": 85.79, "volume": 273335.0}, {"date": "2021-01-26", "close": 84.62, "volume": 167795.0}, {"date": "2021-01-27", "close": 81.4, "volume": 323114.0}, {"date": "2021-01-28", "close": 81.36, "volume": 208107.0}, {"date": "2021-01-29", "close": 78.28, "volume": 330477.0}, {"date": "2021-02-01", "close": 84.8, "volume": 352432.0}, {"date": "2021-02-02", "close": 86.26, "volume": 338706.0}, {"date": "2021-02-03", "close": 88.97, "volume": 396852.0}, {"date": "2021-02-04", "close": 86.61, "volume": 527497.0}, {"date": "2021-02-05", "close": 83.82, "volume": 297751.0}, {"date": "2021-02-08", "close": 84.46, "volume": 306920.0}, {"date": "2021-02-09", "close": 85.64, "volume": 216757.0}, {"date": "2021-02-10", "close": 86.36, "volume": 314727.0}, {"date": "2021-02-11", "close": 88.2, "volume": 244974.0}, {"date": "2021-02-12", "close": 86.65, "volume": 202786.0}, {"date": "2021-02-16", "close": 84.24, "volume": 156240.0}, {"date": "2021-02-17", "close": 84.71, "volume": 201457.0}, {"date": "2021-02-18", "close": 83.21, "volume": 158830.0}, {"date": "2021-02-19", "close": 83.64, "volume": 130761.0}, {"date": "2021-02-22", "close": 83.43, "volume": 131840.0}, {"date": "2021-02-23", "close": 82.47, "volume": 290327.0}, {"date": "2021-02-24", "close": 85.44, "volume": 201817.0}, {"date": "2021-02-25", "close": 80.93, "volume": 210921.0}, {"date": "2021-02-26", "close": 82.02, "volume": 249778.0}, {"date": "2021-03-01", "close": 83.22, "volume": 180618.0}, {"date": "2021-03-02", "close": 82.03, "volume": 180952.0}, {"date": "2021-03-03", "close": 82.34, "volume": 250726.0}, {"date": "2021-03-04", "close": 82.54, "volume": 287072.0}, {"date": "2021-03-05", "close": 80.85, "volume": 371376.0}, {"date": "2021-03-08", "close": 83.25, "volume": 251241.0}, {"date": "2021-03-09", "close": 86.01, "volume": 321462.0}, {"date": "2021-03-10", "close": 87.96, "volume": 261623.0}, {"date": "2021-03-11", "close": 88.84, "volume": 231073.0}, {"date": "2021-03-12", "close": 90.01, "volume": 417799.0}, {"date": "2021-03-15", "close": 91.87, "volume": 229000.0}, {"date": "2021-03-16", "close": 87.96, "volume": 297445.0}, {"date": "2021-03-17", "close": 87.02, "volume": 327643.0}, {"date": "2021-03-18", "close": 88.8, "volume": 284882.0}, {"date": "2021-03-19", "close": 89.74, "volume": 782096.0}, {"date": "2021-03-22", "close": 90.78, "volume": 339137.0}, {"date": "2021-03-23", "close": 88.33, "volume": 289966.0}, {"date": "2021-03-24", "close": 90.32, "volume": 324905.0}, {"date": "2021-03-25", "close": 93.21, "volume": 365975.0}, {"date": "2021-03-26", "close": 96.13, "volume": 494661.0}, {"date": "2021-03-29", "close": 91.29, "volume": 479595.0}, {"date": "2021-03-30", "close": 92.65, "volume": 396911.0}, {"date": "2021-03-31", "close": 93.84, "volume": 638635.0}, {"date": "2021-04-01", "close": 93.75, "volume": 331718.0}, {"date": "2021-04-05", "close": 94.23, "volume": 311274.0}, {"date": "2021-04-06", "close": 94.58, "volume": 396308.0}, {"date": "2021-04-07", "close": 91.88, "volume": 324296.0}, {"date": "2021-04-08", "close": 95.52, "volume": 311931.0}, {"date": "2021-04-09", "close": 93.44, "volume": 434040.0}, {"date": "2021-04-12", "close": 92.0, "volume": 435175.0}, {"date": "2021-04-13", "close": 92.0, "volume": 270870.0}, {"date": "2021-04-14", "close": 92.93, "volume": 272806.0}, {"date": "2021-04-15", "close": 93.31, "volume": 227822.0}, {"date": "2021-04-16", "close": 92.07, "volume": 178697.0}, {"date": "2021-04-19", "close": 88.25, "volume": 449005.0}, {"date": "2021-04-20", "close": 87.63, "volume": 276319.0}, {"date": "2021-04-21", "close": 89.53, "volume": 206994.0}, {"date": "2021-04-22", "close": 87.08, "volume": 410504.0}, {"date": "2021-04-23", "close": 88.38, "volume": 427209.0}, {"date": "2021-04-26", "close": 88.62, "volume": 281346.0}, {"date": "2021-04-27", "close": 88.36, "volume": 223911.0}, {"date": "2021-04-28", "close": 88.75, "volume": 282677.0}, {"date": "2021-04-29", "close": 86.68, "volume": 317186.0}, {"date": "2021-04-30", "close": 85.85, "volume": 353621.0}, {"date": "2021-05-03", "close": 87.43, "volume": 423337.0}, {"date": "2021-05-04", "close": 86.54, "volume": 216939.0}, {"date": "2021-05-05", "close": 86.32, "volume": 177404.0}, {"date": "2021-05-06", "close": 85.27, "volume": 324116.0}, {"date": "2021-05-07", "close": 86.34, "volume": 170003.0}, {"date": "2021-05-10", "close": 83.97, "volume": 221412.0}, {"date": "2021-05-11", "close": 84.0, "volume": 250192.0}, {"date": "2021-05-12", "close": 81.75, "volume": 155880.0}, {"date": "2021-05-13", "close": 82.89, "volume": 154886.0}, {"date": "2021-05-14", "close": 83.96, "volume": 160407.0}, {"date": "2021-05-17", "close": 82.11, "volume": 173899.0}, {"date": "2021-05-18", "close": 82.04, "volume": 246288.0}, {"date": "2021-05-19", "close": 82.63, "volume": 265133.0}, {"date": "2021-05-20", "close": 83.34, "volume": 205557.0}, {"date": "2021-05-21", "close": 82.67, "volume": 138306.0}, {"date": "2021-05-24", "close": 81.24, "volume": 192314.0}, {"date": "2021-05-25", "close": 82.2, "volume": 250168.0}, {"date": "2021-05-26", "close": 83.01, "volume": 149154.0}, {"date": "2021-05-27", "close": 82.2, "volume": 137818.0}, {"date": "2021-05-28", "close": 83.2, "volume": 144020.0}, {"date": "2021-06-01", "close": 83.92, "volume": 268887.0}, {"date": "2021-06-02", "close": 82.31, "volume": 689063.0}, {"date": "2021-06-03", "close": 82.46, "volume": 265891.0}, {"date": "2021-06-04", "close": 82.63, "volume": 150764.0}, {"date": "2021-06-07", "close": 83.26, "volume": 209053.0}, {"date": "2021-06-08", "close": 83.81, "volume": 179271.0}, {"date": "2021-06-09", "close": 83.11, "volume": 244662.0}, {"date": "2021-06-10", "close": 83.42, "volume": 164772.0}, {"date": "2021-06-11", "close": 84.33, "volume": 175775.0}, {"date": "2021-06-14", "close": 84.14, "volume": 275542.0}, {"date": "2021-06-15", "close": 85.4, "volume": 649632.0}, {"date": "2021-06-16", "close": 84.93, "volume": 228472.0}, {"date": "2021-06-17", "close": 86.01, "volume": 209190.0}, {"date": "2021-06-18", "close": 83.38, "volume": 631091.0}, {"date": "2021-06-21", "close": 84.35, "volume": 213207.0}, {"date": "2021-06-22", "close": 85.01, "volume": 156619.0}, {"date": "2021-06-23", "close": 85.25, "volume": 170052.0}, {"date": "2021-06-24", "close": 87.01, "volume": 245788.0}, {"date": "2021-06-25", "close": 87.55, "volume": 460964.0}, {"date": "2021-06-28", "close": 89.19, "volume": 259985.0}, {"date": "2021-06-29", "close": 88.13, "volume": 252930.0}, {"date": "2021-06-30", "close": 86.67, "volume": 347723.0}, {"date": "2021-07-01", "close": 88.86, "volume": 227481.0}, {"date": "2021-07-02", "close": 88.63, "volume": 150600.0}, {"date": "2021-07-06", "close": 88.04, "volume": 165780.0}, {"date": "2021-07-07", "close": 88.65, "volume": 171035.0}, {"date": "2021-07-08", "close": 87.2, "volume": 199951.0}, {"date": "2021-07-09", "close": 87.52, "volume": 138386.0}, {"date": "2021-07-12", "close": 89.32, "volume": 161737.0}, {"date": "2021-07-13", "close": 87.65, "volume": 97058.0}, {"date": "2021-07-14", "close": 87.29, "volume": 122580.0}, {"date": "2021-07-15", "close": 86.7, "volume": 99892.0}, {"date": "2021-07-16", "close": 86.95, "volume": 136986.0}, {"date": "2021-07-19", "close": 86.19, "volume": 149517.0}, {"date": "2021-07-20", "close": 86.95, "volume": 284022.0}, {"date": "2021-07-21", "close": 86.37, "volume": 135639.0}, {"date": "2021-07-22", "close": 84.81, "volume": 122500.0}, {"date": "2021-07-23", "close": 86.27, "volume": 94437.0}, {"date": "2021-07-26", "close": 85.08, "volume": 129443.0}, {"date": "2021-07-27", "close": 85.52, "volume": 127986.0}, {"date": "2021-07-28", "close": 86.51, "volume": 147620.0}, {"date": "2021-07-29", "close": 83.41, "volume": 241846.0}, {"date": "2021-07-30", "close": 85.07, "volume": 248730.0}, {"date": "2021-08-02", "close": 84.38, "volume": 151999.0}, {"date": "2021-08-03", "close": 85.26, "volume": 178289.0}, {"date": "2021-08-04", "close": 83.5, "volume": 118823.0}, {"date": "2021-08-05", "close": 84.27, "volume": 129499.0}, {"date": "2021-08-06", "close": 84.91, "volume": 153261.0}, {"date": "2021-08-09", "close": 84.61, "volume": 96690.0}, {"date": "2021-08-10", "close": 84.25, "volume": 120811.0}, {"date": "2021-08-11", "close": 83.54, "volume": 150164.0}, {"date": "2021-08-12", "close": 84.14, "volume": 176117.0}, {"date": "2021-08-13", "close": 83.59, "volume": 84065.0}, {"date": "2021-08-16", "close": 83.35, "volume": 78382.0}, {"date": "2021-08-17", "close": 81.83, "volume": 201798.0}, {"date": "2021-08-18", "close": 79.81, "volume": 184965.0}, {"date": "2021-08-19", "close": 79.62, "volume": 249727.0}, {"date": "2021-08-20", "close": 81.59, "volume": 157234.0}, {"date": "2021-08-23", "close": 82.07, "volume": 167827.0}, {"date": "2021-08-24", "close": 81.43, "volume": 131943.0}, {"date": "2021-08-25", "close": 80.58, "volume": 134236.0}, {"date": "2021-08-26", "close": 79.88, "volume": 153592.0}, {"date": "2021-08-27", "close": 82.31, "volume": 199666.0}, {"date": "2021-08-30", "close": 81.36, "volume": 96829.0}, {"date": "2021-08-31", "close": 81.67, "volume": 130382.0}, {"date": "2021-09-01", "close": 82.95, "volume": 108699.0}, {"date": "2021-09-02", "close": 83.19, "volume": 75502.0}, {"date": "2021-09-03", "close": 82.86, "volume": 135110.0}, {"date": "2021-09-07", "close": 81.33, "volume": 114288.0}, {"date": "2021-09-08", "close": 81.05, "volume": 171498.0}, {"date": "2021-09-09", "close": 80.07, "volume": 157206.0}, {"date": "2021-09-10", "close": 80.08, "volume": 203146.0}, {"date": "2021-09-13", "close": 80.38, "volume": 173010.0}, {"date": "2021-09-14", "close": 79.13, "volume": 137794.0}, {"date": "2021-09-15", "close": 77.69, "volume": 284074.0}, {"date": "2021-09-16", "close": 78.91, "volume": 155396.0}, {"date": "2021-09-17", "close": 77.98, "volume": 679162.0}, {"date": "2021-09-20", "close": 76.83, "volume": 191344.0}, {"date": "2021-09-21", "close": 76.77, "volume": 134522.0}, {"date": "2021-09-22", "close": 77.13, "volume": 211238.0}, {"date": "2021-09-23", "close": 75.91, "volume": 160867.0}, {"date": "2021-09-24", "close": 75.4, "volume": 327711.0}, {"date": "2021-09-27", "close": 76.93, "volume": 196295.0}, {"date": "2021-09-28", "close": 75.42, "volume": 131999.0}, {"date": "2021-09-29", "close": 75.18, "volume": 201796.0}, {"date": "2021-09-30", "close": 74.89, "volume": 172081.0}, {"date": "2021-10-01", "close": 75.62, "volume": 263729.0}, {"date": "2021-10-04", "close": 75.54, "volume": 