{"ticker": "NSP", "overview": {"cik": "1000753", "ticker": "NSP", "name": "INSPERITY, INC.", "industry": "Services-Help Supply Services", "country": "United States", "sic": "7363", "announcements": [{"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0001000753-26-000104", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001000753-26-000101", "price_sensitive": true}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001000753-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0001000753-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001000753-26-000090", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001102578-26-000044", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000293", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001418660-26-000024", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-30", "title": "Employee share plan", "accession": "0001000753-26-000088", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001000753-26-000087", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001000753-26-000086", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001000753-26-000078", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001000753-26-000076", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001000753-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001000753-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001000753-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001000753-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001000753-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001000753-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001000753-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001000753-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001000753-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001000753-26-000055", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001102578-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001000753-26-000053", "price_sensitive": false}]}, "description": "INSPERITY, INC. trades as NSP on the NYSE and is registered in the United States, classified under Services-Help Supply Services (SIC 7363). Privy Trades holds 970 insider filings for the company, from April 2011 to June 2026. Across those, 22 insiders disclosed 22 open-market purchases totalling $18.18M against 448 sales totalling $488.81M. The most recent filing on record is dated 17 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 22, "buy_sum": 18175768.834, "sell_n": 448, "sell_sum": 488805816.2761, "net": -470630047.4421, "insiders": 22, "first_date": "2011-04-01", "last_date": "2026-06-03"}, "metrics": {"ticker": "NSP", "has_prices": true, "as_of": "2026-08-07", "last": 52.52, "prev_close": 51.26, "change": 1.2600000000000051, "change_pct": 0.02458056964494743, "session_volume": 598771.0, "vwap_5": 52.475184507933285, "vwap_20": 50.716207106331765, "vwap_60": 41.41847042363783, "vwap_250": 36.9161597904164, "high_52w": 54.03, "low_52w": 19.9, "avg_volume_20": 751854.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001000753-26-000090", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Paul J. Sarvadi", "who_key": "SARVADI PAUL J", "role": "Chairman of the Board & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "CEO files routine paperwork on NSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1032399/000100075326000090/0001000753-26-000090-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111825}, {"id": "13DG-0001102578-26-000044", "src": "13DG", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Earnest Partners LLC", "who_key": "EARNEST PARTNERS LLC", "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-Help Supply Services", "country": "United States", "headline": "EARNEST PARTNERS LLC moves to a 8.1% passive stake in NSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1102578/0001102578-26-000044-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0000914208-26-000293", "src": "13DG", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Insperity, Inc.", "who_key": "INSPERITY, 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-Help Supply Services", "country": "United States", "headline": "INSPERITY, INC. moves to a 3.4% passive stake in NSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/0000914208-26-000293-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117585}, {"id": "13DG-0001418660-26-000024", "src": "13DG", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Insperity, Inc.", "who_key": "INSPERITY, 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-Help Supply Services", "country": "United States", "headline": "INSPERITY, INC. takes a 5.7% passive stake in NSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/0001418660-26-000024-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119025}, {"id": "0001000753-26-000078", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Paul J. Sarvadi", "who_key": "SARVADI PAUL J", "role": "Chairman of the Board & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7933649.999999999, "score": 75.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "CEO loads up: $7.9M into NSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075326000078/0001000753-26-000078-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219825}, {"id": "0001000753-26-000055", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Richard G. Rawson", "who_key": "RAWSON RICHARD G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on NSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075326000055/0001000753-26-000055-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242865}, {"id": "0001000753-26-000057", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Tim Clifford", "who_key": "CLIFFORD TIM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on NSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075326000057/0001000753-26-000057-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242865}, {"id": "0001000753-26-000059", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Eli Jones", "who_key": "JONES ELI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on NSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075326000059/0001000753-26-000059-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242865}, {"id": "0001000753-26-000061", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Carol R. Kaufman", "who_key": "KAUFMAN CAROL R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on NSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075326000061/0001000753-26-000061-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242865}, {"id": "0001000753-26-000063", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "John L. Lumelleau", "who_key": "Lumelleau John L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on NSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075326000063/0001000753-26-000063-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242865}, {"id": "0001000753-26-000065", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Randall Mehl", "who_key": "Mehl Randall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on NSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075326000065/0001000753-26-000065-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242865}, {"id": "0001000753-26-000067", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Ellen H. Masterson", "who_key": "MASTERSON ELLEN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on NSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075326000067/0001000753-26-000067-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242865}, {"id": "0001000753-26-000070", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "John M. Morphy", "who_key": "MORPHY JOHN 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-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on NSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075326000070/0001000753-26-000070-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242865}, {"id": "0001000753-26-000072", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Latha Ramchand", "who_key": "Ramchand Latha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on NSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075326000072/0001000753-26-000072-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242865}, {"id": "0001000753-26-000074", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Philip W. Wilmington", "who_key": "WILMINGTON PHILIP W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on NSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075326000074/0001000753-26-000074-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242865}, {"id": "13DG-0001102578-26-000032", "src": "13DG", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Earnest Partners LLC", "who_key": "EARNEST PARTNERS LLC", "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-Help Supply Services", "country": "United States", "headline": "EARNEST PARTNERS LLC takes a 5.4% passive stake in NSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1102578/0001102578-26-000032-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0000914208-26-000129", "src": "13DG", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Insperity, Inc.", "who_key": "INSPERITY, 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-Help Supply Services", "country": "United States", "headline": "INSPERITY, INC. takes a 6.4% passive stake in NSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/0000914208-26-000129-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260145}, {"id": "0001000753-26-000053", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Paul J. Sarvadi", "who_key": "SARVADI PAUL J", "role": "Chairman of the Board & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2873235.58, "score": 67.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "CEO drops $2.9M on NSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075326000053/0001000753-26-000053-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261585}, {"id": "13DG-0002100121-26-000416", "src": "13DG", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Insperity, Inc.", "who_key": "INSPERITY, 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-Help Supply Services", "country": "United States", "headline": "INSPERITY, INC. crosses 5% of NSP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/0002100121-26-000416-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0000102909-26-001585", "src": "13DG", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Insperity, Inc.", "who_key": "INSPERITY, 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-Help Supply Services", "country": "United States", "headline": "INSPERITY, INC. adjusts its stake in NSP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/0000102909-26-001585-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}, {"id": "0001000753-26-000037", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Paul J. Sarvadi", "who_key": "SARVADI PAUL J", "role": "Chairman of the Board & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4688790.35, "score": 72.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Big money into NSP \u2014 The CEO buys $4.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075326000037/0001000753-26-000037-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329265}, {"id": "0001000753-26-000034", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Christian P. Callens", "who_key": "Callens Christian P", "role": "SVP Legal, Gen Counsel & Sec", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 24100.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "3 insiders pile into NSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075326000034/0001000753-26-000034-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340785}, {"id": "0001000753-26-000035", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Ellen H. Masterson", "who_key": "MASTERSON ELLEN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23880.0, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Board insider adds $24K of NSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075326000035/0001000753-26-000035-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340785}, {"id": "0001000753-26-000033", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "James D. Allison", "who_key": "ALLISON JAMES D", "role": "EVP, Finance, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 204500.0, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "That makes 4 insiders into NSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075326000033/0001000753-26-000033-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342225}, {"id": "0001000753-26-000021", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "James D. Allison", "who_key": "ALLISON JAMES D", "role": "EVP, Finance, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 40125.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "CFO files routine paperwork on NSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075326000021/0001000753-26-000021-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352305}, {"id": "0001000753-26-000023", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Arthur A. Arizpe", "who_key": "ARIZPE ARTHUR A", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 51022.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "President files routine paperwork on NSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075326000023/0001000753-26-000023-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352305}, {"id": "0001000753-26-000029", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Paul J. Sarvadi", "who_key": "SARVADI PAUL J", "role": "Chairman of the Board & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 248129.