226178.0}, {"date": "2021-10-05", "close": 75.29, "volume": 214166.0}, {"date": "2021-10-06", "close": 73.65, "volume": 285387.0}, {"date": "2021-10-07", "close": 72.3, "volume": 308179.0}, {"date": "2021-10-08", "close": 72.51, "volume": 179780.0}, {"date": "2021-10-11", "close": 71.3, "volume": 207837.0}, {"date": "2021-10-12", "close": 72.39, "volume": 156605.0}, {"date": "2021-10-13", "close": 72.27, "volume": 163936.0}, {"date": "2021-10-14", "close": 72.73, "volume": 152430.0}, {"date": "2021-10-15", "close": 72.84, "volume": 175685.0}, {"date": "2021-10-18", "close": 73.74, "volume": 277729.0}, {"date": "2021-10-19", "close": 73.87, "volume": 197017.0}, {"date": "2021-10-20", "close": 72.09, "volume": 482543.0}, {"date": "2021-10-21", "close": 73.47, "volume": 603364.0}, {"date": "2021-10-22", "close": 72.15, "volume": 296810.0}, {"date": "2021-10-25", "close": 69.43, "volume": 536620.0}, {"date": "2021-10-26", "close": 70.32, "volume": 513105.0}, {"date": "2021-10-27", "close": 69.25, "volume": 428530.0}, {"date": "2021-10-28", "close": 76.18, "volume": 1024060.0}, {"date": "2021-10-29", "close": 78.01, "volume": 533865.0}, {"date": "2021-11-01", "close": 78.28, "volume": 305906.0}, {"date": "2021-11-02", "close": 75.78, "volume": 282426.0}, {"date": "2021-11-03", "close": 78.34, "volume": 329891.0}, {"date": "2021-11-04", "close": 77.37, "volume": 139992.0}, {"date": "2021-11-05", "close": 83.13, "volume": 426243.0}, {"date": "2021-11-08", "close": 81.52, "volume": 208228.0}, {"date": "2021-11-09", "close": 82.25, "volume": 190856.0}, {"date": "2021-11-10", "close": 81.3, "volume": 155210.0}, {"date": "2021-11-11", "close": 81.95, "volume": 219447.0}, {"date": "2021-11-12", "close": 82.16, "volume": 131301.0}, {"date": "2021-11-15", "close": 81.4, "volume": 255945.0}, {"date": "2021-11-16", "close": 81.56, "volume": 210282.0}, {"date": "2021-11-17", "close": 82.09, "volume": 195061.0}, {"date": "2021-11-18", "close": 82.01, "volume": 282383.0}, {"date": "2021-11-19", "close": 80.34, "volume": 240247.0}, {"date": "2021-11-22", "close": 82.16, "volume": 171084.0}, {"date": "2021-11-23", "close": 81.66, "volume": 151567.0}, {"date": "2021-11-24", "close": 81.16, "volume": 202684.0}, {"date": "2021-11-26", "close": 77.75, "volume": 258021.0}, {"date": "2021-11-29", "close": 77.2, "volume": 200236.0}, {"date": "2021-11-30", "close": 76.33, "volume": 269083.0}, {"date": "2021-12-01", "close": 74.83, "volume": 194799.0}, {"date": "2021-12-02", "close": 76.41, "volume": 232496.0}, {"date": "2021-12-03", "close": 75.51, "volume": 194945.0}, {"date": "2021-12-06", "close": 78.13, "volume": 251950.0}, {"date": "2021-12-07", "close": 79.74, "volume": 171676.0}, {"date": "2021-12-08", "close": 80.29, "volume": 152666.0}, {"date": "2021-12-09", "close": 78.29, "volume": 130021.0}, {"date": "2021-12-10", "close": 79.22, "volume": 167458.0}, {"date": "2021-12-13", "close": 78.6, "volume": 179845.0}, {"date": "2021-12-14", "close": 79.01, "volume": 187874.0}, {"date": "2021-12-15", "close": 78.01, "volume": 350096.0}, {"date": "2021-12-16", "close": 76.09, "volume": 208057.0}, {"date": "2021-12-17", "close": 77.89, "volume": 1568238.0}, {"date": "2021-12-20", "close": 77.04, "volume": 260190.0}, {"date": "2021-12-21", "close": 80.14, "volume": 207157.0}, {"date": "2021-12-22", "close": 82.14, "volume": 254098.0}, {"date": "2021-12-23", "close": 81.8, "volume": 161079.0}, {"date": "2021-12-27", "close": 84.14, "volume": 265891.0}, {"date": "2021-12-28", "close": 85.07, "volume": 250375.0}, {"date": "2021-12-29", "close": 85.08, "volume": 171985.0}, {"date": "2021-12-30", "close": 83.71, "volume": 116950.0}, {"date": "2021-12-31", "close": 83.96, "volume": 169548.0}, {"date": "2022-01-03", "close": 85.27, "volume": 224057.0}, {"date": "2022-01-04", "close": 83.86, "volume": 173529.0}, {"date": "2022-01-05", "close": 83.07, "volume": 183470.0}, {"date": "2022-01-06", "close": 81.77, "volume": 196649.0}, {"date": "2022-01-07", "close": 80.29, "volume": 180088.0}, {"date": "2022-01-10", "close": 80.99, "volume": 172781.0}, {"date": "2022-01-11", "close": 80.63, "volume": 164173.0}, {"date": "2022-01-12", "close": 78.41, "volume": 177661.0}, {"date": "2022-01-13", "close": 80.28, "volume": 133656.0}, {"date": "2022-01-14", "close": 80.43, "volume": 151225.0}, {"date": "2022-01-18", "close": 77.39, "volume": 194298.0}, {"date": "2022-01-19", "close": 76.0, "volume": 172632.0}, {"date": "2022-01-20", "close": 75.89, "volume": 121139.0}, {"date": "2022-01-21", "close": 75.52, "volume": 190242.0}, {"date": "2022-01-24", "close": 77.0, "volume": 505877.0}, {"date": "2022-01-25", "close": 75.12, "volume": 322636.0}, {"date": "2022-01-26", "close": 74.0, "volume": 282212.0}, {"date": "2022-01-27", "close": 73.41, "volume": 291109.0}, {"date": "2022-01-28", "close": 73.99, "volume": 304462.0}, {"date": "2022-01-31", "close": 75.43, "volume": 305003.0}, {"date": "2022-02-01", "close": 74.57, "volume": 340738.0}, {"date": "2022-02-02", "close": 74.32, "volume": 229807.0}, {"date": "2022-02-03", "close": 73.43, "volume": 216803.0}, {"date": "2022-02-04", "close": 72.89, "volume": 180508.0}, {"date": "2022-02-07", "close": 70.96, "volume": 215036.0}, {"date": "2022-02-08", "close": 73.17, "volume": 171200.0}, {"date": "2022-02-09", "close": 74.99, "volume": 208514.0}, {"date": "2022-02-10", "close": 78.98, "volume": 538374.0}, {"date": "2022-02-11", "close": 78.05, "volume": 235766.0}, {"date": "2022-02-14", "close": 77.57, "volume": 279155.0}, {"date": "2022-02-15", "close": 80.57, "volume": 177030.0}, {"date": "2022-02-16", "close": 80.95, "volume": 144298.0}, {"date": "2022-02-17", "close": 79.92, "volume": 170151.0}, {"date": "2022-02-18", "close": 79.79, "volume": 197974.0}, {"date": "2022-02-22", "close": 78.96, "volume": 165822.0}, {"date": "2022-02-23", "close": 77.75, "volume": 138923.0}, {"date": "2022-02-24", "close": 79.51, "volume": 145427.0}, {"date": "2022-02-25", "close": 82.19, "volume": 158519.0}, {"date": "2022-02-28", "close": 84.04, "volume": 241746.0}, {"date": "2022-03-01", "close": 82.86, "volume": 273822.0}, {"date": "2022-03-02", "close": 84.5, "volume": 217604.0}, {"date": "2022-03-03", "close": 84.98, "volume": 224134.0}, {"date": "2022-03-04", "close": 85.39, "volume": 119268.0}, {"date": "2022-03-07", "close": 85.99, "volume": 232014.0}, {"date": "2022-03-08", "close": 87.44, "volume": 227531.0}, {"date": "2022-03-09", "close": 87.46, "volume": 296603.0}, {"date": "2022-03-10", "close": 85.99, "volume": 156203.0}, {"date": "2022-03-11", "close": 84.82, "volume": 182393.0}, {"date": "2022-03-14", "close": 83.61, "volume": 189059.0}, {"date": "2022-03-15", "close": 84.64, "volume": 215873.0}, {"date": "2022-03-16", "close": 86.51, "volume": 218877.0}, {"date": "2022-03-17", "close": 87.81, "volume": 181510.0}, {"date": "2022-03-18", "close": 87.02, "volume": 387503.0}, {"date": "2022-03-21", "close": 87.34, "volume": 175610.0}, {"date": "2022-03-22", "close": 87.23, "volume": 132460.0}, {"date": "2022-03-23", "close": 85.13, "volume": 170532.0}, {"date": "2022-03-24", "close": 85.43, "volume": 181422.0}, {"date": "2022-03-25", "close": 86.51, "volume": 172819.0}, {"date": "2022-03-28", "close": 87.04, "volume": 105740.0}, {"date": "2022-03-29", "close": 88.91, "volume": 220187.0}, {"date": "2022-03-30", "close": 89.35, "volume": 213877.0}, {"date": "2022-03-31", "close": 90.01, "volume": 507546.0}, {"date": "2022-04-01", "close": 94.23, "volume": 385368.0}, {"date": "2022-04-04", "close": 89.98, "volume": 833663.0}, {"date": "2022-04-05", "close": 89.14, "volume": 299542.0}, {"date": "2022-04-06", "close": 88.0, "volume": 225548.0}, {"date": "2022-04-07", "close": 88.05, "volume": 293953.0}, {"date": "2022-04-08", "close": 87.0, "volume": 237208.0}, {"date": "2022-04-11", "close": 85.42, "volume": 237979.0}, {"date": "2022-04-12", "close": 82.41, "volume": 476869.0}, {"date": "2022-04-13", "close": 84.45, "volume": 287436.0}, {"date": "2022-04-14", "close": 85.35, "volume": 223521.0}, {"date": "2022-04-18", "close": 83.93, "volume": 352225.0}, {"date": "2022-04-19", "close": 84.82, "volume": 173700.0}, {"date": "2022-04-20", "close": 87.05, "volume": 286918.0}, {"date": "2022-04-21", "close": 87.3, "volume": 229151.0}, {"date": "2022-04-22", "close": 81.18, "volume": 316528.0}, {"date": "2022-04-25", "close": 83.79, "volume": 378406.0}, {"date": "2022-04-26", "close": 82.84, "volume": 345614.0}, {"date": "2022-04-27", "close": 81.5, "volume": 546922.0}, {"date": "2022-04-28", "close": 81.97, "volume": 401754.0}, {"date": "2022-04-29", "close": 80.33, "volume": 332638.0}, {"date": "2022-05-02", "close": 79.1, "volume": 294211.0}, {"date": "2022-05-03", "close": 78.4, "volume": 244438.0}, {"date": "2022-05-04", "close": 78.94, "volume": 304504.0}, {"date": "2022-05-05", "close": 77.76, "volume": 342397.0}, {"date": "2022-05-06", "close": 75.98, "volume": 368386.0}, {"date": "2022-05-09", "close": 76.74, "volume": 389199.0}, {"date": "2022-05-10", "close": 77.45, "volume": 213291.0}, {"date": "2022-05-11", "close": 76.35, "volume": 216699.0}, {"date": "2022-05-12", "close": 77.87, "volume": 189166.0}, {"date": "2022-05-13", "close": 78.8, "volume": 231993.0}, {"date": "2022-05-16", "close": 78.62, "volume": 149316.0}, {"date": "2022-05-17", "close": 81.54, "volume": 190227.0}, {"date": "2022-05-18", "close": 79.12, "volume": 249867.0}, {"date": "2022-05-19", "close": 78.93, "volume": 178330.0}, {"date": "2022-05-20", "close": 79.03, "volume": 211922.0}, {"date": "2022-05-23", "close": 79.43, "volume": 326421.0}, {"date": "2022-05-24", "close": 78.55, "volume": 237159.0}, {"date": "2022-05-25", "close": 79.47, "volume": 169485.0}, {"date": "2022-05-26", "close": 80.6, "volume": 195195.0}, {"date": "2022-05-27", "close": 82.41, "volume": 163593.0}, {"date": "2022-05-31", "close": 81.17, "volume": 231867.0}, {"date": "2022-06-01", "close": 78.14, "volume": 235259.0}, {"date": "2022-06-02", "close": 80.26, "volume": 143587.0}, {"date": "2022-06-03", "close": 79.21, "volume": 143741.0}, {"date": "2022-06-06", "close": 79.53, "volume": 154944.0}, {"date": "2022-06-07", "close": 79.83, "volume": 152123.0}, {"date": "2022-06-08", "close": 76.5, "volume": 219060.0}, {"date": "2022-06-09", "close": 76.27, "volume": 164860.0}, {"date": "2022-06-10", "close": 75.87, "volume": 130292.0}, {"date": "2022-06-13", "close": 73.65, "volume": 198621.0}, {"date": "2022-06-14", "close": 72.77, "volume": 299353.0}, {"date": "2022-06-15", "close": 73.51, "volume": 233057.0}, {"date": "2022-06-16", "close": 72.79, "volume": 240382.0}, {"date": "2022-06-17", "close": 74.0, "volume": 463131.0}, {"date": "2022-06-21", "close": 71.06, "volume": 409598.0}, {"date": "2022-06-22", "close": 71.84, "volume": 213309.0}, {"date": "2022-06-23", "close": 72.92, "volume": 156756.0}, {"date": "2022-06-24", "close": 75.25, "volume": 352108.0}, {"date": "2022-06-27", "close": 75.91, "volume": 149659.0}, {"date": "2022-06-28", "close": 73.92, "volume": 154913.0}, {"date": "2022-06-29", "close": 75.58, "volume": 149630.0}, {"date": "2022-06-30", "close": 73.47, "volume": 286898.0}, {"date": "2022-07-01", "close": 75.69, "volume": 209675.0}, {"date": "2022-07-05", "close": 75.25, "volume": 273828.0}, {"date": "2022-07-06", "close": 74.24, "volume": 224186.0}, {"date": "2022-07-07", "close": 75.1, "volume": 144180.0}, {"date": "2022-07-08", "close": 75.06, "volume": 136144.0}, {"date": "2022-07-11", "close": 73.47, "volume": 169930.0}, {"date": "2022-07-12", "close": 73.87, "volume": 192463.0}, {"date": "2022-07-13", "close": 73.69, "volume": 133801.0}, {"date": "2022-07-14", "close": 73.63, "volume": 117631.0}, {"date": "2022-07-15", "close": 75.33, "volume": 173059.0}, {"date": "2022-07-18", "close": 74.52, "volume": 156024.0}, {"date": "2022-07-19", "close": 76.02, "volume": 215510.0}, {"date": "2022-07-20", "close": 76.46, "volume": 193876.0}, {"date": "2022-07-21", "close": 78.03, "volume": 199778.0}, {"date": "2022-07-22", "close": 78.77, "volume": 190148.0}, {"date": "2022-07-25", "close": 78.77, "volume": 108839.0}, {"date": "2022-07-26", "close": 79.69, "volume": 98425.0}, {"date": "2022-07-27", "close": 79.54, "volume": 157018.0}, {"date": "2022-07-28", "close": 79.95, "volume": 134973.0}, {"date": "2022-07-29", "close": 79.69, "volume": 149759.0}, {"date": "2022-08-01", "close": 81.87, "volume": 272258.0}, {"date": "2022-08-02", "close": 87.23, "volume": 283767.0}, {"date": "2022-08-03", "close": 85.97, "volume": 247051.0}, {"date": "2022-08-04", "close": 83.87, "volume": 170556.0}, {"date": "2022-08-05", "close": 84.87, "volume": 138369.0}, {"date": "2022-08-08", "close": 85.89, "volume": 139763.0}, {"date": "2022-08-09", "close": 85.31, "volume": 163043.0}, {"date": "2022-08-10", "close": 86.75, "volume": 155541.0}, {"date": "2022-08-11", "close": 86.11, "volume": 139295.0}, {"date": "2022-08-12", "close": 87.84, "volume": 107806.0}, {"date": "2022-08-15", "close": 89.27, "volume": 208508.0}, {"date": "2022-08-16", "close": 88.54, "volume": 178965.0}, {"date": "2022-08-17", "close": 90.06, "volume": 277731.0}, {"date": "2022-08-18", "close": 91.24, "volume": 297993.0}, {"date": "2022-08-19", "close": 90.71, "volume": 206769.0}, {"date": "2022-08-22", "close": 89.74, "volume": 163749.0}, {"date": "2022-08-23", "close": 89.42, "volume": 165513.0}, {"date": "2022-08-24", "close": 89.59, "volume": 113853.0}, {"date": "2022-08-25", "close": 90.5, "volume": 184089.0}, {"date": "2022-08-26", "close": 86.93, "volume": 183193.0}, {"date": "2022-08-29", "close": 87.03, "volume": 165855.0}, {"date": "2022-08-30", "close": 84.69, "volume": 173767.0}, {"date": "2022-08-31", "close": 85.3, "volume": 157285.0}, {"date": "2022-09-01", "close": 84.01, "volume": 406262.0}, {"date": "2022-09-02", "close": 82.48, "volume": 214541.0}, {"date": "2022-09-06", "close": 83.48, "volume": 264292.0}, {"date": "2022-09-07", "close": 86.96, "volume": 233036.0}, {"date": "2022-09-08", "close": 86.76, "volume": 157555.0}, {"date": "2022-09-09", "close": 87.12, "volume": 157441.0}, {"date": "2022-09-12", "close": 87.17, "volume": 293091.0}, {"date": "2022-09-13", "close": 84.38, "volume": 209840.0}, {"date": "2022-09-14", "close": 84.33, "volume": 209051.0}, {"date": "2022-09-15", "close": 84.95, "volume": 284093.0}, {"date": "2022-09-16", "close": 84.77, "volume": 807421.0}, {"date": "2022-09-19", "close": 86.41, "volume": 274425.0}, {"date": "2022-09-20", "close": 85.64, "volume": 245876.0}, {"date": "2022-09-21", "close": 86.34, "volume": 306545.0}, {"date": "2022-09-22", "close": 84.02, "volume": 280044.0}, {"date": "2022-09-23", "close": 79.64, "volume": 527525.0}, {"date": "2022-09-26", "close": 80.62, "volume": 201644.0}, {"date": "2022-09-27", "close": 79.55, "volume": 175113.0}, {"date": "2022-09-28", "close": 81.0, "volume": 255526.0}, {"date": "2022-09-29", "close": 80.95, "volume": 248689.0}, {"date": "2022-09-30", "close": 79.5, "volume": 401810.0}, {"date": "2022-10-03", "close": 81.45, "volume": 295158.0}, {"date": "2022-10-04", "close": 83.28, "volume": 292976.0}, {"date": "2022-10-05", "close": 84.12, "volume": 413716.0}, {"date": "2022-10-06", "close": 83.93, "volume": 333868.0}, {"date": "2022-10-07", "close": 82.5, "volume": 336999.0}, {"date": "2022-10-10", "close": 85.38, "volume": 332788.0}, {"date": "2022-10-11", "close": 85.34, "volume": 361121.0}, {"date": "2022-10-12", "close": 83.57, "volume": 191547.0}, {"date": "2022-10-13", "close": 85.48, "volume": 364060.0}, {"date": "2022-10-14", "close": 82.9, "volume": 262754.0}, {"date": "2022-10-17", "close": 86.34, "volume": 221042.0}, {"date": "2022-10-18", "close": 85.36, "volume": 276617.0}, {"date": "2022-10-19", "close": 84.7, "volume": 249856.0}, {"date": "2022-10-20", "close": 84.46, "volume": 327367.0}, {"date": "2022-10-21", "close": 85.51, "volume": 287959.0}, {"date": "2022-10-24", "close": 87.54, "volume": 267692.0}, {"date": "2022-10-25", "close": 88.18, "volume": 229276.0}, {"date": "2022-10-26", "close": 90.09, "volume": 433115.0}, {"date": "2022-10-27", "close": 86.51, "volume": 358243.0}, {"date": "2022-10-28", "close": 89.96, "volume": 349025.0}, {"date": "2022-10-31", "close": 89.78, "volume": 241843.0}, {"date": "2022-11-01", "close": 91.69, "volume": 320509.0}, {"date": "2022-11-02", "close": 90.67, "volume": 241785.0}, {"date": "2022-11-03", "close": 91.25, "volume": 227306.0}, {"date": "2022-11-04", "close": 91.24, "volume": 138656.0}, {"date": "2022-11-07", "close": 92.01, "volume": 181474.0}, {"date": "2022-11-08", "close": 91.73, "volume": 141975.0}, {"date": "2022-11-09", "close": 90.04, "volume": 139242.0}, {"date": "2022-11-10", "close": 94.88, "volume": 230371.0}, {"date": "2022-11-11", "close": 92.32, "volume": 273947.0}, {"date": "2022-11-14", "close": 91.85, "volume": 181175.0}, {"date": "2022-11-15", "close": 91.9, "volume": 161106.0}, {"date": "2022-11-16", "close": 91.32, "volume": 173636.0}, {"date": "2022-11-17", "close": 91.76, "volume": 119738.0}, {"date": "2022-11-18", "close": 92.5, "volume": 207028.0}, {"date": "2022-11-21", "close": 93.38, "volume": 196102.0}, {"date": "2022-11-22", "close": 94.24, "volume": 200726.0}, {"date": "2022-11-23", "close": 92.93, "volume": 171545.0}, {"date": "2022-11-25", "close": 94.12, "volume": 68868.0}, {"date": "2022-11-28", "close": 92.71, "volume": 152843.0}, {"date": "2022-11-29", "close": 93.23, "volume": 122365.0}, {"date": "2022-11-30", "close": 95.0, "volume": 277859.0}, {"date": "2022-12-01", "close": 94.35, "volume": 192045.0}, {"date": "2022-12-02", "close": 94.28, "volume": 200268.0}, {"date": "2022-12-05", "close": 91.7, "volume": 237376.0}, {"date": "2022-12-06", "close": 91.53, "volume": 174766.0}, {"date": "2022-12-07", "close": 92.1, "volume": 167292.0}, {"date": "2022-12-08", "close": 93.61, "volume": 176398.0}, {"date": "2022-12-09", "close": 90.87, "volume": 221688.0}, {"date": "2022-12-12", "close": 92.94, "volume": 195847.0}, {"date": "2022-12-13", "close": 93.18, "volume": 242438.0}, {"date": "2022-12-14", "close": 95.44, "volume": 309459.0}, {"date": "2022-12-15", "close": 95.12, "volume": 495074.0}, {"date": "2022-12-16", "close": 95.67, "volume": 1251797.0}, {"date": "2022-12-19", "close": 95.25, "volume": 258043.0}, {"date": "2022-12-20", "close": 95.32, "volume": 228705.0}, {"date": "2022-12-21", "close": 96.79, "volume": 194346.0}, {"date": "2022-12-22", "close": 94.47, "volume": 204119.0}, {"date": "2022-12-23", "close": 95.04, "volume": 150739.0}, {"date": "2022-12-27", "close": 95.26, "volume": 134538.0}, {"date": "2022-12-28", "close": 93.41, "volume": 122776.0}, {"date": "2022-12-29", "close": 95.43, "volume": 159461.0}, {"date": "2022-12-30", "close": 94.61, "volume": 182136.0}, {"date": "2023-01-03", "close": 94.51, "volume": 229011.0}, {"date": "2023-01-04", "close": 95.88, "volume": 245352.0}, {"date": "2023-01-05", "close": 94.19, "volume": 247223.0}, {"date": "2023-01-06", "close": 96.08, "volume": 256105.0}, {"date": "2023-01-09", "close": 94.64, "volume": 236702.0}, {"date": "2023-01-10", "close": 94.19, "volume": 245854.0}, {"date": "2023-01-11", "close": 95.73, "volume": 244511.0}, {"date": "2023-01-12", "close": 97.75, "volume": 196592.0}, {"date": "2023-01-13", "close": 98.53, "volume": 207117.0}, {"date": "2023-01-17", "close": 94.63, "volume": 268324.0}, {"date": "2023-01-18", "close": 93.67, "volume": 260562.0}, {"date": "2023-01-19", "close": 93.66, "volume": 195390.0}, {"date": "2023-01-20", "close": 93.16, "volume": 318385.0}, {"date": "2023-01-23", "close": 93.12, "volume": 256312.0}, {"date": "2023-01-24", "close": 91.12, "volume": 206014.0}, {"date": "2023-01-25", "close": 91.8, "volume": 193204.0}, {"date": "2023-01-26", "close": 92.07, "volume": 169423.0}, {"date": "2023-01-27", "close": 91.38, "volume": 265469.0}, {"date": "2023-01-30", "close": 91.7, "volume": 237543.0}, {"date": "2023-01-31", "close": 93.25, "volume": 269209.0}, {"date": "2023-02-01", "close": 93.99, "volume": 272208.0}, {"date": "2023-02-02", "close": 93.98, "volume": 388732.0}, {"date": "2023-02-03", "close": 92.4, "volume": 397712.0}, {"date": "2023-02-06", "close": 90.36, "volume": 278895.0}, {"date": "2023-02-07", "close": 89.86, "volume": 224653.0}, {"date": "2023-02-08", "close": 89.82, "volume": 230459.0}, {"date": "2023-02-09", "close": 89.0, "volume": 186909.0}, {"date": "2023-02-10", "close": 90.47, "volume": 223196.0}, {"date": "2023-02-13", "close": 91.2, "volume": 167542.0}, {"date": "2023-02-14", "close": 90.09, "volume": 156100.0}, {"date": "2023-02-15", "close": 91.28, "volume": 200686.0}, {"date": "2023-02-16", "close": 92.54, "volume": 302348.0}, {"date": "2023-02-17", "close": 91.32, "volume": 292883.0}, {"date": "2023-02-21", "close": 90.645, "volume": 174400.0}, {"date": "2023-02-22", "close": 90.48, "volume": 221204.0}, {"date": "2023-02-23", "close": 89.73, "volume": 235540.0}, {"date": "2023-02-24", "close": 89.83, "volume": 219361.0}, {"date": "2023-02-27", "close": 