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "CEO files routine paperwork on NSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075326000029/0001000753-26-000029-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352305}, {"id": "0001000753-26-000025", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Christian P. Callens", "who_key": "Callens Christian P", "role": "SVP Legal, Gen Counsel & Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 23364.920000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Insider files routine paperwork on NSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075326000025/0001000753-26-000025-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353745}, {"id": "0001000753-26-000027", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Sean Patrick Duffy", "who_key": "Duffy Sean Patrick", "role": "SVP, Finance & Accounting(PAO)", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 14636.390000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Insider files routine paperwork on NSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075326000027/0001000753-26-000027-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353745}, {"id": "0001000753-26-000017", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Paul J. Sarvadi", "who_key": "SARVADI PAUL J", "role": "Chairman of the Board & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "CEO files routine paperwork on NSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075326000017/0001000753-26-000017-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372465}], "recent_buys": [{"id": "0001000753-26-000078", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Paul J. Sarvadi", "who_key": "SARVADI PAUL J", "role": "Chairman of the Board & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7933649.999999999, "score": 75.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "CEO loads up: $7.9M into NSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075326000078/0001000753-26-000078-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219825}, {"id": "0001000753-26-000053", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Paul J. Sarvadi", "who_key": "SARVADI PAUL J", "role": "Chairman of the Board & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2873235.58, "score": 67.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "CEO drops $2.9M on NSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075326000053/0001000753-26-000053-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261585}, {"id": "0001000753-26-000037", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Paul J. Sarvadi", "who_key": "SARVADI PAUL J", "role": "Chairman of the Board & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4688790.35, "score": 72.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Big money into NSP \u2014 The CEO buys $4.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075326000037/0001000753-26-000037-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329265}, {"id": "0001000753-26-000035", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Ellen H. Masterson", "who_key": "MASTERSON ELLEN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23880.0, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Board insider adds $24K of NSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075326000035/0001000753-26-000035-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340785}, {"id": "0001000753-26-000034", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Christian P. Callens", "who_key": "Callens Christian P", "role": "SVP Legal, Gen Counsel & Sec", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 24100.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "3 insiders pile into NSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075326000034/0001000753-26-000034-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340785}, {"id": "0001000753-26-000033", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "James D. Allison", "who_key": "ALLISON JAMES D", "role": "EVP, Finance, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 204500.0, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "That makes 4 insiders into NSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075326000033/0001000753-26-000033-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342225}, {"id": "0001000753-25-000109", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Randall Mehl", "who_key": "Mehl Randall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102380.0, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "5 insiders now buying NSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075325000109/0001000753-25-000109-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519345}, {"id": "0001127602-25-020569", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Tim Clifford", "who_key": "CLIFFORD TIM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100039.5, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "NSP draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760225020569/0001127602-25-020569-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640305}, {"id": "0001000753-25-000088", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Latha Ramchand", "who_key": "Ramchand Latha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50640.0, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Insider cluster: 8 buying NSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075325000088/0001000753-25-000088-index.htm", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653265}, {"id": "0001127602-25-020170", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Carol R. Kaufman", "who_key": "KAUFMAN CAROL R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 226200.0, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "7 insiders pile into NSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760225020170/0001127602-25-020170-index.htm", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656145}, {"id": "0001000753-25-000086", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Randall Mehl", "who_key": "Mehl Randall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 90100.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "NSP draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075325000086/0001000753-25-000086-index.htm", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656145}, {"id": "0001000753-25-000084", "src": "INSIDERS", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Ellen H. Masterson", "who_key": "MASTERSON ELLEN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22197.0, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "NSP draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075325000084/0001000753-25-000084-index.htm", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656145}], "institutional": [{"id": "13DG-0001102578-26-000044", "src": "13DG", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Earnest Partners LLC", "who_key": "EARNEST PARTNERS LLC", "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-Help Supply Services", "country": "United States", "headline": "EARNEST PARTNERS LLC moves to a 8.1% passive stake in NSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1102578/0001102578-26-000044-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0000914208-26-000293", "src": "13DG", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Insperity, Inc.", "who_key": "INSPERITY, 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-Help Supply Services", "country": "United States", "headline": "INSPERITY, INC. moves to a 3.4% passive stake in NSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/0000914208-26-000293-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117585}, {"id": "13DG-0001418660-26-000024", "src": "13DG", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Insperity, Inc.", "who_key": "INSPERITY, 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-Help Supply Services", "country": "United States", "headline": "INSPERITY, INC. takes a 5.7% passive stake in NSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/0001418660-26-000024-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119025}, {"id": "13DG-0001102578-26-000032", "src": "13DG", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Earnest Partners LLC", "who_key": "EARNEST PARTNERS LLC", "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-Help Supply Services", "country": "United States", "headline": "EARNEST PARTNERS LLC takes a 5.4% passive stake in NSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1102578/0001102578-26-000032-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0000914208-26-000129", "src": "13DG", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Insperity, Inc.", "who_key": "INSPERITY, 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-Help Supply Services", "country": "United States", "headline": "INSPERITY, INC. takes a 6.4% passive stake in NSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/0000914208-26-000129-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260145}, {"id": "13DG-0002100121-26-000416", "src": "13DG", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Insperity, Inc.", "who_key": "INSPERITY, 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-Help Supply Services", "country": "United States", "headline": "INSPERITY, INC. crosses 5% of NSP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/0002100121-26-000416-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0000102909-26-001585", "src": "13DG", "ticker": "NSP", "cik": "1000753", "company": "INSPERITY, INC.", "company_raw": "INSPERITY, INC.", "who": "Insperity, Inc.", "who_key": "INSPERITY, 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-Help Supply Services", "country": "United States", "headline": "INSPERITY, INC. adjusts its stake in NSP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/0000102909-26-001585-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Insperity, Inc. Common Stock", "new_value": "INSPERITY, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001000753", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001000753", "applied": 1, "detected_at": "2026-10-26T09:58:19.415946"}]}, "key_people": [{"who": "Peter A. Feld", "who_key": "Feld Peter A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 197647026.8825, "net": -197647026.8825, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6065396.3862000005, "date": "2017-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000092189517001300/0000921895-17-001300-index.htm"}, {"action": "SELL", "amount": 6264395.0, "date": "2017-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000092189517000562/0000921895-17-000562-index.htm"}, {"action": "SELL", "amount": 2067685.0, "date": "2017-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000092189517000496/0000921895-17-000496-index.htm"}, {"action": "SELL", "amount": 3617004.3411000003, "date": "2016-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000092189516006346/0000921895-16-006346-index.htm"}, {"action": "SELL", "amount": 8330744.867099999, "date": "2016-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000092189516006320/0000921895-16-006320-index.htm"}, {"action": "SELL", "amount": 6488724.83, "date": "2016-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000092189516006298/0000921895-16-006298-index.htm"}, {"action": "SELL", "amount": 4933888.068, "date": "2016-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000092189516006253/0000921895-16-006253-index.htm"}, {"action": "SELL", "amount": 13759182.632100001, "date": "2016-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000092189516006239/0000921895-16-006239-index.htm"}, {"action": "SELL", "amount": 16199534.899999999, "date": "2016-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000092189516006193/0000921895-16-006193-index.htm"}, {"action": "SELL", "amount": 22757988.478800002, "date": "2016-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000092189516004844/0000921895-16-004844-index.htm"}, {"action": "SELL", "amount": 32357847.5391, "date": "2016-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000092189516004744/0000921895-16-004744-index.htm"}, {"action": "SELL", "amount": 32482601.894, "date": "2016-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000092189516004685/0000921895-16-004685-index.htm"}, {"action": "SELL", "amount": 42322032.9461, "date": "2016-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000092189516004684/0000921895-16-004684-index.htm"}], "latest": {"action": "SELL", "amount": 6065396.3862000005, "date": "2017-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000092189517001300/0000921895-17-001300-index.htm"}}, {"who": "Paul J. Sarvadi", "who_key": "SARVADI PAUL J", "role": "Chairman of the Board & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 15495675.93, "sold": 126147178.87020001, "net": -110651502.9402, "trades": 95, "top_score": 75.8, "lean": "selling", "history": [{"action": "BUY", "amount": 7933649.999999999, "date": "2026-06-03", "score": 75.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075326000078/0001000753-26-000078-index.htm"}, {"action": "BUY", "amount": 2873235.58, "date": "2026-05-05", "score": 67.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075326000053/0001000753-26-000053-index.htm"}, {"action": "BUY", "amount": 4688790.35, "date": "2026-03-19", "score": 72.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075326000037/0001000753-26-000037-index.htm"}, {"action": "SELL", "amount": 563969.6000000001, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075325000097/0001000753-25-000097-index.htm"}, {"action": "SELL", "amount": 2213805.38, "date": "2025-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760225013582/0001127602-25-013582-index.htm"}, {"action": "SELL", "amount": 2108023.3200000003, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760225004649/0001127602-25-004649-index.htm"}, {"action": "SELL", "amount": 2592047.6999999997, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760224026843/0001127602-24-026843-index.htm"}, {"action": "SELL", "amount": 1455044.0599999998, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760224022916/0001127602-24-022916-index.htm"}, {"action": "SELL", "amount": 1486951.1, "date": "2024-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760224022008/0001127602-24-022008-index.htm"}, {"action": "SELL", "amount": 1162343.37, "date": "2024-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760224017318/0001127602-24-017318-index.htm"}, {"action": "SELL", "amount": 1363646.35, "date": "2023-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760223028347/0001127602-23-028347-index.htm"}, {"action": "SELL", "amount": 1798570.16, "date": "2023-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760223026766/0001127602-23-026766-index.htm"}, {"action": "SELL", "amount": 1920203.5, "date": "2023-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760223022725/0001127602-23-022725-index.htm"}, {"action": "SELL", "amount": 1354696.24, "date": "2023-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760223017032/0001127602-23-017032-index.htm"}, {"action": "SELL", "amount": 104260.8, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760223014346/0001127602-23-014346-index.htm"}, {"action": "SELL", "amount": 4727027.9799999995, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760223005143/0001127602-23-005143-index.htm"}, {"action": "SELL", "amount": 4397388.39, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760222024752/0001127602-22-024752-index.htm"}, {"action": "SELL", "amount": 2001117.22, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760222020892/0001127602-22-020892-index.htm"}, {"action": "SELL", "amount": 2656512.38, "date": "2022-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760222020594/0001127602-22-020594-index.htm"}, {"action": "SELL", "amount": 3504899.94, "date": "2022-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760222013668/0001127602-22-013668-index.htm"}, {"action": "SELL", "amount": 813149.9899999999, "date": "2022-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760222012883/0001127602-22-012883-index.htm"}, {"action": "SELL", "amount": 3554849.16, "date": "2021-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760221029155/0001127602-21-029155-index.htm"}, {"action": "SELL", "amount": 1650450.0, "date": "2021-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760221025213/0001127602-21-025213-index.htm"}, {"action": "SELL", "amount": 1455965.75, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760221010601/0001127602-21-010601-index.htm"}, {"action": "SELL", "amount": 2498100.0, "date": "2021-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760221007635/0001127602-21-007635-index.htm"}], "latest": {"action": "BUY", "amount": 7933649.999999999, "date": "2026-06-03", "score": 75.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075326000078/0001000753-26-000078-index.htm"}}, {"who": "Richard G. Rawson", "who_key": "RAWSON RICHARD G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 88003436.665, "net": -88003436.665, "trades": 74, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 587500.0, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760223029860/0001127602-23-029860-index.htm"}, {"action": "SELL", "amount": 400260.0, "date": "2023-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760223028345/0001127602-23-028345-index.htm"}, {"action": "SELL", "amount": 2209400.0, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760223027591/0001127602-23-027591-index.htm"}, {"action": "SELL", "amount": 780900.0, "date": "2023-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760223013382/0001127602-23-013382-index.htm"}, {"action": "SELL", "amount": 754440.0, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760223006251/0001127602-23-006251-index.htm"}, {"action": "SELL", "amount": 1323677.1800000002, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760222024760/0001127602-22-024760-index.htm"}, {"action": "SELL", "amount": 56625.0, "date": "2022-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760222024200/0001127602-22-024200-index.htm"}, {"action": "SELL", "amount": 177462.75, "date": "2022-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760222022421/0001127602-22-022421-index.htm"}, {"action": "SELL", "amount": 951407.24, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760221028285/0001127602-21-028285-index.htm"}, {"action": "SELL", "amount": 4769160.42, "date": "2021-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760221027649/0001127602-21-027649-index.htm"}, {"action": "SELL", "amount": 2244386.64, "date": "2021-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760221027491/0001127602-21-027491-index.htm"}, {"action": "SELL", "amount": 4245739.7, "date": "2021-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760221027389/0001127602-21-027389-index.htm"}, {"action": "SELL", "amount": 266550.0, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760221025488/0001127602-21-025488-index.htm"}, {"action": "SELL", "amount": 1736361.77, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760221023096/0001127602-21-023096-index.htm"}, {"action": "SELL", "amount": 1691904.0, "date": "2021-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760221022808/0001127602-21-022808-index.htm"}, {"action": "SELL", "amount": 1553314.5, "date": "2021-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760221020735/0001127602-21-020735-index.htm"}, {"action": "SELL", "amount": 1435576.5, "date": "2021-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760221018345/0001127602-21-018345-index.htm"}, {"action": "SELL", "amount": 1335180.0, "date": "2021-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760221014577/0001127602-21-014577-index.htm"}, {"action": "SELL", "amount": 501172.81999999995, "date": "2020-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760220029689/0001127602-20-029689-index.htm"}, {"action": "SELL", "amount": 969568.43, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760220029436/0001127602-20-029436-index.htm"}, {"action": "SELL", "amount": 1283566.86, "date": "2020-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760220028111/0001127602-20-028111-index.htm"}, {"action": "SELL", "amount": 30800.0, "date": "2020-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760220027646/0001127602-20-027646-index.htm"}, {"action": "SELL", "amount": 961448.2499999999, "date": "2020-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760220027568/0001127602-20-027568-index.htm"}, {"action": "SELL", "amount": 44600.5, "date": "2020-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760220027082/0001127602-20-027082-index.htm"}, {"action": "SELL", "amount": 704189.7, "date": "2020-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760220026868/0001127602-20-026868-index.htm"}], "latest": {"action": "SELL", "amount": 587500.0, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760223029860/0001127602-23-029860-index.htm"}}, {"who": "Arthur A. Arizpe", "who_key": "ARIZPE ARTHUR A", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 22571669.863, "net": -22571669.863, "trades": 68, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 139336.15, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760225009245/0001127602-25-009245-index.htm"}, {"action": "SELL", "amount": 508108.0, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760225004647/0001127602-25-004647-index.htm"}, {"action": "SELL", "amount": 292850.0, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760223029426/0001127602-23-029426-index.htm"}, {"action": "SELL", "amount": 567550.0, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760223028185/0001127602-23-028185-index.htm"}, {"action": "SELL", "amount": 535350.0, "date": "2023-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760223027265/0001127602-23-027265-index.htm"}, {"action": "SELL", "amount": 311100.0, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760223006262/0001127602-23-006262-index.htm"}, {"action": "SELL", "amount": 295000.0, "date": "2022-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760222024757/0001127602-22-024757-index.htm"}, {"action": "SELL", "amount": 285000.0, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760222020973/0001127602-22-020973-index.htm"}, {"action": "SELL", "amount": 550000.0, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760222020894/0001127602-22-020894-index.htm"}, {"action": "SELL", "amount": 601400.0, "date": "2021-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760221026955/0001127602-21-026955-index.htm"}, {"action": "SELL", "amount": 577600.0, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760221026676/0001127602-21-026676-index.htm"}, {"action": "SELL", "amount": 235000.0, "date": "2021-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760221018481/0001127602-21-018481-index.htm"}, {"action": "SELL", "amount": 225000.0, "date": "2021-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760221017997/0001127602-21-017997-index.htm"}, {"action": "SELL", "amount": 425000.0, "date": "2020-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760220028248/0001127602-20-028248-index.htm"}, {"action": "SELL", "amount": 246750.0, "date": "2020-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760220026712/0001127602-20-026712-index.htm"}, {"action": "SELL", "amount": 243250.0, "date": "2020-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760220025440/0001127602-20-025440-index.htm"}, {"action": "SELL", "amount": 211500.0, "date": "2020-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760220024130/0001127602-20-024130-index.htm"}, {"action": "SELL", "amount": 690000.0, "date": "2019-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760219025206/0001127602-19-025206-index.htm"}, {"action": "SELL", "amount": 670000.0, "date": "2019-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760219025013/0001127602-19-025013-index.htm"}, {"action": "SELL", "amount": 1040000.0, "date": "2019-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760219015105/0001127602-19-015105-index.htm"}, {"action": "SELL", "amount": 565000.0, "date": "2018-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760218025477/0001127602-18-025477-index.htm"}, {"action": "SELL", "amount": 1627514.0, "date": "2018-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760218025133/0001127602-18-025133-index.htm"}, {"action": "SELL", "amount": 616933.2, "date": "2018-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760218019523/0001127602-18-019523-index.htm"}, {"action": "SELL", "amount": 875000.0, "date": "2018-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760218017529/0001127602-18-017529-index.htm"}, {"action": "SELL", "amount": 857000.0, "date": "2018-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760218017204/0001127602-18-017204-index.htm"}], "latest": {"action": "SELL", "amount": 139336.15, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760225009245/0001127602-25-009245-index.htm"}}, {"who": "Douglas S. Sharp", "who_key": "SHARP DOUGLAS S", "role": "EVP Finance, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 13644597.338, "net": -13644597.338, "trades": 42, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 544497.64, "date": "2024-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760224015002/0001127602-24-015002-index.htm"}, {"action": "SELL", "amount": 638581.02, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760223014341/0001127602-23-014341-index.htm"}, {"action": "SELL", "amount": 347681.12, "date": "2022-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760222025471/0001127602-22-025471-index.htm"}, {"action": "SELL", "amount": 201301.41999999998, "date": "2022-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760222020967/0001127602-22-020967-index.htm"}, {"action": "SELL", "amount": 526710.6, "date": "2022-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760222013195/0001127602-22-013195-index.htm"}, {"action": "SELL", "amount": 673567.62, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760221028598/0001127602-21-028598-index.htm"}, {"action": "SELL", "amount": 487729.2, "date": "2021-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760221018493/0001127602-21-018493-index.htm"}, {"action": "SELL", "amount": 438135.32999999996, "date": "2021-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760221009944/0001127602-21-009944-index.htm"}, {"action": "SELL", "amount": 418750.0, "date": "2021-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760221007995/0001127602-21-007995-index.htm"}, {"action": "SELL", "amount": 358739.60000000003, "date": "2020-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760220028478/0001127602-20-028478-index.htm"}, {"action": "SELL", "amount": 499940.91000000003, "date": "2020-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760220028255/0001127602-20-028255-index.htm"}, {"action": "SELL", "amount": 582045.7799999999, "date": "2020-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760220023251/0001127602-20-023251-index.htm"}, {"action": "SELL", "amount": 650000.0, "date": "2019-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760219024525/0001127602-19-024525-index.htm"}, {"action": "SELL", "amount": 778009.38, "date": "2019-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760219017438/0001127602-19-017438-index.htm"}, {"action": "SELL", "amount": 306764.36, "date": "2019-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760219007211/0001127602-19-007211-index.htm"}, {"action": "SELL", "amount": 336326.6, "date": "2019-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760219006126/0001127602-19-006126-index.htm"}, {"action": "SELL", "amount": 210738.8, "date": "2018-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760218026212/0001127602-18-026212-index.htm"}, {"action": "SELL", "amount": 228082.75, "date": "2018-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760218024996/0001127602-18-024996-index.htm"}, {"action": "SELL", "amount": 285930.0, "date": "2018-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760218020162/0001127602-18-020162-index.htm"}, {"action": "SELL", "amount": 420950.0, "date": "2018-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760218017116/0001127602-18-017116-index.htm"}, {"action": "SELL", "amount": 210510.0, "date": "2018-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760218011411/0001127602-18-011411-index.htm"}, {"action": "SELL", "amount": 199722.96000000002, "date": "2018-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760218007233/0001127602-18-007233-index.htm"}, {"action": "SELL", "amount": 266090.98, "date": "2017-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760217031398/0001127602-17-031398-index.htm"}, {"action": "SELL", "amount": 175940.0, "date": "2017-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760217016863/0001127602-17-016863-index.htm"}, {"action": "SELL", "amount": 273833.69, "date": "2017-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760217007993/0001127602-17-007993-index.htm"}], "latest": {"action": "SELL", "amount": 544497.64, "date": "2024-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760224015002/0001127602-24-015002-index.htm"}}, {"who": "Daniel D. Herink", "who_key": "Herink Daniel D", "role": "EVP Legal, Gen Counsel & Sec", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 13028410.322, "net": -13028410.322, "trades": 44, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 391809.7, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760223028138/0001127602-23-028138-index.htm"}, {"action": "SELL", "amount": 593750.0, "date": "2023-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760223005533/0001127602-23-005533-index.htm"}, {"action": "SELL", "amount": 585350.0, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760222025467/0001127602-22-025467-index.htm"}, {"action": "SELL", "amount": 575500.0, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760222021195/0001127602-22-021195-index.htm"}, {"action": "SELL", "amount": 500000.0, "date": "2022-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760222016644/0001127602-22-016644-index.htm"}, {"action": "SELL", "amount": 