90.63, "volume": 274375.0}, {"date": "2023-02-28", "close": 89.48, "volume": 466415.0}, {"date": "2023-03-01", "close": 90.48, "volume": 236612.0}, {"date": "2023-03-02", "close": 90.82, "volume": 204798.0}, {"date": "2023-03-03", "close": 91.45, "volume": 300192.0}, {"date": "2023-03-06", "close": 90.27, "volume": 379275.0}, {"date": "2023-03-07", "close": 88.18, "volume": 298443.0}, {"date": "2023-03-08", "close": 88.65, "volume": 254085.0}, {"date": "2023-03-09", "close": 88.86, "volume": 203176.0}, {"date": "2023-03-10", "close": 87.59, "volume": 243826.0}, {"date": "2023-03-13", "close": 86.76, "volume": 202464.0}, {"date": "2023-03-14", "close": 89.35, "volume": 256991.0}, {"date": "2023-03-15", "close": 88.24, "volume": 252869.0}, {"date": "2023-03-16", "close": 89.65, "volume": 215993.0}, {"date": "2023-03-17", "close": 90.28, "volume": 728113.0}, {"date": "2023-03-20", "close": 91.6, "volume": 337676.0}, {"date": "2023-03-21", "close": 91.76, "volume": 282595.0}, {"date": "2023-03-22", "close": 89.32, "volume": 273609.0}, {"date": "2023-03-23", "close": 87.83, "volume": 179287.0}, {"date": "2023-03-24", "close": 90.69, "volume": 242927.0}, {"date": "2023-03-27", "close": 91.57, "volume": 140793.0}, {"date": "2023-03-28", "close": 91.91, "volume": 176942.0}, {"date": "2023-03-29", "close": 91.59, "volume": 438396.0}, {"date": "2023-03-30", "close": 93.01, "volume": 449859.0}, {"date": "2023-03-31", "close": 95.54, "volume": 592730.0}, {"date": "2023-04-03", "close": 95.16, "volume": 802809.0}, {"date": "2023-04-04", "close": 94.83, "volume": 344839.0}, {"date": "2023-04-05", "close": 97.3, "volume": 338857.0}, {"date": "2023-04-06", "close": 97.23, "volume": 200329.0}, {"date": "2023-04-10", "close": 98.41, "volume": 322902.0}, {"date": "2023-04-11", "close": 99.12, "volume": 500611.0}, {"date": "2023-04-12", "close": 98.16, "volume": 343711.0}, {"date": "2023-04-13", "close": 98.4, "volume": 282320.0}, {"date": "2023-04-14", "close": 98.47, "volume": 217020.0}, {"date": "2023-04-17", "close": 98.31, "volume": 274943.0}, {"date": "2023-04-18", "close": 98.13, "volume": 184773.0}, {"date": "2023-04-19", "close": 98.33, "volume": 180633.0}, {"date": "2023-04-20", "close": 98.41, "volume": 184123.0}, {"date": "2023-04-21", "close": 99.02, "volume": 185241.0}, {"date": "2023-04-24", "close": 99.96, "volume": 228887.0}, {"date": "2023-04-25", "close": 101.89, "volume": 487358.0}, {"date": "2023-04-26", "close": 99.71, "volume": 515267.0}, {"date": "2023-04-27", "close": 96.13, "volume": 578398.0}, {"date": "2023-04-28", "close": 97.09, "volume": 494405.0}, {"date": "2023-05-01", "close": 97.25, "volume": 263785.0}, {"date": "2023-05-02", "close": 95.05, "volume": 313157.0}, {"date": "2023-05-03", "close": 93.73, "volume": 468450.0}, {"date": "2023-05-04", "close": 92.39, "volume": 440808.0}, {"date": "2023-05-05", "close": 92.48, "volume": 340402.0}, {"date": "2023-05-08", "close": 92.64, "volume": 246904.0}, {"date": "2023-05-09", "close": 91.81, "volume": 275532.0}, {"date": "2023-05-10", "close": 92.46, "volume": 164278.0}, {"date": "2023-05-11", "close": 92.56, "volume": 208933.0}, {"date": "2023-05-12", "close": 91.88, "volume": 111715.0}, {"date": "2023-05-15", "close": 92.03, "volume": 167952.0}, {"date": "2023-05-16", "close": 91.25, "volume": 169209.0}, {"date": "2023-05-17", "close": 91.29, "volume": 256111.0}, {"date": "2023-05-18", "close": 90.85, "volume": 256755.0}, {"date": "2023-05-19", "close": 91.86, "volume": 303812.0}, {"date": "2023-05-22", "close": 91.96, "volume": 147403.0}, {"date": "2023-05-23", "close": 91.73, "volume": 258751.0}, {"date": "2023-05-24", "close": 91.82, "volume": 371988.0}, {"date": "2023-05-25", "close": 88.91, "volume": 265534.0}, {"date": "2023-05-26", "close": 88.57, "volume": 245991.0}, {"date": "2023-05-30", "close": 88.05, "volume": 200458.0}, {"date": "2023-05-31", "close": 88.61, "volume": 526639.0}, {"date": "2023-06-01", "close": 88.47, "volume": 216159.0}, {"date": "2023-06-02", "close": 91.61, "volume": 252813.0}, {"date": "2023-06-05", "close": 91.55, "volume": 251741.0}, {"date": "2023-06-06", "close": 93.38, "volume": 297330.0}, {"date": "2023-06-07", "close": 94.12, "volume": 301574.0}, {"date": "2023-06-08", "close": 93.15, "volume": 163393.0}, {"date": "2023-06-09", "close": 92.86, "volume": 112624.0}, {"date": "2023-06-12", "close": 93.43, "volume": 178406.0}, {"date": "2023-06-13", "close": 93.13, "volume": 208735.0}, {"date": "2023-06-14", "close": 92.67, "volume": 289208.0}, {"date": "2023-06-15", "close": 94.6, "volume": 254186.0}, {"date": "2023-06-16", "close": 94.55, "volume": 864188.0}, {"date": "2023-06-20", "close": 94.38, "volume": 270461.0}, {"date": "2023-06-21", "close": 93.52, "volume": 255856.0}, {"date": "2023-06-22", "close": 92.59, "volume": 211802.0}, {"date": "2023-06-23", "close": 90.91, "volume": 445070.0}, {"date": "2023-06-26", "close": 91.9, "volume": 181810.0}, {"date": "2023-06-27", "close": 93.4, "volume": 157623.0}, {"date": "2023-06-28", "close": 94.04, "volume": 146521.0}, {"date": "2023-06-29", "close": 95.35, "volume": 248061.0}, {"date": "2023-06-30", "close": 95.46, "volume": 205410.0}, {"date": "2023-07-03", "close": 93.89, "volume": 92471.0}, {"date": "2023-07-05", "close": 91.79, "volume": 398107.0}, {"date": "2023-07-06", "close": 90.63, "volume": 393519.0}, {"date": "2023-07-07", "close": 89.03, "volume": 320763.0}, {"date": "2023-07-10", "close": 89.3, "volume": 327626.0}, {"date": "2023-07-11", "close": 89.68, "volume": 249201.0}, {"date": "2023-07-12", "close": 89.51, "volume": 299368.0}, {"date": "2023-07-13", "close": 89.84, "volume": 245415.0}, {"date": "2023-07-14", "close": 91.2, "volume": 160061.0}, {"date": "2023-07-17", "close": 89.94, "volume": 220578.0}, {"date": "2023-07-18", "close": 89.76, "volume": 189484.0}, {"date": "2023-07-19", "close": 92.3, "volume": 384501.0}, {"date": "2023-07-20", "close": 92.75, "volume": 326546.0}, {"date": "2023-07-21", "close": 93.38, "volume": 313999.0}, {"date": "2023-07-24", "close": 92.6, "volume": 190580.0}, {"date": "2023-07-25", "close": 93.35, "volume": 207723.0}, {"date": "2023-07-26", "close": 91.75, "volume": 197667.0}, {"date": "2023-07-27", "close": 90.39, "volume": 443181.0}, {"date": "2023-07-28", "close": 93.05, "volume": 490756.0}, {"date": "2023-07-31", "close": 96.87, "volume": 577838.0}, {"date": "2023-08-01", "close": 94.7, "volume": 292150.0}, {"date": "2023-08-02", "close": 97.0, "volume": 371856.0}, {"date": "2023-08-03", "close": 98.5, "volume": 345517.0}, {"date": "2023-08-04", "close": 96.94, "volume": 412305.0}, {"date": "2023-08-07", "close": 97.02, "volume": 233004.0}, {"date": "2023-08-08", "close": 96.97, "volume": 175983.0}, {"date": "2023-08-09", "close": 97.22, "volume": 187390.0}, {"date": "2023-08-10", "close": 97.72, "volume": 181771.0}, {"date": "2023-08-11", "close": 98.1, "volume": 113966.0}, {"date": "2023-08-14", "close": 98.3, "volume": 142597.0}, {"date": "2023-08-15", "close": 97.91, "volume": 179124.0}, {"date": "2023-08-16", "close": 98.0, "volume": 304403.0}, {"date": "2023-08-17", "close": 96.37, "volume": 291014.0}, {"date": "2023-08-18", "close": 96.99, "volume": 184316.0}, {"date": "2023-08-21", "close": 96.54, "volume": 191768.0}, {"date": "2023-08-22", "close": 97.1, "volume": 136136.0}, {"date": "2023-08-23", "close": 97.56, "volume": 141868.0}, {"date": "2023-08-24", "close": 97.32, "volume": 194117.0}, {"date": "2023-08-25", "close": 98.15, "volume": 109213.0}, {"date": "2023-08-28", "close": 98.1, "volume": 173775.0}, {"date": "2023-08-29", "close": 98.14, "volume": 159990.0}, {"date": "2023-08-30", "close": 101.77, "volume": 401709.0}, {"date": "2023-08-31", "close": 100.22, "volume": 541484.0}, {"date": "2023-09-01", "close": 99.13, "volume": 539544.0}, {"date": "2023-09-05", "close": 95.57, "volume": 433023.0}, {"date": "2023-09-06", "close": 95.41, "volume": 197528.0}, {"date": "2023-09-07", "close": 96.18, "volume": 164786.0}, {"date": "2023-09-08", "close": 96.01, "volume": 234329.0}, {"date": "2023-09-11", "close": 94.43, "volume": 239542.0}, {"date": "2023-09-12", "close": 93.67, "volume": 219234.0}, {"date": "2023-09-13", "close": 93.81, "volume": 415197.0}, {"date": "2023-09-14", "close": 93.28, "volume": 371495.0}, {"date": "2023-09-15", "close": 92.98, "volume": 977293.0}, {"date": "2023-09-18", "close": 93.81, "volume": 192242.0}, {"date": "2023-09-19", "close": 93.08, "volume": 164827.0}, {"date": "2023-09-20", "close": 94.21, "volume": 133400.0}, {"date": "2023-09-21", "close": 93.45, "volume": 206590.0}, {"date": "2023-09-22", "close": 93.6, "volume": 176348.0}, {"date": "2023-09-25", "close": 94.11, "volume": 158254.0}, {"date": "2023-09-26", "close": 92.74, "volume": 206587.0}, {"date": "2023-09-27", "close": 92.59, "volume": 182514.0}, {"date": "2023-09-28", "close": 93.97, "volume": 280644.0}, {"date": "2023-09-29", "close": 92.93, "volume": 416814.0}, {"date": "2023-10-02", "close": 92.04, "volume": 285051.0}, {"date": "2023-10-03", "close": 90.62, "volume": 177987.0}, {"date": "2023-10-04", "close": 91.38, "volume": 237230.0}, {"date": "2023-10-05", "close": 91.95, "volume": 206851.0}, {"date": "2023-10-06", "close": 93.0, "volume": 280256.0}, {"date": "2023-10-09", "close": 94.3, "volume": 129852.0}, {"date": "2023-10-10", "close": 96.93, "volume": 332560.0}, {"date": "2023-10-11", "close": 96.9, "volume": 293807.0}, {"date": "2023-10-12", "close": 94.52, "volume": 376065.0}, {"date": "2023-10-13", "close": 95.64, "volume": 298427.0}, {"date": "2023-10-16", "close": 96.26, "volume": 212034.0}, {"date": "2023-10-17", "close": 97.68, "volume": 312305.0}, {"date": "2023-10-18", "close": 97.81, "volume": 215058.0}, {"date": "2023-10-19", "close": 96.44, "volume": 242053.0}, {"date": "2023-10-20", "close": 96.11, "volume": 280197.0}, {"date": "2023-10-23", "close": 95.66, "volume": 276887.0}, {"date": "2023-10-24", "close": 96.7, "volume": 204006.0}, {"date": "2023-10-25", "close": 95.04, "volume": 471177.0}, {"date": "2023-10-26", "close": 95.35, "volume": 370124.0}, {"date": "2023-10-27", "close": 97.3, "volume": 351803.0}, {"date": "2023-10-30", "close": 95.32, "volume": 221931.0}, {"date": "2023-10-31", "close": 96.6, "volume": 238544.0}, {"date": "2023-11-01", "close": 96.51, "volume": 226500.0}, {"date": "2023-11-02", "close": 98.83, "volume": 250471.0}, {"date": "2023-11-03", "close": 102.0, "volume": 314910.0}, {"date": "2023-11-06", "close": 101.76, "volume": 