435168.97000000003, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760221029154/0001127602-21-029154-index.htm"}, {"action": "SELL", "amount": 469550.0, "date": "2021-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760221018487/0001127602-21-018487-index.htm"}, {"action": "SELL", "amount": 436400.0, "date": "2021-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760221008459/0001127602-21-008459-index.htm"}, {"action": "SELL", "amount": 480727.28, "date": "2020-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760220028802/0001127602-20-028802-index.htm"}, {"action": "SELL", "amount": 434300.0, "date": "2020-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760220028250/0001127602-20-028250-index.htm"}, {"action": "SELL", "amount": 434230.0, "date": "2020-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760220023253/0001127602-20-023253-index.htm"}, {"action": "SELL", "amount": 600050.0, "date": "2019-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760219017436/0001127602-19-017436-index.htm"}, {"action": "SELL", "amount": 646700.0, "date": "2019-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760219008696/0001127602-19-008696-index.htm"}, {"action": "SELL", "amount": 306326.01999999996, "date": "2019-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760219007217/0001127602-19-007217-index.htm"}, {"action": "SELL", "amount": 439880.0, "date": "2018-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760218025211/0001127602-18-025211-index.htm"}, {"action": "SELL", "amount": 381760.0, "date": "2018-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760218020164/0001127602-18-020164-index.htm"}, {"action": "SELL", "amount": 420050.0, "date": "2018-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760218017118/0001127602-18-017118-index.htm"}, {"action": "SELL", "amount": 350100.0, "date": "2018-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760218011412/0001127602-18-011412-index.htm"}, {"action": "SELL", "amount": 214963.08000000002, "date": "2018-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760218007239/0001127602-18-007239-index.htm"}, {"action": "SELL", "amount": 409560.0, "date": "2017-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760217031397/0001127602-17-031397-index.htm"}, {"action": "SELL", "amount": 250020.0, "date": "2017-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760217025788/0001127602-17-025788-index.htm"}, {"action": "SELL", "amount": 418350.0, "date": "2017-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760217007989/0001127602-17-007989-index.htm"}, {"action": "SELL", "amount": 292040.0, "date": "2016-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760216067017/0001127602-16-067017-index.htm"}, {"action": "SELL", "amount": 200250.0, "date": "2016-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760216061258/0001127602-16-061258-index.htm"}, {"action": "SELL", "amount": 324144.99999999994, "date": "2016-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000159334616000021/0001593346-16-000021-index.htm"}], "latest": {"action": "SELL", "amount": 391809.7, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760223028138/0001127602-23-028138-index.htm"}}, {"who": "Jay E. Mincks", "who_key": "MINCKS JAY E", "role": "EVP of Sales & Marketing", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 11326089.2506, "net": -11326089.2506, "trades": 62, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 187160.0, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760221010396/0001127602-21-010396-index.htm"}, {"action": "SELL", "amount": 262440.0, "date": "2021-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760221008468/0001127602-21-008468-index.htm"}, {"action": "SELL", "amount": 367800.0, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760220028807/0001127602-20-028807-index.htm"}, {"action": "SELL", "amount": 240000.0, "date": "2020-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760220028114/0001127602-20-028114-index.htm"}, {"action": "SELL", "amount": 210690.0, "date": "2020-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760220023541/0001127602-20-023541-index.htm"}, {"action": "SELL", "amount": 131750.0, "date": "2020-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760220019572/0001127602-20-019572-index.htm"}, {"action": "SELL", "amount": 106350.00000000001, "date": "2020-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760220006037/0001127602-20-006037-index.htm"}, {"action": "SELL", "amount": 168000.0, "date": "2019-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760219035369/0001127602-19-035369-index.htm"}, {"action": "SELL", "amount": 158000.0, "date": "2019-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760219034876/0001127602-19-034876-index.htm"}, {"action": "SELL", "amount": 210270.0, "date": "2019-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760219032757/0001127602-19-032757-index.htm"}, {"action": "SELL", "amount": 248710.0, "date": "2019-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760219026730/0001127602-19-026730-index.htm"}, {"action": "SELL", "amount": 999200.0, "date": "2019-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760219010427/0001127602-19-010427-index.htm"}, {"action": "SELL", "amount": 1019678.0, "date": "2019-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760219006130/0001127602-19-006130-index.htm"}, {"action": "SELL", "amount": 313227.0, "date": "2018-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760218032517/0001127602-18-032517-index.htm"}, {"action": "SELL", "amount": 113182.04000000001, "date": "2018-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760218032419/0001127602-18-032419-index.htm"}, {"action": "SELL", "amount": 318000.0, "date": "2018-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760218024995/0001127602-18-024995-index.htm"}, {"action": "SELL", "amount": 408549.99999999994, "date": "2018-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760218016226/0001127602-18-016226-index.htm"}, {"action": "SELL", "amount": 371040.0, "date": "2018-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760218006397/0001127602-18-006397-index.htm"}, {"action": "SELL", "amount": 175950.0, "date": "2017-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760217031400/0001127602-17-031400-index.htm"}, {"action": "SELL", "amount": 168400.0, "date": "2017-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760217025415/0001127602-17-025415-index.htm"}, {"action": "SELL", "amount": 207871.4, "date": "2017-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760217025008/0001127602-17-025008-index.htm"}, {"action": "SELL", "amount": 543780.0, "date": "2017-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760217016861/0001127602-17-016861-index.htm"}, {"action": "SELL", "amount": 251730.0, "date": "2017-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760217007990/0001127602-17-007990-index.htm"}, {"action": "SELL", "amount": 71500.0, "date": "2016-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760216066994/0001127602-16-066994-index.htm"}, {"action": "SELL", "amount": 104320.0, "date": "2016-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760216066415/0001127602-16-066415-index.htm"}], "latest": {"action": "SELL", "amount": 187160.0, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760221010396/0001127602-21-010396-index.htm"}}, {"who": "James D. Allison", "who_key": "ALLISON JAMES D", "role": "EVP, Finance, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 391780.0, "sold": 3894075.2, "net": -3502295.2, "trades": 13, "top_score": 52.0, "lean": "selling", "history": [{"action": "BUY", "amount": 204500.0, "date": "2026-03-10", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075326000033/0001000753-26-000033-index.htm"}, {"action": "BUY", "amount": 187280.0, "date": "2025-08-04", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075325000078/0001000753-25-000078-index.htm"}, {"action": "SELL", "amount": 272250.0, "date": "2023-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760223027367/0001127602-23-027367-index.htm"}, {"action": "SELL", "amount": 624800.0, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760223006253/0001127602-23-006253-index.htm"}, {"action": "SELL", "amount": 240000.0, "date": "2022-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760222024754/0001127602-22-024754-index.htm"}, {"action": "SELL", "amount": 282503.2, "date": "2022-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760222021463/0001127602-22-021463-index.htm"}, {"action": "SELL", "amount": 492732.0, "date": "2022-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760222014745/0001127602-22-014745-index.htm"}, {"action": "SELL", "amount": 476080.0, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760221029444/0001127602-21-029444-index.htm"}, {"action": "SELL", "amount": 442299.99999999994, "date": "2021-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760221017892/0001127602-21-017892-index.htm"}, {"action": "SELL", "amount": 369120.0, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760220028811/0001127602-20-028811-index.htm"}, {"action": "SELL", "amount": 212490.0, "date": "2020-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760220023544/0001127602-20-023544-index.htm"}, {"action": "SELL", "amount": 250000.0, "date": "2019-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760219005643/0001127602-19-005643-index.htm"}, {"action": "SELL", "amount": 231800.0, "date": "2018-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000112760218032862/0001127602-18-032862-index.htm"}], "latest": {"action": "BUY", "amount": 204500.0, "date": "2026-03-10", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000753/000100075326000033/0001000753-26-000033-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0001000753-26-000104", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001000753-26-000101", "price_sensitive": true}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001000753-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0001000753-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001000753-26-000090", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001102578-26-000044", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000293", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001418660-26-000024", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-30", "title": "Employee share plan", "accession": "0001000753-26-000088", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001000753-26-000087", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001000753-26-000086", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001000753-26-000078", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001000753-26-000076", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001000753-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001000753-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001000753-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001000753-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001000753-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001000753-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001000753-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001000753-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001000753-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001000753-26-000055", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001102578-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001000753-26-000053", "price_sensitive": false}], "performance": {"ticker": "NSP", "has_prices": true, "summary": {"n": 22, "avg": 0.41616077756678754, "win_rate": 0.8181818181818182, "best": 1.6391959798994977, "worst": -0.4448202959830866, "as_of": "2026-08-07"}, "buys": [{"who": "SARVADI PAUL J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director", "amount": 7933649.999999999, "date": "2026-06-03", "score": 75.8, "ref_price": 33.6, "return": 0.5630952380952381}, {"who": "SARVADI PAUL J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director", "amount": 2873235.58, "date": "2026-05-05", "score": 67.8, "ref_price": 28.58, "return": 0.8376487053883837}, {"who": "SARVADI PAUL J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director", "amount": 4688790.35, "date": "2026-03-19", "score": 72.0, "ref_price": 22.72, "return": 1.3116197183098595}, {"who": "MASTERSON ELLEN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23880.0, "date": "2026-03-11", "score": 32.7, "ref_price": 19.9, "return": 1.6391959798994977}, {"who": "Callens Christian P", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Legal, Gen Counsel & Sec", "amount": 24100.0, "date": "2026-03-11", "score": 27.5, "ref_price": 19.9, "return": 1.6391959798994977}, {"who": "ALLISON JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Finance, CFO & Treasurer", "amount": 204500.0, "date": "2026-03-10", "score": 52.0, "ref_price": 19.98, "return": 1.628628628628629}, {"who": "Mehl Randall", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102380.0, "date": "2025-11-07", "score": 40.5, "ref_price": 33.86, "return": 0.5510927347903132}, {"who": "CLIFFORD TIM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100039.5, "date": "2025-08-15", "score": 40.4, "ref_price": 51.12, "return": 0.027386541471048628}, {"who": "Ramchand Latha", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50640.0, "date": "2025-08-06", "score": 36.6, "ref_price": 50.5, "return": 0.04000000000000006}, {"who": "KAUFMAN CAROL R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 226200.0, "date": "2025-08-04", "score": 45.1, "ref_price": 48.27, "return": 0.08804640563496996}, {"who": "Mehl Randall", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90100.0, "date": "2025-08-04", "score": 40.0, "ref_price": 48.27, "return": 0.08804640563496996}, {"who": "MASTERSON ELLEN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22197.0, "date": "2025-08-04", "score": 31.8, "ref_price": 48.27, "return": 0.08804640563496996}, {"who": "Lumelleau John L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249480.0, "date": "2025-08-04", "score": 43.8, "ref_price": 48.27, "return": 0.08804640563496996}, {"who": "JONES ELI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100092.35, "date": "2025-08-04", "score": 40.6, "ref_price": 48.27, "return": 0.08804640563496996}, {"who": "ALLISON JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Finance, CFO & Treasurer", "amount": 187280.0, "date": "2025-08-04", "score": 50.8, "ref_price": 48.27, "return": 0.08804640563496996}, {"who": "MASTERSON ELLEN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150491.25, "date": "2025-02-12", "score": 