321997.0}, {"date": "2023-11-07", "close": 102.99, "volume": 234181.0}, {"date": "2023-11-08", "close": 102.71, "volume": 207656.0}, {"date": "2023-11-09", "close": 101.71, "volume": 225677.0}, {"date": "2023-11-10", "close": 102.82, "volume": 172154.0}, {"date": "2023-11-13", "close": 102.73, "volume": 154840.0}, {"date": "2023-11-14", "close": 106.57, "volume": 315180.0}, {"date": "2023-11-15", "close": 105.17, "volume": 322719.0}, {"date": "2023-11-16", "close": 106.19, "volume": 258474.0}, {"date": "2023-11-17", "close": 107.39, "volume": 298269.0}, {"date": "2023-11-20", "close": 107.9, "volume": 257724.0}, {"date": "2023-11-21", "close": 107.95, "volume": 134212.0}, {"date": "2023-11-22", "close": 108.53, "volume": 184265.0}, {"date": "2023-11-24", "close": 109.6, "volume": 72045.0}, {"date": "2023-11-27", "close": 108.68, "volume": 245230.0}, {"date": "2023-11-28", "close": 107.25, "volume": 191963.0}, {"date": "2023-11-29", "close": 106.91, "volume": 295770.0}, {"date": "2023-11-30", "close": 107.07, "volume": 293568.0}, {"date": "2023-12-01", "close": 108.48, "volume": 326977.0}, {"date": "2023-12-04", "close": 109.55, "volume": 282724.0}, {"date": "2023-12-05", "close": 108.24, "volume": 328133.0}, {"date": "2023-12-06", "close": 106.75, "volume": 243624.0}, {"date": "2023-12-07", "close": 106.84, "volume": 280084.0}, {"date": "2023-12-08", "close": 106.7, "volume": 213476.0}, {"date": "2023-12-11", "close": 107.66, "volume": 195904.0}, {"date": "2023-12-12", "close": 109.09, "volume": 221908.0}, {"date": "2023-12-13", "close": 111.67, "volume": 345332.0}, {"date": "2023-12-14", "close": 111.16, "volume": 342729.0}, {"date": "2023-12-15", "close": 111.48, "volume": 556275.0}, {"date": "2023-12-18", "close": 111.76, "volume": 236891.0}, {"date": "2023-12-19", "close": 114.05, "volume": 376227.0}, {"date": "2023-12-20", "close": 110.38, "volume": 460047.0}, {"date": "2023-12-21", "close": 112.37, "volume": 160583.0}, {"date": "2023-12-22", "close": 113.3, "volume": 189406.0}, {"date": "2023-12-26", "close": 114.19, "volume": 148496.0}, {"date": "2023-12-27", "close": 114.27, "volume": 181145.0}, {"date": "2023-12-28", "close": 113.72, "volume": 187092.0}, {"date": "2023-12-29", "close": 112.21, "volume": 247549.0}, {"date": "2024-01-02", "close": 114.65, "volume": 327847.0}, {"date": "2024-01-03", "close": 112.78, "volume": 293954.0}, {"date": "2024-01-04", "close": 113.84, "volume": 329873.0}, {"date": "2024-01-05", "close": 114.01, "volume": 221107.0}, {"date": "2024-01-08", "close": 115.29, "volume": 193898.0}, {"date": "2024-01-09", "close": 114.27, "volume": 149199.0}, {"date": "2024-01-10", "close": 114.46, "volume": 275812.0}, {"date": "2024-01-11", "close": 115.77, "volume": 256075.0}, {"date": "2024-01-12", "close": 117.37, "volume": 198503.0}, {"date": "2024-01-16", "close": 116.65, "volume": 218422.0}, {"date": "2024-01-17", "close": 114.96, "volume": 188430.0}, {"date": "2024-01-18", "close": 116.0, "volume": 269119.0}, {"date": "2024-01-19", "close": 115.96, "volume": 223447.0}, {"date": "2024-01-22", "close": 117.47, "volume": 303147.0}, {"date": "2024-01-23", "close": 117.03, "volume": 164153.0}, {"date": "2024-01-24", "close": 115.18, "volume": 153946.0}, {"date": "2024-01-25", "close": 115.34, "volume": 208568.0}, {"date": "2024-01-26", "close": 114.89, "volume": 141776.0}, {"date": "2024-01-29", "close": 116.52, "volume": 224235.0}, {"date": "2024-01-30", "close": 116.21, "volume": 183159.0}, {"date": "2024-01-31", "close": 113.22, "volume": 395082.0}, {"date": "2024-02-01", "close": 115.35, "volume": 356146.0}, {"date": "2024-02-02", "close": 120.78, "volume": 620023.0}, {"date": "2024-02-05", "close": 117.97, "volume": 379822.0}, {"date": "2024-02-06", "close": 117.58, "volume": 334558.0}, {"date": "2024-02-07", "close": 117.39, "volume": 318673.0}, {"date": "2024-02-08", "close": 118.06, "volume": 247286.0}, {"date": "2024-02-09", "close": 118.9, "volume": 196109.0}, {"date": "2024-02-12", "close": 119.71, "volume": 245272.0}, {"date": "2024-02-13", "close": 117.46, "volume": 284685.0}, {"date": "2024-02-14", "close": 120.64, "volume": 303180.0}, {"date": "2024-02-15", "close": 119.92, "volume": 379316.0}, {"date": "2024-02-16", "close": 121.48, "volume": 324874.0}, {"date": "2024-02-20", "close": 121.34, "volume": 293414.0}, {"date": "2024-02-21", "close": 122.93, "volume": 260738.0}, {"date": "2024-02-22", "close": 123.7, "volume": 272473.0}, {"date": "2024-02-23", "close": 124.25, "volume": 276319.0}, {"date": "2024-02-26", "close": 124.2, "volume": 175179.0}, {"date": "2024-02-27", "close": 123.93, "volume": 163986.0}, {"date": "2024-02-28", "close": 124.52, "volume": 210672.0}, {"date": "2024-02-29", "close": 124.92, "volume": 299254.0}, {"date": "2024-03-01", "close": 121.9, "volume": 326283.0}, {"date": "2024-03-04", "close": 125.99, "volume": 306590.0}, {"date": "2024-03-05", "close": 125.65, "volume": 273083.0}, {"date": "2024-03-06", "close": 125.59, "volume": 191348.0}, {"date": "2024-03-07", "close": 124.31, "volume": 230870.0}, {"date": "2024-03-08", "close": 123.7, "volume": 186756.0}, {"date": "2024-03-11", "close": 124.75, "volume": 287380.0}, {"date": "2024-03-12", "close": 124.63, "volume": 146864.0}, {"date": "2024-03-13", "close": 123.4, "volume": 209569.0}, {"date": "2024-03-14", "close": 121.98, "volume": 246579.0}, {"date": "2024-03-15", "close": 122.69, "volume": 703997.0}, {"date": "2024-03-18", "close": 122.19, "volume": 203415.0}, {"date": "2024-03-19", "close": 123.72, "volume": 216218.0}, {"date": "2024-03-20", "close": 123.42, "volume": 156717.0}, {"date": "2024-03-21", "close": 123.74, "volume": 222665.0}, {"date": "2024-03-22", "close": 123.8, "volume": 124686.0}, {"date": "2024-03-25", "close": 123.11, "volume": 177739.0}, {"date": "2024-03-26", "close": 123.33, "volume": 283664.0}, {"date": "2024-03-27", "close": 125.62, "volume": 260808.0}, {"date": "2024-03-28", "close": 124.42, "volume": 418906.0}, {"date": "2024-04-01", "close": 123.87, "volume": 244858.0}, {"date": "2024-04-02", "close": 120.94, "volume": 308081.0}, {"date": "2024-04-03", "close": 121.34, "volume": 261372.0}, {"date": "2024-04-04", "close": 118.78, "volume": 246479.0}, {"date": "2024-04-05", "close": 119.72, "volume": 242423.0}, {"date": "2024-04-08", "close": 119.04, "volume": 284617.0}, {"date": "2024-04-09", "close": 119.75, "volume": 261283.0}, {"date": "2024-04-10", "close": 117.41, "volume": 463617.0}, {"date": "2024-04-11", "close": 120.21, "volume": 373232.0}, {"date": "2024-04-12", "close": 119.28, "volume": 219862.0}, {"date": "2024-04-15", "close": 118.69, "volume": 199871.0}, {"date": "2024-04-16", "close": 117.67, "volume": 272667.0}, {"date": "2024-04-17", "close": 117.82, "volume": 207192.0}, {"date": "2024-04-18", "close": 116.48, "volume": 265278.0}, {"date": "2024-04-19", "close": 118.26, "volume": 266665.0}, {"date": "2024-04-22", "close": 117.23, "volume": 350560.0}, {"date": "2024-04-23", "close": 118.62, "volume": 325734.0}, {"date": "2024-04-24", "close": 118.64, "volume": 257364.0}, {"date": "2024-04-25", "close": 117.29, "volume": 230160.0}, {"date": "2024-04-26", "close": 117.25, "volume": 159379.0}, {"date": "2024-04-29", "close": 118.69, "volume": 223988.0}, {"date": "2024-04-30", "close": 118.36, "volume": 395495.0}, {"date": "2024-05-01", "close": 119.45, "volume": 431631.0}, {"date": "2024-05-02", "close": 116.55, "volume": 453940.0}, {"date": "2024-05-03", "close": 116.89, "volume": 539828.0}, {"date": "2024-05-06", "close": 116.05, "volume": 368070.0}, {"date": "2024-05-07", "close": 117.95, "volume": 298475.0}, {"date": "2024-05-08", "close": 116.09, "volume": 274955.0}, {"date": "2024-05-09", "close": 117.7, "volume": 218825.0}, {"date": "2024-05-10", "close": 118.34, "volume": 195838.0}, {"date": "2024-05-13", "close": 117.74, "volume": 200474.0}, {"date": "2024-05-14", "close": 118.14, "volume": 168853.0}, {"date": "2024-05-15", "close": 119.28, "volume": 198339.0}, {"date": "2024-05-16", "close": 119.19, "volume": 184738.0}, {"date": "2024-05-17", "close": 119.79, "volume": 133304.0}, {"date": "2024-05-20", "close": 119.56, "volume": 171735.0}, {"date": "2024-05-21", "close": 119.39, "volume": 197596.0}, {"date": "2024-05-22", "close": 119.13, "volume": 211151.0}, {"date": "2024-05-23", "close": 118.5, "volume": 188398.0}, {"date": "2024-05-24", "close": 120.16, "volume": 157823.0}, {"date": "2024-05-28", "close": 118.93, "volume": 246814.0}, {"date": "2024-05-29", "close": 116.75, "volume": 248283.0}, {"date": "2024-05-30", "close": 118.49, "volume": 211921.0}, {"date": "2024-05-31", "close": 121.24, "volume": 444575.0}, {"date": "2024-06-03", "close": 119.77, "volume": 252426.0}, {"date": "2024-06-04", "close": 121.41, "volume": 237932.0}, {"date": "2024-06-05", "close": 120.42, "volume": 326680.0}, {"date": "2024-06-06", "close": 118.82, "volume": 227976.0}, {"date": "2024-06-07", "close": 119.03, "volume": 174727.0}, {"date": "2024-06-10", "close": 119.41, "volume": 254244.0}, {"date": "2024-06-11", "close": 119.12, "volume": 231479.0}, {"date": "2024-06-12", "close": 120.48, "volume": 256373.0}, {"date": "2024-06-13", "close": 119.61, "volume": 169620.0}, {"date": "2024-06-14", "close": 118.96, "volume": 201664.0}, {"date": "2024-06-17", "close": 122.15, "volume": 404093.0}, {"date": "2024-06-18", "close": 121.2, "volume": 279360.0}, {"date": "2024-06-20", "close": 119.88, "volume": 182536.0}, {"date": "2024-06-21", "close": 121.04, "volume": 593849.0}, {"date": "2024-06-24", "close": 121.37, "volume": 211208.0}, {"date": "2024-06-25", "close": 121.18, "volume": 231660.0}, {"date": "2024-06-26", "close": 120.66, "volume": 214374.0}, {"date": "2024-06-27", "close": 120.84, "volume": 228011.0}, {"date": "2024-06-28", "close": 123.69, "volume": 1207961.0}, {"date": "2024-07-01", "close": 124.14, "volume": 451547.0}, {"date": "2024-07-02", "close": 125.93, "volume": 489000.0}, {"date": "2024-07-03", "close": 126.41, "volume": 315864.0}, {"date": "2024-07-05", "close": 126.6, "volume": 345716.0}, {"date": "2024-07-08", "close": 125.02, "volume": 359348.0}, {"date": "2024-07-09", "close": 126.44, "volume": 489068.0}, {"date": "2024-07-10", "close": 130.31, "volume": 856294.0}, {"date": "2024-07-11", "close": 133.11, "volume": 673253.0}, {"date": "2024-07-12", "close": 134.33, "volume": 461597.0}, {"date": "2024-07-15", "close": 135.18, "volume": 432970.0}, {"date": "2024-07-16", "close": 139.86, "volume": 514038.0}, {"date": "2024-07-17", "close": 