42.9, "ref_price": 85.08, "return": -0.38269863657733894}, {"who": "Mehl Randall", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 128000.0, "date": "2020-09-04", "score": 42.5, "ref_price": 64.25, "return": -0.18256809338521396}, {"who": "MASTERSON ELLEN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7084.0, "date": "2019-11-05", "score": 25.9, "ref_price": 70.84, "return": -0.2586109542631282}, {"who": "CLIFFORD TIM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 243375.0, "date": "2019-08-27", "score": 48.8, "ref_price": 94.6, "return": -0.4448202959830866}, {"who": "LATTANZIO PAUL S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45835.0, "date": "2011-11-17", "score": 35.6, "ref_price": 33.825, "return": 0.5526977087952697}, {"who": "LATTANZIO PAUL S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 167588.124, "date": "2011-11-14", "score": 44.0, "ref_price": 33.825, "return": 0.5526977087952697}, {"who": "LATTANZIO PAUL S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 556830.6799999999, "date": "2011-11-10", "score": 62.7, "ref_price": 33.825, "return": 0.5526977087952697}]}, "price_series": [{"date": "2016-08-03", "close": 33.825, "volume": 602992.0}, {"date": "2016-08-04", "close": 33.605, "volume": 393232.0}, {"date": "2016-08-05", "close": 34.21, "volume": 549978.0}, {"date": "2016-08-08", "close": 33.325, "volume": 470672.0}, {"date": "2016-08-09", "close": 33.615, "volume": 666132.0}, {"date": "2016-08-10", "close": 34.16, "volume": 595004.0}, {"date": "2016-08-11", "close": 34.045, "volume": 457908.0}, {"date": "2016-08-12", "close": 33.645, "volume": 399850.0}, {"date": "2016-08-15", "close": 33.92, "volume": 302848.0}, {"date": "2016-08-16", "close": 33.285, "volume": 364490.0}, {"date": "2016-08-17", "close": 32.93, "volume": 413548.0}, {"date": "2016-08-18", "close": 33.17, "volume": 249096.0}, {"date": "2016-08-19", "close": 33.025, "volume": 245896.0}, {"date": "2016-08-22", "close": 33.18, "volume": 237878.0}, {"date": "2016-08-23", "close": 33.385, "volume": 280564.0}, {"date": "2016-08-24", "close": 33.165, "volume": 221856.0}, {"date": "2016-08-25", "close": 33.265, "volume": 163324.0}, {"date": "2016-08-26", "close": 33.395, "volume": 331416.0}, {"date": "2016-08-29", "close": 33.32, "volume": 174622.0}, {"date": "2016-08-30", "close": 33.015, "volume": 203754.0}, {"date": "2016-08-31", "close": 32.775, "volume": 320982.0}, {"date": "2016-09-01", "close": 33.0, "volume": 314068.0}, {"date": "2016-09-02", "close": 33.28, "volume": 372008.0}, {"date": "2016-09-06", "close": 33.39, "volume": 474990.0}, {"date": "2016-09-07", "close": 33.875, "volume": 508444.0}, {"date": "2016-09-08", "close": 33.48, "volume": 497806.0}, {"date": "2016-09-09", "close": 33.22, "volume": 437094.0}, {"date": "2016-09-12", "close": 33.77, "volume": 398318.0}, {"date": "2016-09-13", "close": 33.135, "volume": 452220.0}, {"date": "2016-09-14", "close": 33.175, "volume": 381288.0}, {"date": "2016-09-15", "close": 35.19, "volume": 685784.0}, {"date": "2016-09-16", "close": 35.25, "volume": 1335448.0}, {"date": "2016-09-19", "close": 35.805, "volume": 798490.0}, {"date": "2016-09-20", "close": 35.665, "volume": 356326.0}, {"date": "2016-09-21", "close": 36.635, "volume": 475562.0}, {"date": "2016-09-22", "close": 37.25, "volume": 312488.0}, {"date": "2016-09-23", "close": 36.825, "volume": 311032.0}, {"date": "2016-09-26", "close": 36.69, "volume": 357764.0}, {"date": "2016-09-27", "close": 36.935, "volume": 283370.0}, {"date": "2016-09-28", "close": 36.975, "volume": 307660.0}, {"date": "2016-09-29", "close": 36.32, "volume": 237496.0}, {"date": "2016-09-30", "close": 36.32, "volume": 515390.0}, {"date": "2016-10-03", "close": 36.775, "volume": 342968.0}, {"date": "2016-10-04", "close": 36.805, "volume": 232234.0}, {"date": "2016-10-05", "close": 36.91, "volume": 210954.0}, {"date": "2016-10-06", "close": 37.22, "volume": 204738.0}, {"date": "2016-10-07", "close": 36.925, "volume": 275200.0}, {"date": "2016-10-10", "close": 37.59, "volume": 197560.0}, {"date": "2016-10-11", "close": 36.855, "volume": 282788.0}, {"date": "2016-10-12", "close": 37.14, "volume": 147848.0}, {"date": "2016-10-13", "close": 36.975, "volume": 190728.0}, {"date": "2016-10-14", "close": 36.99, "volume": 191348.0}, {"date": "2016-10-17", "close": 37.35, "volume": 173006.0}, {"date": "2016-10-18", "close": 37.575, "volume": 171456.0}, {"date": "2016-10-19", "close": 36.925, "volume": 172466.0}, {"date": "2016-10-20", "close": 36.6, "volume": 148062.0}, {"date": "2016-10-21", "close": 36.55, "volume": 159832.0}, {"date": "2016-10-24", "close": 36.8, "volume": 91662.0}, {"date": "2016-10-25", "close": 36.6, "volume": 221236.0}, {"date": "2016-10-26", "close": 36.125, "volume": 299208.0}, {"date": "2016-10-27", "close": 35.65, "volume": 219370.0}, {"date": "2016-10-28", "close": 36.575, "volume": 305888.0}, {"date": "2016-10-31", "close": 37.6, "volume": 346198.0}, {"date": "2016-11-01", "close": 33.525, "volume": 941364.0}, {"date": "2016-11-02", "close": 32.5, "volume": 695840.0}, {"date": "2016-11-03", "close": 35.075, "volume": 636886.0}, {"date": "2016-11-04", "close": 33.85, "volume": 435004.0}, {"date": "2016-11-07", "close": 34.575, "volume": 420388.0}, {"date": "2016-11-08", "close": 35.175, "volume": 214552.0}, {"date": "2016-11-09", "close": 35.85, "volume": 256958.0}, {"date": "2016-11-10", "close": 36.475, "volume": 384864.0}, {"date": "2016-11-11", "close": 36.175, "volume": 450166.0}, {"date": "2016-11-14", "close": 35.575, "volume": 579416.0}, {"date": "2016-11-15", "close": 35.425, "volume": 431832.0}, {"date": "2016-11-16", "close": 35.95, "volume": 254328.0}, {"date": "2016-11-17", "close": 36.35, "volume": 272592.0}, {"date": "2016-11-18", "close": 35.875, "volume": 484254.0}, {"date": "2016-11-21", "close": 36.55, "volume": 488708.0}, {"date": "2016-11-22", "close": 36.8, "volume": 601830.0}, {"date": "2016-11-23", "close": 36.575, "volume": 327690.0}, {"date": "2016-11-25", "close": 36.75, "volume": 119444.0}, {"date": "2016-11-28", "close": 36.475, "volume": 425948.0}, {"date": "2016-11-29", "close": 36.3, "volume": 240500.0}, {"date": "2016-11-30", "close": 36.2, "volume": 303522.0}, {"date": "2016-12-01", "close": 35.525, "volume": 554102.0}, {"date": "2016-12-02", "close": 35.35, "volume": 358440.0}, {"date": "2016-12-05", "close": 36.25, "volume": 311124.0}, {"date": "2016-12-06", "close": 36.0, "volume": 303220.0}, {"date": "2016-12-07", "close": 36.225, "volume": 523712.0}, {"date": "2016-12-08", "close": 36.125, "volume": 459534.0}, {"date": "2016-12-09", "close": 36.275, "volume": 286524.0}, {"date": "2016-12-12", "close": 36.525, "volume": 248484.0}, {"date": "2016-12-13", "close": 35.875, "volume": 304762.0}, {"date": "2016-12-14", "close": 35.725, "volume": 235616.0}, {"date": "2016-12-15", "close": 35.75, "volume": 253364.0}, {"date": "2016-12-16", "close": 35.375, "volume": 813150.0}, {"date": "2016-12-19", "close": 35.375, "volume": 188662.0}, {"date": "2016-12-20", "close": 35.45, "volume": 240130.0}, {"date": "2016-12-21", "close": 35.45, "volume": 193326.0}, {"date": "2016-12-22", "close": 35.175, "volume": 201368.0}, {"date": "2016-12-23", "close": 35.325, "volume": 123648.0}, {"date": "2016-12-27", "close": 35.775, "volume": 125272.0}, {"date": "2016-12-28", "close": 35.375, "volume": 92190.0}, {"date": "2016-12-29", "close": 35.875, "volume": 160474.0}, {"date": "2016-12-30", "close": 35.475, "volume": 196388.0}, {"date": "2017-01-03", "close": 35.725, "volume": 317246.0}, {"date": "2017-01-04", "close": 36.575, "volume": 241810.0}, {"date": "2017-01-05", "close": 35.65, "volume": 253212.0}, {"date": "2017-01-06", "close": 35.35, "volume": 110838.0}, {"date": "2017-01-09", "close": 35.35, "volume": 356520.0}, {"date": "2017-01-10", "close": 35.8, "volume": 248046.0}, {"date": "2017-01-11", "close": 35.9, "volume": 252270.0}, {"date": "2017-01-12", "close": 35.3, "volume": 169588.0}, {"date": "2017-01-13", "close": 36.3, "volume": 170406.0}, {"date": "2017-01-17", "close": 35.3, "volume": 170490.0}, {"date": "2017-01-18", "close": 35.725, "volume": 215476.0}, {"date": "2017-01-19", "close": 34.725, "volume": 326240.0}, {"date": "2017-01-20", "close": 35.475, "volume": 193162.0}, {"date": "2017-01-23", "close": 35.0, "volume": 144188.0}, {"date": "2017-01-24", "close": 35.625, "volume": 218022.0}, {"date": "2017-01-25", "close": 36.05, "volume": 249556.0}, {"date": "2017-01-26", "close": 35.95, "volume": 147774.0}, {"date": "2017-01-27", "close": 35.85, "volume": 164046.0}, {"date": "2017-01-30", "close": 35.5, "volume": 217836.0}, {"date": "2017-01-31", "close": 35.75, "volume": 226388.0}, {"date": "2017-02-01", "close": 35.175, "volume": 315408.0}, {"date": "2017-02-02", "close": 35.525, "volume": 224852.0}, {"date": "2017-02-03", "close": 36.225, "volume": 143078.0}, {"date": "2017-02-06", "close": 36.025, "volume": 247600.0}, {"date": "2017-02-07", "close": 35.825, "volume": 236532.0}, {"date": "2017-02-08", "close": 35.625, "volume": 297114.0}, {"date": "2017-02-09", "close": 36.0, "volume": 144748.0}, {"date": "2017-02-10", "close": 36.7, "volume": 369734.0}, {"date": "2017-02-13", "close": 41.55, "volume": 999176.0}, {"date": "2017-02-14", "close": 42.4, "volume": 881516.0}, {"date": "2017-02-15", "close": 42.275, "volume": 647016.0}, {"date": "2017-02-16", "close": 42.95, "volume": 469206.0}, {"date": "2017-02-17", "close": 42.15, "volume": 379314.0}, {"date": "2017-02-21", "close": 42.0, "volume": 435568.0}, {"date": "2017-02-22", "close": 41.975, "volume": 210292.0}, {"date": "2017-02-23", "close": 41.125, "volume": 329722.0}, {"date": "2017-02-24", "close": 41.0, "volume": 295564.0}, {"date": "2017-02-27", "close": 41.0, "volume": 351754.0}, {"date": "2017-02-28", "close": 41.625, "volume": 873204.0}, {"date": "2017-03-01", "close": 41.925, "volume": 546788.0}, {"date": "2017-03-02", "close": 42.775, "volume": 440554.0}, {"date": "2017-03-03", "close": 43.275, "volume": 416848.0}, {"date": "2017-03-06", "close": 42.975, "volume": 343390.0}, {"date": "2017-03-07", "close": 43.45, "volume": 253134.0}, {"date": "2017-03-08", "close": 43.675, "volume": 294458.0}, {"date": "2017-03-09", "close": 43.625, "volume": 208520.0}, {"date": "2017-03-10", "close": 44.4, "volume": 246610.0}, {"date": "2017-03-13", "close": 44.425, "volume": 221918.0}, {"date": "2017-03-14", "close": 44.275, "volume": 151966.0}, {"date": "2017-03-15", "close": 45.025, "volume": 225852.0}, {"date": "2017-03-16", "close": 44.9, "volume": 210366.0}, {"date": "2017-03-17", "close": 44.625, "volume": 535918.0}, {"date": "2017-03-20", "close": 44.5, "volume": 294424.0}, {"date": "2017-03-21", "close": 43.575, "volume": 326510.0}, {"date": "2017-03-22", "close": 43.125, "volume": 260444.0}, {"date": "2017-03-23", "close": 43.375, "volume": 138672.0}, {"date": "2017-03-24", "close": 43.2, "volume": 162510.0}, {"date": "2017-03-27", "close": 43.2, "volume": 149012.0}, {"date": "2017-03-28", "close": 43.625, "volume": 146534.0}, {"date": "2017-03-29", "close": 43.4, "volume": 161278.0}, {"date": "2017-03-30", "close": 43.425, "volume": 170206.0}, {"date": "2017-03-31", "close": 44.325, "volume": 392622.0}, {"date": "2017-04-03", "close": 42.5, "volume": 427426.0}, {"date": "2017-04-04", "close": 42.825, "volume": 218242.0}, {"date": "2017-04-05", "close": 42.95, "volume": 236108.0}, {"date": "2017-04-06", "close": 43.0, "volume": 166308.0}, {"date": "2017-04-07", "close": 43.0, "volume": 216798.0}, {"date": "2017-04-10", "close": 42.9, "volume": 129906.0}, {"date": "2017-04-11", "close": 43.225, "volume": 134916.0}, {"date": "2017-04-12", "close": 42.85, "volume": 131116.0}, {"date": "2017-04-13", "close": 42.65, "volume": 157660.0}, {"date": "2017-04-17", "close": 43.45, "volume": 189648.0}, {"date": "2017-04-18", "close": 44.025, "volume": 192880.0}, {"date": "2017-04-19", "close": 43.425, "volume": 202618.0}, {"date": "2017-04-20", "close": 44.8, "volume": 202116.0}, {"date": "2017-04-21", "close": 44.325, "volume": 185658.0}, {"date": "2017-04-24", "close": 44.875, "volume": 217792.0}, {"date": "2017-04-25", "close": 45.4, "volume": 214778.0}, {"date": "2017-04-26", "close": 46.125, "volume": 246426.0}, {"date": "2017-04-27", "close": 46.4, "volume": 253544.0}, {"date": "2017-04-28", "close": 45.675, "volume": 395792.0}, {"date": "2017-05-01", "close": 43.3, "volume": 987714.0}, {"date": "2017-05-02", "close": 43.55, "volume": 719770.0}, {"date": "2017-05-03", "close": 42.375, "volume": 323922.0}, {"date": "2017-05-04", "close": 42.725, "volume": 285010.0}, {"date": "2017-05-05", "close": 41.45, "volume": 458684.0}, {"date": "2017-05-08", "close": 41.025, "volume": 375600.0}, {"date": "2017-05-09", "close": 41.5, "volume": 540616.0}, {"date": "2017-05-10", "close": 41.15, "volume": 399976.0}, {"date": "2017-05-11", "close": 41.0, "volume": 288378.0}, {"date": "2017-05-12", "close": 40.7, "volume": 230222.0}, {"date": "2017-05-15", "close": 40.975, "volume": 278748.0}, {"date": "2017-05-16", "close": 40.55, "volume": 318980.0}, {"date": "2017-05-17", "close": 39.875, "volume": 535606.0}, {"date": "2017-05-18", "close": 39.825, "volume": 570210.0}, {"date": "2017-05-19", "close": 39.9, "volume": 417648.0}, {"date": "2017-05-22", "close": 38.75, "volume": 361524.0}, {"date": "2017-05-23", "close": 39.1, "volume": 463964.0}, {"date": "2017-05-24", "close": 38.375, "volume": 352352.0}, {"date": "2017-05-25", "close": 38.65, "volume": 209222.0}, {"date": "2017-05-26", "close": 38.2, "volume": 289582.0}, {"date": "2017-05-30", "close": 37.625, "volume": 269554.0}, {"date": "2017-05-31", "close": 37.725, "volume": 288116.0}, {"date": "2017-06-01", "close": 38.325, "volume": 603378.0}, {"date": "2017-06-02", "close": 38.325, "volume": 231346.0}, {"date": "2017-06-05", "close": 37.875, "volume": 212454.0}, {"date": "2017-06-06", "close": 38.125, "volume": 183494.0}, {"date": "2017-06-07", "close": 38.2, "volume": 193252.0}, {"date": "2017-06-08", "close": 38.275, "volume": 223898.0}, {"date": "2017-06-09", "close": 38.275, "volume": 201040.0}, {"date": "2017-06-12", "close": 38.375, "volume": 206208.0}, {"date": "2017-06-13", "close": 38.65, "volume": 128066.0}, {"date": "2017-06-14", "close": 38.425, "volume": 98168.0}, {"date": "2017-06-15", "close": 38.05, "volume": 183138.0}, {"date": "2017-06-16", "close": 38.05, "volume": 288144.0}, {"date": "2017-06-19", "close": 37.95, "volume": 145322.0}, {"date": "2017-06-20", "close": 37.675, "volume": 129900.0}, {"date": "2017-06-21", "close": 38.175, "volume": 183006.0}, {"date": "2017-06-22", "close": 37.5, "volume": 266866.0}, {"date": "2017-06-23", "close": 37.275, "volume": 850954.0}, {"date": "2017-06-26", "close": 