138.52, "volume": 589032.0}, {"date": "2024-07-18", "close": 136.65, "volume": 413834.0}, {"date": "2024-07-19", "close": 135.47, "volume": 248345.0}, {"date": "2024-07-22", "close": 135.91, "volume": 285501.0}, {"date": "2024-07-23", "close": 135.93, "volume": 310172.0}, {"date": "2024-07-24", "close": 136.6, "volume": 457749.0}, {"date": "2024-07-25", "close": 136.17, "volume": 610267.0}, {"date": "2024-07-26", "close": 142.8, "volume": 531656.0}, {"date": "2024-07-29", "close": 146.01, "volume": 510429.0}, {"date": "2024-07-30", "close": 145.43, "volume": 381518.0}, {"date": "2024-07-31", "close": 140.75, "volume": 489590.0}, {"date": "2024-08-01", "close": 139.54, "volume": 508380.0}, {"date": "2024-08-02", "close": 139.6, "volume": 356584.0}, {"date": "2024-08-05", "close": 137.2, "volume": 451109.0}, {"date": "2024-08-06", "close": 141.06, "volume": 425444.0}, {"date": "2024-08-07", "close": 138.01, "volume": 262728.0}, {"date": "2024-08-08", "close": 140.81, "volume": 208485.0}, {"date": "2024-08-09", "close": 141.25, "volume": 242543.0}, {"date": "2024-08-12", "close": 140.03, "volume": 176446.0}, {"date": "2024-08-13", "close": 142.06, "volume": 158379.0}, {"date": "2024-08-14", "close": 140.18, "volume": 281834.0}, {"date": "2024-08-15", "close": 141.37, "volume": 312093.0}, {"date": "2024-08-16", "close": 141.25, "volume": 160690.0}, {"date": "2024-08-19", "close": 141.92, "volume": 154913.0}, {"date": "2024-08-20", "close": 143.72, "volume": 200469.0}, {"date": "2024-08-21", "close": 144.75, "volume": 203987.0}, {"date": "2024-08-22", "close": 146.37, "volume": 306329.0}, {"date": "2024-08-23", "close": 148.07, "volume": 261082.0}, {"date": "2024-08-26", "close": 147.03, "volume": 190239.0}, {"date": "2024-08-27", "close": 148.16, "volume": 268913.0}, {"date": "2024-08-28", "close": 148.66, "volume": 312215.0}, {"date": "2024-08-29", "close": 150.09, "volume": 359414.0}, {"date": "2024-08-30", "close": 151.36, "volume": 283290.0}, {"date": "2024-09-03", "close": 148.11, "volume": 457257.0}, {"date": "2024-09-04", "close": 149.83, "volume": 283983.0}, {"date": "2024-09-05", "close": 151.67, "volume": 369271.0}, {"date": "2024-09-06", "close": 149.05, "volume": 1018248.0}, {"date": "2024-09-09", "close": 151.59, "volume": 492530.0}, {"date": "2024-09-10", "close": 151.66, "volume": 663797.0}, {"date": "2024-09-11", "close": 150.55, "volume": 272461.0}, {"date": "2024-09-12", "close": 151.91, "volume": 207133.0}, {"date": "2024-09-13", "close": 152.73, "volume": 351188.0}, {"date": "2024-09-16", "close": 153.67, "volume": 184632.0}, {"date": "2024-09-17", "close": 152.03, "volume": 412176.0}, {"date": "2024-09-18", "close": 151.0, "volume": 266610.0}, {"date": "2024-09-19", "close": 152.24, "volume": 392269.0}, {"date": "2024-09-20", "close": 150.86, "volume": 864994.0}, {"date": "2024-09-23", "close": 151.73, "volume": 179458.0}, {"date": "2024-09-24", "close": 152.24, "volume": 187930.0}, {"date": "2024-09-25", "close": 150.6, "volume": 174067.0}, {"date": "2024-09-26", "close": 147.43, "volume": 425854.0}, {"date": "2024-09-27", "close": 144.11, "volume": 1439286.0}, {"date": "2024-09-30", "close": 143.82, "volume": 11223240.0}, {"date": "2024-10-01", "close": 145.18, "volume": 814012.0}, {"date": "2024-10-02", "close": 145.34, "volume": 355116.0}, {"date": "2024-10-03", "close": 145.9, "volume": 363835.0}, {"date": "2024-10-04", "close": 144.26, "volume": 306393.0}, {"date": "2024-10-07", "close": 143.47, "volume": 290682.0}, {"date": "2024-10-08", "close": 145.28, "volume": 232446.0}, {"date": "2024-10-09", "close": 146.29, "volume": 277402.0}, {"date": "2024-10-10", "close": 145.57, "volume": 308829.0}, {"date": "2024-10-11", "close": 147.24, "volume": 230792.0}, {"date": "2024-10-14", "close": 147.83, "volume": 310575.0}, {"date": "2024-10-15", "close": 149.12, "volume": 271909.0}, {"date": "2024-10-16", "close": 150.82, "volume": 246012.0}, {"date": "2024-10-17", "close": 149.04, "volume": 194260.0}, {"date": "2024-10-18", "close": 148.43, "volume": 259566.0}, {"date": "2024-10-21", "close": 147.72, "volume": 304677.0}, {"date": "2024-10-22", "close": 148.79, "volume": 382825.0}, {"date": "2024-10-23", "close": 149.98, "volume": 287565.0}, {"date": "2024-10-24", "close": 148.85, "volume": 758847.0}, {"date": "2024-10-25", "close": 152.82, "volume": 500733.0}, {"date": "2024-10-28", "close": 151.87, "volume": 384483.0}, {"date": "2024-10-29", "close": 156.91, "volume": 495971.0}, {"date": "2024-10-30", "close": 156.01, "volume": 330006.0}, {"date": "2024-10-31", "close": 154.99, "volume": 425069.0}, {"date": "2024-11-01", "close": 154.33, "volume": 302765.0}, {"date": "2024-11-04", "close": 153.39, "volume": 611409.0}, {"date": "2024-11-05", "close": 153.37, "volume": 341049.0}, {"date": "2024-11-06", "close": 143.0, "volume": 1954369.0}, {"date": "2024-11-07", "close": 148.56, "volume": 712244.0}, {"date": "2024-11-08", "close": 148.15, "volume": 431298.0}, {"date": "2024-11-11", "close": 151.59, "volume": 369192.0}, {"date": "2024-11-12", "close": 149.11, "volume": 295451.0}, {"date": "2024-11-13", "close": 148.79, "volume": 371776.0}, {"date": "2024-11-14", "close": 145.68, "volume": 303206.0}, {"date": "2024-11-15", "close": 143.49, "volume": 370653.0}, {"date": "2024-11-18", "close": 144.32, "volume": 266413.0}, {"date": "2024-11-19", "close": 144.56, "volume": 310463.0}, {"date": "2024-11-20", "close": 144.66, "volume": 349194.0}, {"date": "2024-11-21", "close": 147.35, "volume": 278170.0}, {"date": "2024-11-22", "close": 146.36, "volume": 334907.0}, {"date": "2024-11-25", "close": 145.2, "volume": 355986.0}, {"date": "2024-11-26", "close": 146.34, "volume": 302162.0}, {"date": "2024-11-27", "close": 145.98, "volume": 311691.0}, {"date": "2024-11-29", "close": 146.21, "volume": 176521.0}, {"date": "2024-12-02", "close": 145.15, "volume": 248414.0}, {"date": "2024-12-03", "close": 144.45, "volume": 399125.0}, {"date": "2024-12-04", "close": 145.62, "volume": 273360.0}, {"date": "2024-12-05", "close": 143.53, "volume": 237025.0}, {"date": "2024-12-06", "close": 144.23, "volume": 268422.0}, {"date": "2024-12-09", "close": 142.14, "volume": 229225.0}, {"date": "2024-12-10", "close": 143.31, "volume": 287968.0}, {"date": "2024-12-11", "close": 142.89, "volume": 257336.0}, {"date": "2024-12-12", "close": 141.28, "volume": 297347.0}, {"date": "2024-12-13", "close": 142.42, "volume": 300824.0}, {"date": "2024-12-16", "close": 142.36, "volume": 192183.0}, {"date": "2024-12-17", "close": 140.0, "volume": 314359.0}, {"date": "2024-12-18", "close": 136.41, "volume": 358414.0}, {"date": "2024-12-19", "close": 135.12, "volume": 310598.0}, {"date": "2024-12-20", "close": 134.59, "volume": 1012762.0}, {"date": "2024-12-23", "close": 133.85, "volume": 275386.0}, {"date": "2024-12-24", "close": 134.72, "volume": 107863.0}, {"date": "2024-12-26", "close": 135.3, "volume": 181768.0}, {"date": "2024-12-27", "close": 133.98, "volume": 220378.0}, {"date": "2024-12-30", "close": 132.78, "volume": 348026.0}, {"date": "2024-12-31", "close": 132.86, "volume": 380310.0}, {"date": "2025-01-02", "close": 132.87, "volume": 396135.0}, {"date": "2025-01-03", "close": 132.5, "volume": 413605.0}, {"date": "2025-01-06", "close": 130.06, "volume": 619767.0}, {"date": "2025-01-07", "close": 130.84, "volume": 475672.0}, {"date": "2025-01-08", "close": 133.18, "volume": 334011.0}, {"date": "2025-01-10", "close": 130.95, "volume": 360735.0}, {"date": "2025-01-13", "close": 132.34, "volume": 290736.0}, {"date": "2025-01-14", "close": 133.5, "volume": 257464.0}, {"date": "2025-01-15", "close": 134.58, "volume": 266036.0}, {"date": "2025-01-16", "close": 136.33, "volume": 392313.0}, {"date": "2025-01-17", "close": 136.79, "volume": 543740.0}, {"date": "2025-01-21", "close": 139.33, "volume": 332169.0}, {"date": "2025-01-22", "close": 136.81, "volume": 320409.0}, {"date": "2025-01-23", "close": 137.59, "volume": 282200.0}, {"date": "2025-01-24", "close": 138.65, "volume": 235745.0}, {"date": "2025-01-27", "close": 140.78, "volume": 374492.0}, {"date": "2025-01-28", "close": 140.37, "volume": 298313.0}, {"date": "2025-01-29", "close": 140.58, "volume": 399479.0}, {"date": "2025-01-30", "close": 142.8, "volume": 440340.0}, {"date": "2025-01-31", "close": 139.66, "volume": 982880.0}, {"date": "2025-02-03", "close": 142.42, "volume": 482127.0}, {"date": "2025-02-04", "close": 145.37, "volume": 437447.0}, {"date": "2025-02-05", "close": 148.86, "volume": 852586.0}, {"date": "2025-02-06", "close": 135.91, "volume": 1098962.0}, {"date": "2025-02-07", "close": 131.0, "volume": 774208.0}, {"date": "2025-02-10", "close": 129.23, "volume": 572689.0}, {"date": "2025-02-11", "close": 129.08, "volume": 402826.0}, {"date": "2025-02-12", "close": 126.12, "volume": 350281.0}, {"date": "2025-02-13", "close": 129.57, "volume": 407304.0}, {"date": "2025-02-14", "close": 128.01, "volume": 416172.0}, {"date": "2025-02-18", "close": 128.07, "volume": 274843.0}, {"date": "2025-02-19", "close": 127.12, "volume": 277817.0}, {"date": "2025-02-20", "close": 127.47, "volume": 406554.0}, {"date": "2025-02-21", "close": 126.34, "volume": 342975.0}, {"date": "2025-02-24", "close": 129.09, "volume": 307284.0}, {"date": "2025-02-25", "close": 135.9, "volume": 568763.0}, {"date": "2025-02-26", "close": 132.87, "volume": 531414.0}, {"date": "2025-02-27", "close": 132.66, "volume": 455078.0}, {"date": "2025-02-28", "close": 129.15, "volume": 750468.0}, {"date": "2025-03-03", "close": 129.87, "volume": 568283.0}, {"date": "2025-03-04", "close": 129.52, "volume": 358354.0}, {"date": "2025-03-05", "close": 131.5, "volume": 415651.0}, {"date": "2025-03-06", "close": 128.96, "volume": 320630.0}, {"date": "2025-03-07", "close": 130.33, "volume": 314590.0}, {"date": "2025-03-10", "close": 130.3, "volume": 425236.0}, {"date": "2025-03-11", "close": 128.35, "volume": 452092.0}, {"date": "2025-03-12", "close": 125.66, "volume": 375541.0}, {"date": "2025-03-13", "close": 125.47, "volume": 239747.0}, {"date": "2025-03-14", "close": 125.4, "volume": 309680.0}, {"date": "2025-03-17", "close": 129.82, "volume": 351904.0}, {"date": "2025-03-18", "close": 129.59, "volume": 251777.0}, {"date": "2025-03-19", "close": 130.79, "volume": 286953.0}, {"date": "2025-03-20", "close": 129.59, "volume": 342502.0}, {"date": "2025-03-21", "close": 128.24, "volume": 1487832.0}, {"date": "2025-03-24", "close": 130.4, "volume": 345550.0}, {"date": "2025-03-25", "close": 130.01, "volume": 367854.0}, {"date": "2025-03-26", "close": 128.79, "volume": 433876.0}, {"date": "2025-03-27", "close": 128.44, "volume": 550509.0}, {"date": "2025-03-28", "close": 128.74, "volume": 305417.0}, {"date": "2025-03-31", "close": 129.4, "volume": 479231.0}, {"date": "2025-04-01", "close": 130.45, "volume": 319962.0}, {"date": "2025-04-02", "close": 132.25, "volume": 330989.0}, {"date": "2025-04-03", "close": 133.9, "volume": 779813.0}, {"date": "2025-04-04", "close": 129.33, "volume": 810879.0}, {"date": "2025-04-07", "close": 124.63, "volume": 795219.0}, {"date": "2025-04-08", "close": 123.75, "volume": 727206.0}, {"date": "2025-04-09", "close": 129.29, "volume": 733763.0}, {"date": "2025-04-10", "close": 127.69, "volume": 321635.0}, {"date": "2025-04-11", "close": 127.96, "volume": 351365.0}, {"date": "2025-04-14", "close": 129.94, "volume": 367073.0}, {"date": "2025-04-15", "close": 129.09, "volume": 280745.0}, {"date": "2025-04-16", "close": 128.18, "volume": 270016.0}, {"date": "2025-04-17", "close": 127.98, "volume": 405864.0}, {"date": "2025-04-21", "close": 119.93, "volume": 483641.0}, {"date": "2025-04-22", "close": 122.06, "volume": 346150.0}, {"date": "2025-04-23", "close": 124.14, "volume": 391812.0}, {"date": "2025-04-24", "close": 124.87, "volume": 369976.0}, {"date": "2025-04-25", "close": 126.04, "volume": 252230.0}, {"date": "2025-04-28", "close": 127.07, "volume": 401903.0}, {"date": "2025-04-29", "close": 128.12, "volume": 444418.0}, {"date": "2025-04-30", "close": 128.99, "volume": 482360.0}, {"date": "2025-05-01", "close": 128.11, "volume": 434014.0}, {"date": "2025-05-02", "close": 132.32, "volume": 493804.0}, {"date": "2025-05-05", "close": 131.78, "volume": 456969.0}, {"date": "2025-05-06", "close": 133.56, "volume": 289924.0}, {"date": "2025-05-07", "close": 136.94, "volume": 489483.0}, {"date": "2025-05-08", "close": 136.28, "volume": 313058.0}, {"date": "2025-05-09", "close": 136.68, "volume": 240742.0}, {"date": "2025-05-12", "close": 141.57, "volume": 516384.0}, {"date": "2025-05-13", "close": 143.56, "volume": 599143.0}, {"date": "2025-05-14", "close": 144.79, "volume": 1259744.0}, {"date": "2025-05-15", "close": 147.04, "volume": 478644.0}, {"date": "2025-05-16", "close": 149.75, "volume": 421674.0}, {"date": "2025-05-19", "close": 147.7, "volume": 607487.0}, {"date": "2025-05-20", "close": 149.15, "volume": 206549.0}, {"date": "2025-05-21", "close": 146.06, "volume": 338701.0}, {"date": "2025-05-22", "close": 144.65, "volume": 232521.0}, {"date": "2025-05-23", "close": 144.55, "volume": 263055.0}, {"date": "2025-05-27", "close": 147.46, "volume": 235453.0}, {"date": "2025-05-28", "close": 146.31, "volume": 358980.0}, {"date": "2025-05-29", "close": 146.54, "volume": 426736.0}, {"date": "2025-05-30", "close": 147.26, "volume": 347119.0}, {"date": "2025-06-02", "close": 148.05, "volume": 460979.0}, {"date": "2025-06-03", "close": 150.63, "volume": 494565.0}, {"date": "2025-06-04", "close": 151.41, "volume": 326326.0}, {"date": "2025-06-05", "close": 151.69, "volume": 241452.0}, {"date": "2025-06-06", "close": 152.38, "volume": 291389.0}, {"date": "2025-06-09", "close": 149.795, "volume": 412833.0}, {"date": "2025-06-10", "close": 148.75, "volume": 360674.0}, {"date": "2025-06-11", "close": 149.46, "volume": 361103.0}, {"date": "2025-06-12", "close": 151.24, "volume": 358312.0}, {"date": "2025-06-13", "close": 151.24, "volume": 322670.0}, {"date": "2025-06-16", "close": 152.63, "volume": 292747.0}, {"date": "2025-06-17", "close": 153.85, "volume": 418921.0}, {"date": "2025-06-18", "close": 156.36, "volume": 319188.0}, {"date": "2025-06-20", "close": 153.54, "volume": 638294.0}, {"date": "2025-06-23", "close": 152.17, "volume": 318214.0}, {"date": "2025-06-24", "close": 153.57, "volume": 248522.0}, {"date": "2025-06-25", "close": 152.52, "volume": 258671.0}, {"date": "2025-06-26", "close": 153.79, "volume": 313162.0}, {"date": "2025-06-27", "close": 153.35, "volume": 566467.0}, {"date": "2025-06-30", "close": 154.26, "volume": 454905.0}, {"date": "2025-07-01", "close": 150.79, "volume": 396415.0}, {"date": "2025-07-02", "close": 148.905, "volume": 340968.0}, {"date": "2025-07-03", "close": 150.18, "volume": 183350.0}, {"date": "2025-07-07", "close": 147.57, "volume": 253095.0}, {"date": "2025-07-08", "close": 145.83, "volume": 356039.0}, {"date": "2025-07-09", "close": 146.71, "volume": 203478.0}, {"date": "2025-07-10", "close": 145.73, "volume": 214168.0}, {"date": "2025-07-11", "close": 143.98, "volume": 220861.0}, {"date": "2025-07-14", "close": 145.75, "volume": 230761.0}, {"date": "2025-07-15", "close": 141.18, "volume": 285034.0}, {"date": "2025-07-16", "close": 139.85, "volume": 285396.0}, {"date": "2025-07-17", "close": 138.85, "volume": 518511.0}, {"date": "2025-07-18", "close": 136.8, "volume": 275922.0}, {"date": "2025-07-21", "close": 137.32, "volume": 357419.0}, {"date": "2025-07-22", "close": 136.36, "volume": 444074.0}, {"date": "2025-07-23", "close": 139.25, "volume": 634384.0}, {"date": "2025-07-24", "close": 137.77, "volume": 734409.0}, {"date": "2025-07-25", "close": 150.06, "volume": 1308897.0}, {"date": "2025-07-28", "close": 147.78, "volume": 859977.0}, {"date": "2025-07-29", "close": 151.01, "volume": 457362.0}, {"date": "2025-07-30", "close": 150.38, "volume": 480771.0}, {"date": "2025-07-31", "close": 150.0, "volume": 506921.0}, {"date": "2025-08-01", "close": 151.75, "volume": 558365.0}, {"date": "2025-08-04", "close": 154.94, "volume": 384462.0}, {"date": "2025-08-05", "close": 157.92, "volume": 534784.0}, {"date": "2025-08-06", "close": 158.13, "volume": 336246.0}, {"date": "2025-08-07", "close": 159.26, "volume": 454936.0}, {"date": "2025-08-08", "close": 160.63, "volume": 372655.0}, {"date": "2025-08-11", "close": 161.7, "volume": 569215.0}, {"date": "2025-08-12", "close": 163.54, "volume": 491557.0}, {"date": "2025-08-13", "close": 166.27, "volume": 345394.0}, {"date": "2025-08-14", "close": 166.0, "volume": 253898.0}, {"date": "2025-08-15", "close": 166.17, "volume": 393004.0}, {"date": "2025-08-18", "close": 164.06, "volume": 363871.0}, {"date": "2025-08-19", "close": 167.02, "volume": 275678.0}, {"date": "2025-08-20", "close": 169.01, "volume": 352367.0}, {"date": "2025-08-21", "close": 169.24, "volume": 246808.0}, {"date": "2025-08-22", "close": 172.44, "volume": 585079.0}, {"date": "2025-08-25", "close": 169.96, "volume": 283880.0}, {"date": "2025-08-26", "close": 170.68, "volume": 325967.0}, {"date": "2025-08-27", "close": 172.19, "volume": 366652.0}, {"date": "2025-08-28", "close": 172.6, "volume": 351941.0}, {"date": "2025-08-29", "close": 171.78, "volume": 407261.0}, {"date": "2025-09-02", "close": 172.53, "volume": 326590.0}, {"date": "2025-09-03", "close": 171.65, "volume": 303807.0}, {"date": "2025-09-04", "close": 173.0, "volume": 286101.0}, {"date": "2025-09-05", "close": 173.99, "volume": 352147.0}, {"date": "2025-09-08", "close": 174.12, "volume": 414405.0}, {"date": "2025-09-09", "close": 169.57, "volume": 437008.0}, {"date": "2025-09-10", "close": 166.15, "volume": 323397.0}, {"date": "2025-09-11", "close": 168.95, "volume": 278897.0}, {"date": "2025-09-12", "close": 167.99, "volume": 214153.0}, {"date": "2025-09-15", "close": 166.22, "volume": 269208.0}, {"date": "2025-09-16", "close": 164.34, "volume": 300915.0}, {"date": "2025-09-17", "close": 165.94, "volume": 541699.0}, {"date": "2025-09-18", "close": 167.07, "volume": 239385.0}, {"date": "2025-09-19", "close": 164.29, "volume": 1102339.0}, {"date": "2025-09-22", "close": 166.82, "volume": 238933.0}, {"date": "2025-09-23", "close": 166.76, "volume": 267383.0}, {"date": "2025-09-24", "close": 170.32, "volume": 327885.0}, {"date": "2025-09-25", "close": 169.97, "volume": 352952.0}, {"date": "2025-09-26", "close": 172.5, "volume": 250627.0}, {"date": "2025-09-29", "close": 171.55, "volume": 283020.0}, {"date": "2025-09-30", "close": 172.77, "volume": 307249.0}, {"date": "2025-10-01", "close": 174.45, "volume": 328854.0}, {"date": "2025-10-02", "close": 173.93, "volume": 311459.0}, {"date": "2025-10-03", "close": 175.4, "volume": 335552.0}, {"date": "2025-10-06", "close": 177.22, "volume": 428679.0}, {"date": "2025-10-07", "close": 176.5, "volume": 345055.0}, {"date": "2025-10-08", "close": 176.35, "volume": 375856.0}, {"date": "2025-10-09", "close": 175.93, "volume": 376279.0}, {"date": "2025-10-10", "close": 175.34, "volume": 384892.0}, {"date": "2025-10-13", "close": 177.01, "volume": 257130.0}, {"date": "2025-10-14", "close": 178.0, "volume": 381477.0}, {"date": "2025-10-15", "close": 177.94, "volume": 389674.0}, {"date": "2025-10-16", "close": 179.47, "volume": 284828.0}, {"date": "2025-10-17", "close": 182.04, "volume": 354896.0}, {"date": "2025-10-20", "close": 185.4, "volume": 324625.0}, {"date": "2025-10-21", "close": 183.15, "volume": 240772.0}, {"date": "2025-10-22", "close": 184.79, "volume": 523356.0}, {"date": "2025-10-23", "close": 185.37, "volume": 452822.0}, {"date": "2025-10-24", "close": 186.05, "volume": 484758.0}, {"date": "2025-10-27", "close": 186.5, "volume": 563053.0}, {"date": "2025-10-28", "close": 185.64, "volume": 316715.0}, {"date": "2025-10-29", "close": 182.7, "volume": 318167.0}, {"date": "2025-10-30", "close": 180.31, "volume": 305292.0}, {"date": "2025-10-31", "close": 180.1, "volume": 904028.0}, {"date": "2025-11-03", "close": 183.88, "volume": 442194.0}, {"date": "2025-11-04", "close": 183.98, "volume": 1041113.0}, {"date": "2025-11-05", "close": 189.93, "volume": 718191.0}, {"date": "2025-11-06", "close": 182.91, "volume": 701358.0}, {"date": "2025-11-07", "close": 179.97, "volume": 698965.0}, {"date": "2025-11-10", "close": 181.52, "volume": 633172.0}, {"date": "2025-11-11", "close": 179.8, "volume": 427734.0}, {"date": "2025-11-12", "close": 179.79, "volume": 575296.0}, {"date": "2025-11-13", "close": 177.3, "volume": 449361.0}, {"date": "2025-11-14", "close": 177.89, "volume": 265953.0}, {"date": "2025-11-17", "close": 177.56, "volume": 346660.0}, {"date": "2025-11-18", "close": 178.5, "volume": 330837.0}, {"date": "2025-11-19", "close": 178.71, "volume": 349781.0}, {"date": "2025-11-20", "close": 179.34, "volume": 314039.0}, {"date": "2025-11-21", "close": 184.99, "volume": 402485.0}, {"date": "2025-11-24", "close": 184.58, "volume": 433826.0}, {"date": "2025-11-25", "close": 187.53, "volume": 448123.0}, {"date": "2025-11-26", "close": 186.96, "volume": 315778.0}, {"date": "2025-11-28", "close": 185.54, "volume": 