36.55, "volume": 233668.0}, {"date": "2017-06-27", "close": 35.325, "volume": 416330.0}, {"date": "2017-06-28", "close": 36.325, "volume": 620130.0}, {"date": "2017-06-29", "close": 35.75, "volume": 291930.0}, {"date": "2017-06-30", "close": 35.5, "volume": 366398.0}, {"date": "2017-07-03", "close": 35.7, "volume": 149360.0}, {"date": "2017-07-05", "close": 35.475, "volume": 197560.0}, {"date": "2017-07-06", "close": 35.0, "volume": 222064.0}, {"date": "2017-07-07", "close": 35.9, "volume": 423682.0}, {"date": "2017-07-10", "close": 35.375, "volume": 326826.0}, {"date": "2017-07-11", "close": 35.325, "volume": 269464.0}, {"date": "2017-07-12", "close": 35.7, "volume": 307598.0}, {"date": "2017-07-13", "close": 35.75, "volume": 204972.0}, {"date": "2017-07-14", "close": 35.775, "volume": 162570.0}, {"date": "2017-07-17", "close": 36.15, "volume": 346990.0}, {"date": "2017-07-18", "close": 35.95, "volume": 167236.0}, {"date": "2017-07-19", "close": 36.325, "volume": 273538.0}, {"date": "2017-07-20", "close": 36.625, "volume": 212410.0}, {"date": "2017-07-21", "close": 36.2, "volume": 190324.0}, {"date": "2017-07-24", "close": 35.575, "volume": 195926.0}, {"date": "2017-07-25", "close": 36.4, "volume": 349358.0}, {"date": "2017-07-26", "close": 36.7, "volume": 273888.0}, {"date": "2017-07-27", "close": 37.125, "volume": 312708.0}, {"date": "2017-07-28", "close": 37.6, "volume": 331446.0}, {"date": "2017-07-31", "close": 37.75, "volume": 415084.0}, {"date": "2017-08-01", "close": 44.5, "volume": 954632.0}, {"date": "2017-08-02", "close": 41.9, "volume": 584652.0}, {"date": "2017-08-03", "close": 42.125, "volume": 450132.0}, {"date": "2017-08-04", "close": 42.125, "volume": 284110.0}, {"date": "2017-08-07", "close": 42.1, "volume": 344508.0}, {"date": "2017-08-08", "close": 41.4, "volume": 314610.0}, {"date": "2017-08-09", "close": 42.0, "volume": 266876.0}, {"date": "2017-08-10", "close": 41.2, "volume": 180196.0}, {"date": "2017-08-11", "close": 41.2, "volume": 246266.0}, {"date": "2017-08-14", "close": 42.025, "volume": 178256.0}, {"date": "2017-08-15", "close": 41.6, "volume": 145792.0}, {"date": "2017-08-16", "close": 41.475, "volume": 221292.0}, {"date": "2017-08-17", "close": 40.325, "volume": 286366.0}, {"date": "2017-08-18", "close": 40.0, "volume": 219210.0}, {"date": "2017-08-21", "close": 40.0, "volume": 165820.0}, {"date": "2017-08-22", "close": 39.75, "volume": 165898.0}, {"date": "2017-08-23", "close": 39.725, "volume": 108296.0}, {"date": "2017-08-24", "close": 40.0, "volume": 168414.0}, {"date": "2017-08-25", "close": 40.175, "volume": 103762.0}, {"date": "2017-08-28", "close": 39.55, "volume": 330574.0}, {"date": "2017-08-29", "close": 40.075, "volume": 147098.0}, {"date": "2017-08-30", "close": 39.5, "volume": 167004.0}, {"date": "2017-08-31", "close": 40.15, "volume": 219558.0}, {"date": "2017-09-01", "close": 40.8, "volume": 182568.0}, {"date": "2017-09-05", "close": 40.375, "volume": 236638.0}, {"date": "2017-09-06", "close": 40.325, "volume": 249438.0}, {"date": "2017-09-07", "close": 40.35, "volume": 136168.0}, {"date": "2017-09-08", "close": 40.65, "volume": 136708.0}, {"date": "2017-09-11", "close": 40.475, "volume": 100924.0}, {"date": "2017-09-12", "close": 40.475, "volume": 95914.0}, {"date": "2017-09-13", "close": 40.15, "volume": 144546.0}, {"date": "2017-09-14", "close": 40.6, "volume": 180220.0}, {"date": "2017-09-15", "close": 40.625, "volume": 334752.0}, {"date": "2017-09-18", "close": 41.3, "volume": 197400.0}, {"date": "2017-09-19", "close": 41.575, "volume": 156068.0}, {"date": "2017-09-20", "close": 41.525, "volume": 136846.0}, {"date": "2017-09-21", "close": 41.425, "volume": 96698.0}, {"date": "2017-09-22", "close": 41.8, "volume": 159670.0}, {"date": "2017-09-25", "close": 42.225, "volume": 153740.0}, {"date": "2017-09-26", "close": 42.425, "volume": 126122.0}, {"date": "2017-09-27", "close": 43.8, "volume": 206518.0}, {"date": "2017-09-28", "close": 43.575, "volume": 160040.0}, {"date": "2017-09-29", "close": 44.0, "volume": 189892.0}, {"date": "2017-10-02", "close": 45.475, "volume": 379334.0}, {"date": "2017-10-03", "close": 45.85, "volume": 344458.0}, {"date": "2017-10-04", "close": 46.425, "volume": 357154.0}, {"date": "2017-10-05", "close": 46.525, "volume": 195128.0}, {"date": "2017-10-06", "close": 46.4, "volume": 197918.0}, {"date": "2017-10-09", "close": 46.475, "volume": 179480.0}, {"date": "2017-10-10", "close": 46.625, "volume": 163910.0}, {"date": "2017-10-11", "close": 46.55, "volume": 210694.0}, {"date": "2017-10-12", "close": 46.55, "volume": 200088.0}, {"date": "2017-10-13", "close": 46.525, "volume": 400176.0}, {"date": "2017-10-16", "close": 46.55, "volume": 298750.0}, {"date": "2017-10-17", "close": 46.5, "volume": 221850.0}, {"date": "2017-10-18", "close": 47.0, "volume": 260566.0}, {"date": "2017-10-19", "close": 47.1, "volume": 171950.0}, {"date": "2017-10-20", "close": 47.525, "volume": 149238.0}, {"date": "2017-10-23", "close": 47.425, "volume": 210844.0}, {"date": "2017-10-24", "close": 47.875, "volume": 188886.0}, {"date": "2017-10-25", "close": 47.675, "volume": 159400.0}, {"date": "2017-10-26", "close": 48.375, "volume": 115420.0}, {"date": "2017-10-27", "close": 48.15, "volume": 147168.0}, {"date": "2017-10-30", "close": 47.325, "volume": 357554.0}, {"date": "2017-10-31", "close": 47.45, "volume": 297792.0}, {"date": "2017-11-01", "close": 49.175, "volume": 359590.0}, {"date": "2017-11-02", "close": 51.425, "volume": 462490.0}, {"date": "2017-11-03", "close": 50.225, "volume": 442252.0}, {"date": "2017-11-06", "close": 52.125, "volume": 273766.0}, {"date": "2017-11-07", "close": 51.575, "volume": 701392.0}, {"date": "2017-11-08", "close": 53.35, "volume": 317820.0}, {"date": "2017-11-09", "close": 52.775, "volume": 287614.0}, {"date": "2017-11-10", "close": 53.1, "volume": 241192.0}, {"date": "2017-11-13", "close": 54.0, "volume": 328478.0}, {"date": "2017-11-14", "close": 53.675, "volume": 261052.0}, {"date": "2017-11-15", "close": 54.1, "volume": 229174.0}, {"date": "2017-11-16", "close": 55.35, "volume": 278408.0}, {"date": "2017-11-17", "close": 57.225, "volume": 457220.0}, {"date": "2017-11-20", "close": 57.35, "volume": 443860.0}, {"date": "2017-11-21", "close": 56.85, "volume": 505210.0}, {"date": "2017-11-22", "close": 56.825, "volume": 211400.0}, {"date": "2017-11-24", "close": 56.9, "volume": 136700.0}, {"date": "2017-11-27", "close": 57.1, "volume": 284794.0}, {"date": "2017-11-28", "close": 58.475, "volume": 409890.0}, {"date": "2017-11-29", "close": 58.475, "volume": 236282.0}, {"date": "2017-11-30", "close": 58.95, "volume": 326952.0}, {"date": "2017-12-01", "close": 57.275, "volume": 290878.0}, {"date": "2017-12-04", "close": 57.425, "volume": 276772.0}, {"date": "2017-12-05", "close": 57.25, "volume": 250838.0}, {"date": "2017-12-06", "close": 57.3, "volume": 214752.0}, {"date": "2017-12-07", "close": 57.75, "volume": 183478.0}, {"date": "2017-12-08", "close": 58.2, "volume": 134730.0}, {"date": "2017-12-11", "close": 57.475, "volume": 288980.0}, {"date": "2017-12-12", "close": 57.675, "volume": 220834.0}, {"date": "2017-12-13", "close": 57.575, "volume": 186362.0}, {"date": "2017-12-14", "close": 57.35, "volume": 236844.0}, {"date": "2017-12-15", "close": 58.25, "volume": 471362.0}, {"date": "2017-12-18", "close": 58.75, "volume": 232408.0}, {"date": "2017-12-19", "close": 58.45, "volume": 243738.0}, {"date": "2017-12-20", "close": 59.85, "volume": 256749.0}, {"date": "2017-12-21", "close": 57.2, "volume": 232649.0}, {"date": "2017-12-22", "close": 57.3, "volume": 123123.0}, {"date": "2017-12-26", "close": 56.95, "volume": 99085.0}, {"date": "2017-12-27", "close": 56.85, "volume": 100151.0}, {"date": "2017-12-28", "close": 57.25, "volume": 82346.0}, {"date": "2017-12-29", "close": 57.35, "volume": 191623.0}, {"date": "2018-01-02", "close": 56.75, "volume": 197648.0}, {"date": "2018-01-03", "close": 56.2, "volume": 159954.0}, {"date": "2018-01-04", "close": 57.25, "volume": 246766.0}, {"date": "2018-01-05", "close": 58.25, "volume": 230962.0}, {"date": "2018-01-08", "close": 61.25, "volume": 337253.0}, {"date": "2018-01-09", "close": 59.45, "volume": 251498.0}, {"date": "2018-01-10", "close": 58.55, "volume": 193028.0}, {"date": "2018-01-11", "close": 59.55, "volume": 189520.0}, {"date": "2018-01-12", "close": 59.05, "volume": 128966.0}, {"date": "2018-01-16", "close": 59.7, "volume": 196154.0}, {"date": "2018-01-17", "close": 62.1, "volume": 186602.0}, {"date": "2018-01-18", "close": 59.5, "volume": 336471.0}, {"date": "2018-01-19", "close": 60.7, "volume": 175029.0}, {"date": "2018-01-22", "close": 60.65, "volume": 104683.0}, {"date": "2018-01-23", "close": 61.1, "volume": 112528.0}, {"date": "2018-01-24", "close": 59.9, "volume": 125732.0}, {"date": "2018-01-25", "close": 61.8, "volume": 254766.0}, {"date": "2018-01-26", "close": 61.6, "volume": 156948.0}, {"date": "2018-01-29", "close": 61.55, "volume": 197082.0}, {"date": "2018-01-30", "close": 60.65, "volume": 194307.0}, {"date": "2018-01-31", "close": 61.25, "volume": 296219.0}, {"date": "2018-02-01", "close": 60.9, "volume": 195162.0}, {"date": "2018-02-02", "close": 59.95, "volume": 163536.0}, {"date": "2018-02-05", "close": 58.9, "volume": 164439.0}, {"date": "2018-02-06", "close": 58.3, "volume": 234724.0}, {"date": "2018-02-07", "close": 57.5, "volume": 185777.0}, {"date": "2018-02-08", "close": 56.05, "volume": 247701.0}, {"date": "2018-02-09", "close": 57.3, "volume": 403869.0}, {"date": "2018-02-12", "close": 61.3, "volume": 335796.0}, {"date": "2018-02-13", "close": 61.6, "volume": 470555.0}, {"date": "2018-02-14", "close": 64.15, "volume": 329624.0}, {"date": "2018-02-15", "close": 65.8, "volume": 347320.0}, {"date": "2018-02-16", "close": 63.05, "volume": 245351.0}, {"date": "2018-02-20", "close": 64.0, "volume": 256598.0}, {"date": "2018-02-21", "close": 65.25, "volume": 204748.0}, {"date": "2018-02-22", "close": 65.8, "volume": 273238.0}, {"date": "2018-02-23", "close": 66.75, "volume": 154289.0}, {"date": "2018-02-26", "close": 66.85, "volume": 123022.0}, {"date": "2018-02-27", "close": 65.7, "volume": 156704.0}, {"date": "2018-02-28", "close": 65.3, "volume": 214305.0}, {"date": "2018-03-01", "close": 66.05, "volume": 321079.0}, {"date": "2018-03-02", "close": 67.35, "volume": 149096.0}, {"date": "2018-03-05", "close": 67.1, "volume": 159975.0}, {"date": "2018-03-06", "close": 68.35, "volume": 231658.0}, {"date": "2018-03-07", "close": 69.15, "volume": 232553.0}, {"date": "2018-03-08", "close": 68.8, "volume": 182554.0}, {"date": "2018-03-09", "close": 70.95, "volume": 156207.0}, {"date": "2018-03-12", "close": 70.3, "volume": 421870.0}, {"date": "2018-03-13", "close": 69.45, "volume": 214779.0}, {"date": "2018-03-14", "close": 69.05, "volume": 175212.0}, {"date": "2018-03-15", "close": 69.5, "volume": 119996.0}, {"date": "2018-03-16", "close": 71.2, "volume": 439787.0}, {"date": "2018-03-19", "close": 70.55, "volume": 218883.0}, {"date": "2018-03-20", "close": 71.8, "volume": 165721.0}, {"date": "2018-03-21", "close": 72.0, "volume": 155605.0}, {"date": "2018-03-22", "close": 70.15, "volume": 179650.0}, {"date": "2018-03-23", "close": 68.45, "volume": 166604.0}, {"date": "2018-03-26", "close": 71.55, "volume": 227795.0}, {"date": "2018-03-27", "close": 68.6, "volume": 184253.0}, {"date": "2018-03-28", "close": 68.15, "volume": 255555.0}, {"date": "2018-03-29", "close": 69.55, "volume": 306631.0}, {"date": "2018-04-02", "close": 67.6, "volume": 282656.0}, {"date": "2018-04-03", "close": 69.55, "volume": 346891.0}, {"date": "2018-04-04", "close": 69.3, "volume": 217793.0}, {"date": "2018-04-05", "close": 71.25, "volume": 290720.0}, {"date": "2018-04-06", "close": 68.45, "volume": 377712.0}, {"date": "2018-04-09", "close": 69.6, "volume": 293092.0}, {"date": "2018-04-10", "close": 71.7, "volume": 336989.0}, {"date": "2018-04-11", "close": 71.0, "volume": 164740.0}, {"date": "2018-04-12", "close": 71.6, "volume": 387823.0}, {"date": "2018-04-13", "close": 72.6, "volume": 299063.0}, {"date": "2018-04-16", "close": 73.4, "volume": 270876.0}, {"date": "2018-04-17", "close": 75.95, "volume": 242752.0}, {"date": "2018-04-18", "close": 76.6, "volume": 621688.0}, {"date": "2018-04-19", "close": 77.9, "volume": 185180.0}, {"date": "2018-04-20", "close": 74.55, "volume": 471831.0}, {"date": "2018-04-23", "close": 76.6, "volume": 382250.0}, {"date": "2018-04-24", "close": 77.6, "volume": 291929.0}, {"date": "2018-04-25", "close": 77.65, "volume": 261293.0}, {"date": "2018-04-26", "close": 77.15, "volume": 398143.0}, {"date": "2018-04-27", "close": 76.5, "volume": 388889.0}, {"date": "2018-04-30", "close": 80.25, "volume": 732281.0}, {"date": "2018-05-01", "close": 82.4, "volume": 794479.0}, {"date": "2018-05-02", "close": 81.95, "volume": 697216.0}, {"date": "2018-05-03", "close": 83.6, "volume": 284438.0}, {"date": "2018-05-04", "close": 82.85, "volume": 395001.0}, {"date": "2018-05-07", "close": 85.4, "volume": 353801.0}, {"date": "2018-05-08", "close": 83.8, "volume": 376495.0}, {"date": "2018-05-09", "close": 85.95, "volume": 384262.0}, {"date": "2018-05-10", "close": 86.85, "volume": 323511.0}, {"date": "2018-05-11", "close": 88.55, "volume": 358557.0}, {"date": "2018-05-14", "close": 86.9, "volume": 337595.0}, {"date": "2018-05-15", "close": 87.4, "volume": 176790.0}, {"date": "2018-05-16", "close": 89.4, "volume": 195610.0}, {"date": "2018-05-17", "close": 89.65, "volume": 171269.0}, {"date": "2018-05-18", "close": 90.45, "volume": 268219.0}, {"date": "2018-05-21", "close": 91.55, "volume": 175540.0}, {"date": "2018-05-22", "close": 88.0, "volume": 617563.0}, {"date": "2018-05-23", "close": 89.55, "volume": 653304.0}, {"date": "2018-05-24", "close": 90.45, "volume": 363024.0}, {"date": "2018-05-25", "close": 90.4, "volume": 137525.0}, {"date": "2018-05-29", "close": 90.95, "volume": 304770.0}, {"date": "2018-05-30", "close": 91.7, "volume": 221322.0}, {"date": "2018-05-31", "close": 92.0, "volume": 274909.0}, {"date": "2018-06-01", "close": 93.15, "volume": 257506.0}, {"date": "2018-06-04", "close": 96.15, "volume": 338610.0}, {"date": "2018-06-05", "close": 96.8, "volume": 266823.0}, {"date": "2018-06-06", "close": 98.2, "volume": 258968.0}, {"date": "2018-06-07", "close": 96.25, "volume": 276365.0}, {"date": "2018-06-08", "close": 97.4, "volume": 237528.0}, {"date": "2018-06-11", "close": 96.35, "volume": 197698.0}, {"date": "2018-06-12", "close": 97.4, "volume": 180810.0}, {"date": "2018-06-13", "close": 97.1, "volume": 404279.0}, {"date": "2018-06-14", "close": 99.85, "volume": 243873.0}, {"date": "2018-06-15", "close": 99.85, "volume": 381172.0}, {"date": "2018-06-18", "close": 101.25, "volume": 