124463.0}, {"date": "2025-12-01", "close": 183.63, "volume": 344035.0}, {"date": "2025-12-02", "close": 181.15, "volume": 345379.0}, {"date": "2025-12-03", "close": 178.99, "volume": 395822.0}, {"date": "2025-12-04", "close": 177.94, "volume": 287203.0}, {"date": "2025-12-05", "close": 177.97, "volume": 194116.0}, {"date": "2025-12-08", "close": 175.39, "volume": 226317.0}, {"date": "2025-12-09", "close": 174.14, "volume": 280963.0}, {"date": "2025-12-10", "close": 173.58, "volume": 441282.0}, {"date": "2025-12-11", "close": 174.15, "volume": 304932.0}, {"date": "2025-12-12", "close": 175.63, "volume": 261744.0}, {"date": "2025-12-15", "close": 177.09, "volume": 362780.0}, {"date": "2025-12-16", "close": 175.36, "volume": 493901.0}, {"date": "2025-12-17", "close": 176.57, "volume": 456175.0}, {"date": "2025-12-18", "close": 176.95, "volume": 348805.0}, {"date": "2025-12-19", "close": 181.39, "volume": 864876.0}, {"date": "2025-12-22", "close": 179.03, "volume": 660032.0}, {"date": "2025-12-23", "close": 178.6, "volume": 372838.0}, {"date": "2025-12-24", "close": 176.66, "volume": 215677.0}, {"date": "2025-12-26", "close": 176.44, "volume": 151935.0}, {"date": "2025-12-29", "close": 176.33, "volume": 214797.0}, {"date": "2025-12-30", "close": 176.72, "volume": 409621.0}, {"date": "2025-12-31", "close": 174.2, "volume": 422132.0}, {"date": "2026-01-02", "close": 173.92, "volume": 186629.0}, {"date": "2026-01-05", "close": 176.52, "volume": 298200.0}, {"date": "2026-01-06", "close": 179.65, "volume": 304833.0}, {"date": "2026-01-07", "close": 178.38, "volume": 329129.0}, {"date": "2026-01-08", "close": 176.21, "volume": 208163.0}, {"date": "2026-01-09", "close": 173.87, "volume": 167200.0}, {"date": "2026-01-12", "close": 176.73, "volume": 221481.0}, {"date": "2026-01-13", "close": 177.87, "volume": 311590.0}, {"date": "2026-01-14", "close": 177.58, "volume": 297607.0}, {"date": "2026-01-15", "close": 183.54, "volume": 430525.0}, {"date": "2026-01-16", "close": 180.57, "volume": 467010.0}, {"date": "2026-01-20", "close": 177.41, "volume": 285431.0}, {"date": "2026-01-21", "close": 177.88, "volume": 362451.0}, {"date": "2026-01-22", "close": 174.99, "volume": 325648.0}, {"date": "2026-01-23", "close": 175.46, "volume": 384330.0}, {"date": "2026-01-26", "close": 178.15, "volume": 265892.0}, {"date": "2026-01-27", "close": 171.99, "volume": 312177.0}, {"date": "2026-01-28", "close": 171.8, "volume": 350051.0}, {"date": "2026-01-29", "close": 170.06, "volume": 455218.0}, {"date": "2026-01-30", "close": 171.66, "volume": 460140.0}, {"date": "2026-02-02", "close": 172.56, "volume": 346643.0}, {"date": "2026-02-03", "close": 173.6, "volume": 315256.0}, {"date": "2026-02-04", "close": 173.18, "volume": 497110.0}, {"date": "2026-02-05", "close": 197.16, "volume": 1070746.0}, {"date": "2026-02-06", "close": 197.8, "volume": 539658.0}, {"date": "2026-02-09", "close": 199.29, "volume": 755253.0}, {"date": "2026-02-10", "close": 203.93, "volume": 373092.0}, {"date": "2026-02-11", "close": 211.92, "volume": 552752.0}, {"date": "2026-02-12", "close": 214.41, "volume": 648407.0}, {"date": "2026-02-13", "close": 213.34, "volume": 435529.0}, {"date": "2026-02-17", "close": 212.47, "volume": 432368.0}, {"date": "2026-02-18", "close": 209.96, "volume": 455190.0}, {"date": "2026-02-19", "close": 204.78, "volume": 416340.0}, {"date": "2026-02-20", "close": 210.64, "volume": 386896.0}, {"date": "2026-02-23", "close": 214.17, "volume": 483148.0}, {"date": "2026-02-24", "close": 212.39, "volume": 415534.0}, {"date": "2026-02-25", "close": 213.84, "volume": 324817.0}, {"date": "2026-02-26", "close": 212.65, "volume": 415106.0}, {"date": "2026-02-27", "close": 214.17, "volume": 461109.0}, {"date": "2026-03-02", "close": 215.83, "volume": 289037.0}, {"date": "2026-03-03", "close": 213.13, "volume": 255509.0}, {"date": "2026-03-04", "close": 212.05, "volume": 289107.0}, {"date": "2026-03-05", "close": 207.3, "volume": 243670.0}, {"date": "2026-03-06", "close": 207.23, "volume": 231518.0}, {"date": "2026-03-09", "close": 209.97, "volume": 269943.0}, {"date": "2026-03-10", "close": 209.65, "volume": 322640.0}, {"date": "2026-03-11", "close": 210.43, "volume": 256184.0}, {"date": "2026-03-12", "close": 208.36, "volume": 405116.0}, {"date": "2026-03-13", "close": 209.71, "volume": 370880.0}, {"date": "2026-03-16", "close": 209.46, "volume": 272607.0}, {"date": "2026-03-17", "close": 210.38, "volume": 382070.0}, {"date": "2026-03-18", "close": 204.96, "volume": 350103.0}, {"date": "2026-03-19", "close": 202.49, "volume": 299446.0}, {"date": "2026-03-20", "close": 200.08, "volume": 673067.0}, {"date": "2026-03-23", "close": 202.43, "volume": 310766.0}, {"date": "2026-03-24", "close": 202.92, "volume": 282238.0}, {"date": "2026-03-25", "close": 203.89, "volume": 408675.0}, {"date": "2026-03-26", "close": 201.99, "volume": 389891.0}, {"date": "2026-03-27", "close": 200.66, "volume": 346098.0}, {"date": "2026-03-30", "close": 200.41, "volume": 455001.0}, {"date": "2026-03-31", "close": 201.5, "volume": 559932.0}, {"date": "2026-04-01", "close": 200.1, "volume": 442898.0}, {"date": "2026-04-02", "close": 196.62, "volume": 366271.0}, {"date": "2026-04-06", "close": 197.98, "volume": 162284.0}, {"date": "2026-04-07", "close": 200.39, "volume": 267425.0}, {"date": "2026-04-08", "close": 204.79, "volume": 427282.0}, {"date": "2026-04-09", "close": 201.56, "volume": 396396.0}, {"date": "2026-04-10", "close": 199.02, "volume": 253537.0}, {"date": "2026-04-13", "close": 200.3, "volume": 221879.0}, {"date": "2026-04-14", "close": 198.45, "volume": 256131.0}, {"date": "2026-04-15", "close": 197.92, "volume": 186704.0}, {"date": "2026-04-16", "close": 197.72, "volume": 158900.0}, {"date": "2026-04-17", "close": 200.11, "volume": 244256.0}, {"date": "2026-04-20", "close": 197.55, "volume": 257116.0}, {"date": "2026-04-21", "close": 191.74, "volume": 799941.0}, {"date": "2026-04-22", "close": 186.22, "volume": 589113.0}, {"date": "2026-04-23", "close": 189.34, "volume": 442340.0}, {"date": "2026-04-24", "close": 189.16, "volume": 398248.0}, {"date": "2026-04-27", "close": 189.94, "volume": 386428.0}, {"date": "2026-04-28", "close": 188.3, "volume": 347698.0}, {"date": "2026-04-29", "close": 186.4, "volume": 370058.0}, {"date": "2026-04-30", "close": 186.69, "volume": 590187.0}, {"date": "2026-05-01", "close": 183.72, "volume": 838126.0}, {"date": "2026-05-04", "close": 182.03, "volume": 448884.0}, {"date": "2026-05-05", "close": 175.95, "volume": 598856.0}, {"date": "2026-05-06", "close": 175.93, "volume": 653447.0}, {"date": "2026-05-07", "close": 174.3, "volume": 634300.0}, {"date": "2026-05-08", "close": 171.45, "volume": 713024.0}, {"date": "2026-05-11", "close": 169.41, "volume": 798471.0}, {"date": "2026-05-12", "close": 176.04, "volume": 629219.0}, {"date": "2026-05-13", "close": 178.0, "volume": 749237.0}, {"date": "2026-05-14", "close": 179.26, "volume": 786385.0}, {"date": "2026-05-15", "close": 177.67, "volume": 526801.0}, {"date": "2026-05-18", "close": 176.66, "volume": 424211.0}, {"date": "2026-05-19", "close": 175.89, "volume": 487645.0}, {"date": "2026-05-20", "close": 178.26, "volume": 377080.0}, {"date": "2026-05-21", "close": 171.68, "volume": 823575.0}, {"date": "2026-05-22", "close": 171.94, "volume": 447117.0}, {"date": "2026-05-26", "close": 172.42, "volume": 434622.0}, {"date": "2026-05-27", "close": 171.97, "volume": 432837.0}, {"date": "2026-05-28", "close": 170.94, "volume": 442375.0}, {"date": "2026-05-29", "close": 167.65, "volume": 571425.0}, {"date": "2026-06-01", "close": 165.0, "volume": 574436.0}, {"date": "2026-06-02", "close": 165.7, "volume": 448486.0}, {"date": "2026-06-03", "close": 166.68, "volume": 574903.0}, {"date": "2026-06-04", "close": 164.29, "volume": 643284.0}, {"date": "2026-06-05", "close": 170.3, "volume": 482427.0}, {"date": "2026-06-08", "close": 156.42, "volume": 2358548.0}, {"date": "2026-06-09", "close": 155.25, "volume": 1147543.0}, {"date": "2026-06-10", "close": 151.65, "volume": 1108160.0}, {"date": "2026-06-11", "close": 147.13, "volume": 2186635.0}, {"date": "2026-06-12", "close": 149.37, "volume": 1271075.0}, {"date": "2026-06-15", "close": 150.71, "volume": 705431.0}, {"date": "2026-06-16", "close": 156.93, "volume": 780625.0}, {"date": "2026-06-17", "close": 155.84, "volume": 1088442.0}, {"date": "2026-06-18", "close": 153.65, "volume": 2211354.0}, {"date": "2026-06-22", "close": 156.78, "volume": 889206.0}, {"date": "2026-06-23", "close": 158.89, "volume": 924379.0}, {"date": "2026-06-24", "close": 164.07, "volume": 1008113.0}, {"date": "2026-06-25", "close": 165.74, "volume": 934969.0}, {"date": "2026-06-26", "close": 163.05, "volume": 8087959.0}, {"date": "2026-06-29", "close": 158.19, "volume": 833271.0}, {"date": "2026-06-30", "close": 160.3, "volume": 860413.0}, {"date": "2026-07-01", "close": 164.82, "volume": 773072.0}, {"date": "2026-07-02", "close": 168.22, "volume": 639424.0}, {"date": "2026-07-06", "close": 166.83, "volume": 459042.0}, {"date": "2026-07-07", "close": 170.87, "volume": 785891.0}, {"date": "2026-07-08", "close": 169.93, "volume": 469664.0}, {"date": "2026-07-09", "close": 168.92, "volume": 417701.0}, {"date": "2026-07-10", "close": 168.59, "volume": 326555.0}, {"date": "2026-07-13", "close": 168.39, "volume": 291662.0}, {"date": "2026-07-14", "close": 166.73, "volume": 434536.0}, {"date": "2026-07-15", "close": 167.38, "volume": 462281.0}, {"date": "2026-07-16", "close": 172.89, "volume": 600615.0}, {"date": "2026-07-17", "close": 171.28, "volume": 703686.0}, {"date": "2026-07-20", "close": 172.04, "volume": 354075.0}, {"date": "2026-07-21", "close": 170.87, "volume": 393798.0}, {"date": "2026-07-22", "close": 169.11, "volume": 369070.0}, {"date": "2026-07-23", "close": 167.52, "volume": 493684.0}, {"date": "2026-07-24", "close": 172.99, "volume": 437361.0}, {"date": "2026-07-27", "close": 178.07, "volume": 766467.0}, {"date": "2026-07-28", "close": 183.14, "volume": 705742.0}, {"date": "2026-07-29", "close": 181.89, "volume": 653810.0}, {"date": "2026-07-30", "close": 178.83, "volume": 442765.0}, {"date": "2026-07-31", "close": 178.16, "volume": 420541.0}, {"date": "2026-08-03", "close": 177.23, "volume": 314794.0}, {"date": "2026-08-04", "close": 176.13, "volume": 438105.0}, {"date": "2026-08-05", "close": 178.65, "volume": 309598.0}, {"date": "2026-08-06", "close": 181.66, "volume": 318441.0}, {"date": "2026-08-07", "close": 182.97, "volume": 294218.0}], "refreshing": true}