196674.0}, {"date": "2018-06-19", "close": 97.15, "volume": 357181.0}, {"date": "2018-06-20", "close": 98.45, "volume": 603201.0}, {"date": "2018-06-21", "close": 96.3, "volume": 368398.0}, {"date": "2018-06-22", "close": 95.25, "volume": 604363.0}, {"date": "2018-06-25", "close": 93.2, "volume": 381623.0}, {"date": "2018-06-26", "close": 94.45, "volume": 259840.0}, {"date": "2018-06-27", "close": 92.95, "volume": 166531.0}, {"date": "2018-06-28", "close": 93.8, "volume": 201426.0}, {"date": "2018-06-29", "close": 95.25, "volume": 291999.0}, {"date": "2018-07-02", "close": 97.4, "volume": 260257.0}, {"date": "2018-07-03", "close": 96.25, "volume": 154531.0}, {"date": "2018-07-05", "close": 97.0, "volume": 240078.0}, {"date": "2018-07-06", "close": 96.3, "volume": 218849.0}, {"date": "2018-07-09", "close": 95.1, "volume": 330766.0}, {"date": "2018-07-10", "close": 94.05, "volume": 219946.0}, {"date": "2018-07-11", "close": 93.1, "volume": 399484.0}, {"date": "2018-07-12", "close": 95.1, "volume": 240256.0}, {"date": "2018-07-13", "close": 96.8, "volume": 217987.0}, {"date": "2018-07-16", "close": 95.75, "volume": 344152.0}, {"date": "2018-07-17", "close": 98.9, "volume": 318287.0}, {"date": "2018-07-18", "close": 99.0, "volume": 230818.0}, {"date": "2018-07-19", "close": 98.1, "volume": 190362.0}, {"date": "2018-07-20", "close": 97.75, "volume": 195061.0}, {"date": "2018-07-23", "close": 98.75, "volume": 169840.0}, {"date": "2018-07-24", "close": 97.9, "volume": 264184.0}, {"date": "2018-07-25", "close": 99.7, "volume": 188972.0}, {"date": "2018-07-26", "close": 102.25, "volume": 217478.0}, {"date": "2018-07-27", "close": 100.4, "volume": 284466.0}, {"date": "2018-07-30", "close": 95.5, "volume": 403048.0}, {"date": "2018-07-31", "close": 95.1, "volume": 464583.0}, {"date": "2018-08-01", "close": 105.25, "volume": 773656.0}, {"date": "2018-08-02", "close": 101.8, "volume": 494689.0}, {"date": "2018-08-03", "close": 103.75, "volume": 331864.0}, {"date": "2018-08-06", "close": 106.45, "volume": 242891.0}, {"date": "2018-08-07", "close": 105.95, "volume": 323735.0}, {"date": "2018-08-08", "close": 106.7, "volume": 290228.0}, {"date": "2018-08-09", "close": 109.65, "volume": 331753.0}, {"date": "2018-08-10", "close": 110.85, "volume": 234395.0}, {"date": "2018-08-13", "close": 109.85, "volume": 175242.0}, {"date": "2018-08-14", "close": 111.9, "volume": 195115.0}, {"date": "2018-08-15", "close": 110.75, "volume": 197182.0}, {"date": "2018-08-16", "close": 112.1, "volume": 236760.0}, {"date": "2018-08-17", "close": 112.55, "volume": 218534.0}, {"date": "2018-08-20", "close": 112.6, "volume": 211729.0}, {"date": "2018-08-21", "close": 114.65, "volume": 314049.0}, {"date": "2018-08-22", "close": 114.0, "volume": 167068.0}, {"date": "2018-08-23", "close": 115.6, "volume": 363419.0}, {"date": "2018-08-24", "close": 115.35, "volume": 265598.0}, {"date": "2018-08-27", "close": 116.7, "volume": 396223.0}, {"date": "2018-08-28", "close": 116.05, "volume": 206896.0}, {"date": "2018-08-29", "close": 117.0, "volume": 218530.0}, {"date": "2018-08-30", "close": 118.7, "volume": 247200.0}, {"date": "2018-08-31", "close": 119.85, "volume": 202596.0}, {"date": "2018-09-04", "close": 120.8, "volume": 221867.0}, {"date": "2018-09-05", "close": 117.55, "volume": 255394.0}, {"date": "2018-09-06", "close": 117.6, "volume": 347743.0}, {"date": "2018-09-07", "close": 118.95, "volume": 265533.0}, {"date": "2018-09-10", "close": 119.05, "volume": 212708.0}, {"date": "2018-09-11", "close": 120.0, "volume": 276794.0}, {"date": "2018-09-12", "close": 117.85, "volume": 289914.0}, {"date": "2018-09-13", "close": 117.9, "volume": 223813.0}, {"date": "2018-09-14", "close": 119.5, "volume": 237798.0}, {"date": "2018-09-17", "close": 118.45, "volume": 270577.0}, {"date": "2018-09-18", "close": 118.95, "volume": 307305.0}, {"date": "2018-09-19", "close": 116.3, "volume": 355388.0}, {"date": "2018-09-20", "close": 116.0, "volume": 181305.0}, {"date": "2018-09-21", "close": 115.0, "volume": 541124.0}, {"date": "2018-09-24", "close": 116.95, "volume": 408667.0}, {"date": "2018-09-25", "close": 117.85, "volume": 544682.0}, {"date": "2018-09-26", "close": 116.75, "volume": 329563.0}, {"date": "2018-09-27", "close": 115.5, "volume": 161965.0}, {"date": "2018-09-28", "close": 117.95, "volume": 690819.0}, {"date": "2018-10-01", "close": 117.52, "volume": 207899.0}, {"date": "2018-10-02", "close": 115.55, "volume": 486235.0}, {"date": "2018-10-03", "close": 117.4, "volume": 165589.0}, {"date": "2018-10-04", "close": 114.54, "volume": 385254.0}, {"date": "2018-10-05", "close": 115.53, "volume": 310735.0}, {"date": "2018-10-08", "close": 112.68, "volume": 322751.0}, {"date": "2018-10-09", "close": 113.73, "volume": 305296.0}, {"date": "2018-10-10", "close": 108.05, "volume": 432133.0}, {"date": "2018-10-11", "close": 107.07, "volume": 389711.0}, {"date": "2018-10-12", "close": 107.92, "volume": 351298.0}, {"date": "2018-10-15", "close": 107.0, "volume": 359663.0}, {"date": "2018-10-16", "close": 110.97, "volume": 365656.0}, {"date": "2018-10-17", "close": 111.13, "volume": 243264.0}, {"date": "2018-10-18", "close": 109.71, "volume": 231591.0}, {"date": "2018-10-19", "close": 107.6, "volume": 200852.0}, {"date": "2018-10-22", "close": 111.07, "volume": 182081.0}, {"date": "2018-10-23", "close": 109.74, "volume": 243986.0}, {"date": "2018-10-24", "close": 105.24, "volume": 353221.0}, {"date": "2018-10-25", "close": 107.76, "volume": 464970.0}, {"date": "2018-10-26", "close": 107.42, "volume": 304535.0}, {"date": "2018-10-29", "close": 106.46, "volume": 329634.0}, {"date": "2018-10-30", "close": 108.4, "volume": 379294.0}, {"date": "2018-10-31", "close": 109.85, "volume": 313558.0}, {"date": "2018-11-01", "close": 111.26, "volume": 525604.0}, {"date": "2018-11-02", "close": 111.19, "volume": 287216.0}, {"date": "2018-11-05", "close": 110.81, "volume": 300859.0}, {"date": "2018-11-06", "close": 113.37, "volume": 443753.0}, {"date": "2018-11-07", "close": 116.44, "volume": 367968.0}, {"date": "2018-11-08", "close": 118.69, "volume": 415615.0}, {"date": "2018-11-09", "close": 115.49, "volume": 272780.0}, {"date": "2018-11-12", "close": 114.21, "volume": 310479.0}, {"date": "2018-11-13", "close": 113.81, "volume": 290796.0}, {"date": "2018-11-14", "close": 104.86, "volume": 968088.0}, {"date": "2018-11-15", "close": 107.02, "volume": 685757.0}, {"date": "2018-11-16", "close": 100.96, "volume": 7695731.0}, {"date": "2018-11-19", "close": 99.84, "volume": 987756.0}, {"date": "2018-11-20", "close": 96.51, "volume": 600234.0}, {"date": "2018-11-21", "close": 98.17, "volume": 350712.0}, {"date": "2018-11-23", "close": 96.95, "volume": 131504.0}, {"date": "2018-11-26", "close": 98.25, "volume": 357089.0}, {"date": "2018-11-27", "close": 97.0, "volume": 402606.0}, {"date": "2018-11-28", "close": 99.19, "volume": 410582.0}, {"date": "2018-11-29", "close": 98.32, "volume": 277768.0}, {"date": "2018-11-30", "close": 100.04, "volume": 335344.0}, {"date": "2018-12-03", "close": 103.09, "volume": 413586.0}, {"date": "2018-12-04", "close": 98.06, "volume": 409946.0}, {"date": "2018-12-06", "close": 96.82, "volume": 469104.0}, {"date": "2018-12-07", "close": 94.24, "volume": 334040.0}, {"date": "2018-12-10", "close": 95.61, "volume": 328117.0}, {"date": "2018-12-11", "close": 96.31, "volume": 297200.0}, {"date": "2018-12-12", "close": 96.91, "volume": 265122.0}, {"date": "2018-12-13", "close": 97.0, "volume": 297873.0}, {"date": "2018-12-14", "close": 94.34, "volume": 335662.0}, {"date": "2018-12-17", "close": 92.59, "volume": 420166.0}, {"date": "2018-12-18", "close": 92.62, "volume": 297186.0}, {"date": "2018-12-19", "close": 91.82, "volume": 458080.0}, {"date": "2018-12-20", "close": 89.97, "volume": 389400.0}, {"date": "2018-12-21", "close": 88.28, "volume": 752782.0}, {"date": "2018-12-24", "close": 87.47, "volume": 161757.0}, {"date": "2018-12-26", "close": 91.6, "volume": 246733.0}, {"date": "2018-12-27", "close": 92.17, "volume": 274557.0}, {"date": "2018-12-28", "close": 91.61, "volume": 212460.0}, {"date": "2018-12-31", "close": 93.36, "volume": 323745.0}, {"date": "2019-01-02", "close": 91.98, "volume": 393825.0}, {"date": "2019-01-03", "close": 88.72, "volume": 222736.0}, {"date": "2019-01-04", "close": 92.56, "volume": 306267.0}, {"date": "2019-01-07", "close": 90.38, "volume": 350872.0}, {"date": "2019-01-08", "close": 92.75, "volume": 228133.0}, {"date": "2019-01-09", "close": 93.84, "volume": 357320.0}, {"date": "2019-01-10", "close": 94.99, "volume": 221689.0}, {"date": "2019-01-11", "close": 95.21, "volume": 183671.0}, {"date": "2019-01-14", "close": 94.55, "volume": 201854.0}, {"date": "2019-01-15", "close": 95.46, "volume": 184651.0}, {"date": "2019-01-16", "close": 96.24, "volume": 268747.0}, {"date": "2019-01-17", "close": 98.87, "volume": 341242.0}, {"date": "2019-01-18", "close": 100.69, "volume": 395777.0}, {"date": "2019-01-22", "close": 100.23, "volume": 277510.0}, {"date": "2019-01-23", "close": 102.74, "volume": 458182.0}, {"date": "2019-01-24", "close": 102.22, "volume": 243150.0}, {"date": "2019-01-25", "close": 105.21, "volume": 252188.0}, {"date": "2019-01-28", "close": 103.74, "volume": 168889.0}, {"date": "2019-01-29", "close": 103.6, "volume": 291145.0}, {"date": "2019-01-30", "close": 105.41, "volume": 217590.0}, {"date": "2019-01-31", "close": 106.68, "volume": 247970.0}, {"date": "2019-02-01", "close": 107.01, "volume": 245870.0}, {"date": "2019-02-04", "close": 107.57, "volume": 216159.0}, {"date": "2019-02-05", "close": 109.52, "volume": 286838.0}, {"date": "2019-02-06", "close": 109.69, "volume": 240110.0}, {"date": "2019-02-07", "close": 108.93, "volume": 278210.0}, {"date": "2019-02-08", "close": 110.9, "volume": 303493.0}, {"date": "2019-02-11", "close": 131.97, "volume": 1099061.0}, {"date": "2019-02-12", "close": 124.32, "volume": 974227.0}, {"date": "2019-02-13", "close": 122.26, "volume": 605133.0}, {"date": "2019-02-14", "close": 125.1, "volume": 601278.0}, {"date": "2019-02-15", "close": 129.73, "volume": 677939.0}, {"date": "2019-02-19", "close": 129.74, "volume": 572070.0}, {"date": "2019-02-20", "close": 128.03, "volume": 485925.0}, {"date": "2019-02-21", "close": 129.17, "volume": 371313.0}, {"date": "2019-02-22", "close": 130.4, "volume": 349908.0}, {"date": "2019-02-25", "close": 128.04, "volume": 646755.0}, {"date": "2019-02-26", "close": 126.11, "volume": 366042.0}, {"date": "2019-02-27", "close": 126.05, "volume": 266637.0}, {"date": "2019-02-28", "close": 126.27, "volume": 305513.0}, {"date": "2019-03-01", "close": 127.79, "volume": 304817.0}, {"date": "2019-03-04", "close": 125.16, "volume": 312115.0}, {"date": "2019-03-05", "close": 124.6, "volume": 222170.0}, {"date": "2019-03-06", "close": 122.13, "volume": 225068.0}, {"date": "2019-03-07", "close": 122.55, "volume": 194780.0}, {"date": "2019-03-08", "close": 121.58, "volume": 266016.0}, {"date": "2019-03-11", "close": 123.62, "volume": 232155.0}, {"date": "2019-03-12", "close": 123.76, "volume": 225848.0}, {"date": "2019-03-13", "close": 123.53, "volume": 296572.0}, {"date": "2019-03-14", "close": 124.56, "volume": 277651.0}, {"date": "2019-03-15", "close": 123.12, "volume": 564561.0}, {"date": "2019-03-18", "close": 124.46, "volume": 316393.0}, {"date": "2019-03-19", "close": 124.61, "volume": 364558.0}, {"date": "2019-03-20", "close": 123.76, "volume": 235178.0}, {"date": "2019-03-21", "close": 126.97, "volume": 274845.0}, {"date": "2019-03-22", "close": 120.5, "volume": 289382.0}, {"date": "2019-03-25", "close": 120.33, "volume": 468382.0}, {"date": "2019-03-26", "close": 122.62, "volume": 201840.0}, {"date": "2019-03-27", "close": 121.7, "volume": 255446.0}, {"date": "2019-03-28", "close": 121.93, "volume": 427194.0}, {"date": "2019-03-29", "close": 123.66, "volume": 402550.0}, {"date": "2019-04-01", "close": 125.93, "volume": 272105.0}, {"date": "2019-04-02", "close": 126.28, "volume": 323915.0}, {"date": "2019-04-03", "close": 129.57, "volume": 419388.0}, {"date": "2019-04-04", "close": 128.72, "volume": 457730.0}, {"date": "2019-04-05", "close": 128.41, "volume": 282162.0}, {"date": "2019-04-08", "close": 127.84, "volume": 191639.0}, {"date": "2019-04-09", "close": 126.65, "volume": 262415.0}, {"date": "2019-04-10", "close": 128.07, "volume": 160409.0}, {"date": "2019-04-11", "close": 129.62, "volume": 226482.0}, {"date": "2019-04-12", "close": 129.39, "volume": 222182.0}, {"date": "2019-04-15", "close": 128.86, "volume": 201818.0}, {"date": "2019-04-16", "close": 128.61, "volume": 241129.0}, {"date": "2019-04-17", "close": 124.87, "volume": 244458.0}, {"date": "2019-04-18", "close": 121.06, "volume": 606154.0}, {"date": "2019-04-22", "close": 122.13, "volume": 297498.0}, {"date": "2019-04-23", "close": 123.45, "volume": 377944.0}, {"date": "2019-04-24", "close": 123.36, "volume": 243595.0}, {"date": "2019-04-25", "close": 121.66, "volume": 310023.0}, {"date": "2019-04-26", "close": 122.44, "volume": 289949.0}, {"date": "2019-04-29", "close": 116.27, "volume": 993664.0}, {"date": "2019-04-30", "close": 119.56, "volume": 868628.0}, {"date": "2019-05-01", "close": 118.52, "volume": 545831.0}, {"date": "2019-05-02", "close": 119.78, "volume": 344808.0}, {"date": "2019-05-03", "close": 121.23, "volume": 319764.0}, {"date": "2019-05-06", "close": 121.01, "volume": 252352.0}, {"date": "2019-05-07", "close": 117.33, "volume": 360353.0}, {"date": "2019-05-08", "close": 117.21, "volume": 251761.0}, {"date": "2019-05-09", "close": 116.96, "volume": 237957.0}, {"date": "2019-05-10", "close": 116.38, "volume": 300440.0}, {"date": "2019-05-13", "close": 111.82, "volume": 366528.0}, {"date": "2019-05-14", "close": 112.0, "volume": 355041.0}, {"date": "2019-05-15", "close": 113.55, "volume": 320067.0}, {"date": "2019-05-16", "close": 115.1, "volume": 246689.0}, {"date": "2019-05-17", "close": 113.52, "volume": 223069.0}, {"date": "2019-05-20", "close": 113.37, "volume": 214226.0}, {"date": "2019-05-21", "close": 116.53, "volume": 349719.0}, {"date": "2019-05-22", "close": 115.49, "volume": 163615.0}, {"date": "2019-05-23", "close": 114.34, "volume": 240330.0}, {"date": "2019-05-24", "close": 114.87, "volume": 358676.0}, {"date": "2019-05-28", "close": 115.07, "volume": 331996.0}, {"date": "2019-05-29", "close": 112.95, "volume": 562257.0}, {"date": "2019-05-30", "close": 115.23, "volume": 357550.0}, {"date": "2019-05-31", "close": 113.9, "volume": 337726.0}, {"date": "2019-06-03", "close": 113.56, "volume": 301007.0}, {"date": "2019-06-04", "close": 116.68, "volume": 254488.0}, {"date": "2019-06-05", "close": 117.78, "volume": 285597.0}, {"date": "2019-06-06", "close": 118.59, "volume": 291962.0}, {"date": "2019-06-07", "close": 119.43, "volume": 171895.0}, {"date": "2019-06-10", "close": 120.51, "volume": 188277.0}, {"date": "2019-06-11", "close": 119.74, "volume": 340861.0}, {"date": "2019-06-12", "close": 119.79, "volume": 221094.0}, {"date": "2019-06-13", "close": 121.96, "volume": 202306.0}, {"date": "2019-06-14", "close": 122.08, "volume": 240934.0}, {"date": "2019-06-17", "close": 121.97, "volume": 238103.0}, {"date": "2019-06-18", "close": 122.6, "volume": 230029.0}, {"date": "2019-06-19", "close": 123.74, "volume": 220676.0}, {"date": "2019-06-20", "close": 123.14, "volume": 324119.0}, {"date": "2019-06-21", "close": 123.36, "volume": 663881.0}, {"date": "2019-06-24", "close": 122.79, "volume": 288695.0}, {"date": "2019-06-25", "close": 120.53, "volume": 362647.0}, {"date": "2019-06-26", "close": 120.28, "volume": 225517.0}, {"date": "2019-06-27", "close": 121.62, "volume": 208851.0}, {"date": "2019-06-28", "close": 122.14, "volume": 528123.0}, {"date": "2019-07-01", "close": 124.23, "volume": 222850.0}, {"date": "2019-07-02", "close": 126.11, "volume": 344546.0}, {"date": "2019-07-03", "close": 128.51, "volume": 181747.0}, {"date": "2019-07-05", "close": 127.15, "volume": 153033.0}, {"date": "2019-07-08", "close": 126.7, "volume": 249968.0}, {"date": "2019-07-09", "close": 126.37, "volume": 207062.0}, {"date": "2019-07-10", "close": 128.44, "volume": 225056.0}, {"date": "2019-07-11", "close": 129.21, "volume": 307594.0}, {"date": "2019-07-12", "close": 131.13, "volume": 302692.0}, {"date": "2019-07-15", "close": 133.4, "volume": 232662.0}, {"date": "2019-07-16", "close": 131.74, "volume": 285058.0}, {"date": "2019-07-17", "close": 131.83, "volume": 315414.0}, {"date": "2019-07-18", "close": 134.89, "volume": 289620.0}, {"date": "2019-07-19", "close": 135.33, "volume": 475768.0}, {"date": "2019-07-22", "close": 137.77, "volume": 291899.0}, {"date": "2019-07-23", "close": 138.49, "volume": 339422.0}, {"date": "2019-07-24", "close": 141.3, "volume": 403119.0}, {"date": "2019-07-25", "close": 139.19, "volume": 479634.0}, {"date": "2019-07-26", "close": 144.63, "volume": 350199.0}, {"date": "2019-07-29", "close": 108.89, "volume": 2659221.0}, {"date": "2019-07-30", "close": 106.48, "volume": 1744324.0}, {"date": "2019-07-31", "close": 106.35, "volume": 949262.0}, {"date": "2019-08-01", "close": 105.45, "volume": 684750.0}, {"date": "2019-08-02", "close": 102.61, "volume": 495951.0}, {"date": "2019-08-05", "close": 97.76, "volume": 516576.0}, {"date": "2019-08-06", "close": 96.76, "volume": 612329.0}, {"date": "2019-08-07", "close": 96.03, "volume": 617256.0}, {"date": "2019-08-08", "close": 97.14, "volume": 472655.0}, {"date": "2019-08-09", "close": 94.9, "volume": 410481.0}, {"date": "2019-08-12", "close": 93.58, "volume": 327265.0}, {"date": "2019-08-13", "close": 95.62, "volume": 381769.0}, {"date": "2019-08-14", "close": 90.29, "volume": 419775.0}, {"date": "2019-08-15", "close": 90.07, "volume": 352615.0}, {"date": "2019-08-16", "close": 93.41, "volume": 473378.0}, {"date": "2019-08-19", "close": 95.56, "volume": 592115.0}, {"date": "2019-08-20", "close": 95.03, "volume": 382946.0}, {"date": "2019-08-21", "close": 97.61, "volume": 573084.0}, {"date": "2019-08-22", "close": 95.83, "volume": 338875.0}, {"date": "2019-08-23", "close": 93.9, "volume": 456104.0}, {"date": "2019-08-26", "close": 96.03, "volume": 502286.0}, {"date": "2019-08-27", "close": 94.6, "volume": 511516.0}, {"date": "2019-08-28", "close": 95.85, "volume": 551977.0}, {"date": "2019-08-29", "close": 98.19, "volume": 550137.0}, {"date": "2019-08-30", "close": 99.06, "volume": 546675.0}, {"date": "2019-09-03", "close": 97.35, "volume": 459905.0}, {"date": "2019-09-04", "close": 98.04, "volume": 365379.0}, {"date": "2019-09-05", "close": 101.16, "volume": 411177.0}, {"date": "2019-09-06", "close": 100.58, "volume": 374436.0}, {"date": "2019-09-09", "close": 99.65, "volume": 513933.0}, {"date": "2019-09-10", "close": 100.52, "volume": 434822.0}, {"date": "2019-09-11", "close": 102.33, "volume": 486841.0}, {"date": "2019-09-12", "close": 102.16, "volume": 592483.0}, {"date": "2019-09-13", "close": 102.65, "volume": 364718.0}, {"date": "2019-09-16", "close": 101.5, "volume": 313452.0}, {"date": "2019-09-17", "close": 100.63, "volume": 347526.0}, {"date": "2019-09-18", "close": 100.11, "volume": 439873.0}, {"date": "2019-09-19", "close": 99.1, "volume": 294554.0}, {"date": "2019-09-20", "close": 99.47, "volume": 518354.0}, {"date": "2019-09-23", "close": 98.64, "volume": 314779.0}, {"date": "2019-09-24", "close": 96.71, "volume": 341476.0}, {"date": "2019-09-25", "close": 99.18, "volume": 348949.0}, {"date": "2019-09-26", "close": 99.4, "volume": 200245.0}, {"date": "2019-09-27", "close": 98.05, "volume": 305318.0}, {"date": "2019-09-30", "close": 98.62, "volume": 309613.0}, {"date": "2019-10-01", "close": 96.42, "volume": 475985.0}, {"date": "2019-10-02", "close": 96.85, "volume": 768039.0}, {"date": "2019-10-03", "close": 96.42, "volume": 460440.0}, {"date": "2019-10-04", "close": 98.93, "volume": 372894.0}, {"date": "2019-10-07", "close": 99.08, "volume": 434990.0}, {"date": "2019-10-08", "close": 98.46, "volume": 521530.0}, {"date": "2019-10-09", "close": 98.34, "volume": 310963.0}, {"date": "2019-10-10", "close": 98.29, "volume": 224015.0}, {"date": "2019-10-11", "close": 100.92, "volume": 401489.0}, {"date": "2019-10-14", "close": 100.59, "volume": 246028.0}, {"date": "2019-10-15", "close": 102.1, "volume": 309156.0}, {"date": "2019-10-16", "close": 102.47, "volume": 364728.0}, {"date": "2019-10-17", "close": 104.21, "volume": 384598.0}, {"date": "2019-10-18", "close": 103.11, "volume": 279373.0}, {"date": "2019-10-21", "close": 104.38, "volume": 343684.0}, {"date": "2019-10-22", "close": 103.39, "volume": 358249.0}, {"date": "2019-10-23", "close": 105.26, "volume": 260890.0}, {"date": "2019-10-24", "close": 106.9, "volume": 330331.0}, {"date": "2019-10-25", "close": 103.81, "volume": 445865.0}, {"date": "2019-10-28", "close": 103.25, "volume": 467792.0}, {"date": "2019-10-29", "close": 104.09, "volume": 331342.0}, {"date": "2019-10-30", "close": 105.47, "volume": 314824.0}, {"date": "2019-10-31", "close": 105.63, "volume": 379130.0}, {"date": "2019-11-01", "close": 107.67, "volume": 603990.0}, {"date": "2019-11-04", "close": 71.38, "volume": 4805575.0}, {"date": "2019-11-05", "close": 70.84, "volume": 2123020.0}, {"date": "2019-11-06", "close": 68.25, "volume": 1721613.0}, {"date": "2019-11-07", "close": 69.05, "volume": 1075077.0}, {"date": "2019-11-08", "close": 68.88, "volume": 926818.0}, {"date": "2019-11-11", "close": 71.43, "volume": 776982.0}, {"date": "2019-11-12", "close": 69.93, "volume": 691198.0}, {"date": "2019-11-13", "close": 70.15, "volume": 858616.0}, {"date": "2019-11-14", "close": 71.57, "volume": 739614.0}, {"date": "2019-11-15", "close": 72.9, "volume": 626865.0}, {"date": "2019-11-18", "close": 72.93, "volume": 476957.0}, {"date": "2019-11-19", "close": 72.38, "volume": 495566.0}, {"date": "2019-11-20", "close": 73.82, "volume": 604518.0}, {"date": "2019-11-21", "close": 73.7, "volume": 680048.0}, {"date": "2019-11-22", "close": 73.95, "volume": 452202.0}, {"date": "2019-11-25", "close": 75.03, "volume": 469248.0}, {"date": "2019-11-26", "close": 76.57, "volume": 582579.0}, {"date": "2019-11-27", "close": 78.08, "volume": 672581.0}, {"date": "2019-11-29", "close": 77.77, "volume": 308061.0}, {"date": "2019-12-02", "close": 78.12, "volume": 954365.0}, {"date": "2019-12-03", "close": 76.94, "volume": 697858.0}, {"date": "2019-12-04", "close": 77.45, "volume": 800272.0}, {"date": "2019-12-05", "close": 78.19, "volume": 555938.0}, {"date": "2019-12-06", "close": 79.13, "volume": 649467.0}, {"date": "2019-12-09", "close": 78.63, "volume": 707719.0}, {"date": "2019-12-10", "close": 79.42, "volume": 591383.0}, {"date": "2019-12-11", "close": 80.52, "volume": 508120.0}, {"date": "2019-12-12", "close": 82.18, "volume": 759971.0}, {"date": "2019-12-13", "close": 83.17, "volume": 875661.0}, {"date": "2019-12-16", "close": 84.26, "volume": 595797.0}, {"date": "2019-12-17", "close": 84.46, "volume": 676937.0}, {"date": "2019-12-18", "close": 85.1, "volume": 614677.0}, {"date": "2019-12-19", "close": 86.19, "volume": 604978.0}, {"date": "2019-12-20", "close": 87.7, "volume": 1709637.0}, {"date": "2019-12-23", "close": 88.01, "volume": 362728.0}, {"date": "2019-12-24", "close": 87.29, "volume": 150461.0}, {"date": "2019-12-26", "close": 87.61, "volume": 338421.0}, {"date": "2019-12-27", "close": 86.44, "volume": 333480.0}, {"date": "2019-12-30", "close": 86.11, "volume": 311015.0}, {"date": "2019-12-31", "close": 86.04, "volume": 336418.0}, {"date": "2020-01-02", "close": 87.12, "volume": 455902.0}, {"date": "2020-01-03", "close": 86.49, "volume": 314366.0}, {"date": "2020-01-06", "close": 87.84, "volume": 574452.0}, {"date": "2020-01-07", "close": 86.62, "volume": 313276.0}, {"date": "2020-01-08", "close": 87.15, "volume": 392961.0}, {"date": "2020-01-09", "close": 88.63, "volume": 402784.0}, {"date": "2020-01-10", "close": 89.48, "volume": 651052.0}, {"date": "2020-01-13", "close": 90.09, "volume": 665194.0}, {"date": "2020-01-14", "close": 90.81, "volume": 338897.0}, {"date": "2020-01-15", "close": 91.99, "volume": 443159.0}, {"date": "2020-01-16", "close": 93.78, "volume": 391961.0}, {"date": "2020-01-17", "close": 93.18, "volume": 316018.0}, {"date": "2020-01-21", "close": 92.91, "volume": 201326.0}, {"date": "2020-01-22", "close": 92.67, "volume": 427722.0}, {"date": "2020-01-23", "close": 92.7, "volume": 340913.0}, {"date": "2020-01-24", "close": 91.81, "volume": 206937.0}, {"date": "2020-01-27", "close": 90.5, "volume": 261236.0}, {"date": "2020-01-28", "close": 91.1, "volume": 394831.0}, {"date": "2020-01-29", "close": 89.29, "volume": 293581.0}, {"date": "2020-01-30", "close": 89.33, "volume": 317166.0}, {"date": "2020-01-31", "close": 87.37, "volume": 376377.0}, {"date": "2020-02-03", "close": 88.97, "volume": 445989.0}, {"date": "2020-02-04", "close": 90.2, "volume": 320125.0}, {"date": "2020-02-05", "close": 90.82, "volume": 296969.0}, {"date": "2020-02-06", "close": 89.19, "volume": 508528.0}, {"date": "2020-02-07", "close": 87.09, "volume": 387807.0}, {"date": "2020-02-10", "close": 86.45, "volume": 447880.0}, {"date": "2020-02-11", "close": 89.08, "volume": 630541.0}, {"date": "2020-02-12", "close": 71.64, "volume": 3791234.0}, {"date": "2020-02-13", "close": 73.03, "volume": 1450008.0}, {"date": "2020-02-14", "close": 73.51, "volume": 844224.0}, {"date": "2020-02-18", "close": 72.4, "volume": 713351.0}, {"date": "2020-02-19", "close": 71.71, "volume": 687193.0}, {"date": "2020-02-20", "close": 72.72, "volume": 911949.0}, {"date": "2020-02-21", "close": 71.94, "volume": 832316.0}, {"date": "2020-02-24", "close": 71.25, "volume": 499507.0}, {"date": "2020-02-25", "close": 69.33, "volume": 865557.0}, {"date": "2020-02-26", "close": 67.87, "volume": 600636.0}, {"date": "2020-02-27", "close": 66.79, "volume": 1075917.0}, {"date": "2020-02-28", "close": 67.27, "volume": 767893.0}, {"date": "2020-03-02", "close": 69.41, "volume": 734788.0}, {"date": "2020-03-03", "close": 65.91, "volume": 559529.0}, {"date": "2020-03-04", "close": 67.44, "volume": 1109451.0}, {"date": "2020-03-05", "close": 64.26, "volume": 655715.0}, {"date": "2020-03-06", "close": 64.78, "volume": 521725.0}, {"date": "2020-03-09", "close": 61.62, "volume": 458245.0}, {"date": "2020-03-10", "close": 62.22, "volume": 1103385.0}, {"date": "2020-03-11", "close": 57.12, "volume": 503380.0}, {"date": "2020-03-12", "close": 50.26, "volume": 662373.0}, {"date": "2020-03-13", "close": 51.44, "volume": 1316509.0}, {"date": "2020-03-16", "close": 40.94, "volume": 757327.0}, {"date": "2020-03-17", "close": 37.86, "volume": 1156583.0}, {"date": "2020-03-18", "close": 26.11, "volume": 1340675.0}, {"date": "2020-03-19", "close": 32.66, "volume": 914337.0}, {"date": "2020-03-20", "close": 30.95, "volume": 1087742.0}, {"date": "2020-03-23", "close": 29.94, "volume": 940488.0}, {"date": "2020-03-24", "close": 35.22, "volume": 923116.0}, {"date": "2020-03-25", "close": 34.86, "volume": 901770.0}, {"date": "2020-03-26", "close": 39.3, "volume": 694008.0}, {"date": "2020-03-27", "close": 38.78, "volume": 545117.0}, {"date": "2020-03-30", "close": 37.56, "volume": 775083.0}, {"date": "2020-03-31", "close": 37.3, "volume": 515229.0}, {"date": "2020-04-01", "close": 34.12, "volume": 848408.0}, {"date": "2020-04-02", "close": 35.78, "volume": 721729.0}, {"date": "2020-04-03", "close": 31.03, "volume": 703770.0}, {"date": "2020-04-06", "close": 33.77, "volume": 952262.0}, {"date": "2020-04-07", "close": 36.5, "volume": 980777.0}, {"date": "2020-04-08", "close": 39.86, "volume": 687611.0}, {"date": "2020-04-09", "close": 40.76, "volume": 576267.0}, {"date": "2020-04-13", "close": 39.68, "volume": 410208.0}, {"date": "2020-04-14", "close": 41.56, "volume": 412271.0}, {"date": "2020-04-15", "close": 39.74, "volume": 438879.0}, {"date": "2020-04-16", "close": 39.51, "volume": 459578.0}, {"date": "2020-04-17", "close": 41.0, "volume": 689132.0}, {"date": "2020-04-20", "close": 40.48, "volume": 317017.0}, {"date": "2020-04-21", "close": 39.7, "volume": 273287.0}, {"date": "2020-04-22", "close": 40.74, "volume": 314180.0}, {"date": "2020-04-23", "close": 40.42, "volume": 422333.0}, {"date": "2020-04-24", "close": 40.38, "volume": 563050.0}, {"date": "2020-04-27", "close": 43.1, "volume": 549730.0}, {"date": "2020-04-28", "close": 44.88, "volume": 337136.0}, {"date": "2020-04-29", "close": 50.66, "volume": 661423.0}, {"date": "2020-04-30", "close": 47.71, "volume": 645976.0}, {"date": "2020-05-01", "close": 47.08, "volume": 619199.0}, {"date": "2020-05-04", "close": 49.21, "volume": 610060.0}, {"date": "2020-05-05", "close": 53.0, "volume": 1188932.0}, {"date": "2020-05-06", "close": 50.75, "volume": 1114610.0}, {"date": "2020-05-07", "close": 53.13, "volume": 653979.0}, {"date": "2020-05-08", "close": 54.32, "volume": 487430.0}, {"date": "2020-05-11", "close": 51.95, "volume": 554432.0}, {"date": "2020-05-12", "close": 46.74, "volume": 664014.0}, {"date": "2020-05-13", "close": 45.94, "volume": 515536.0}, {"date": "2020-05-14", "close": 43.77, "volume": 664348.0}, {"date": "2020-05-15", "close": 44.8, "volume": 302700.0}, {"date": "2020-05-18", "close": 49.15, "volume": 521487.0}, {"date": "2020-05-19", "close": 46.39, "volume": 364983.0}, {"date": "2020-05-20", "close": 47.97, "volume": 334318.0}, {"date": "2020-05-21", "close": 48.46, "volume": 330653.0}, {"date": "2020-05-22", "close": 49.59, "volume": 330455.0}, {"date": "2020-05-26", "close": 51.86, "volume": 420971.0}, {"date": "2020-05-27", "close": 54.81, "volume": 334989.0}, {"date": "2020-05-28", "close": 51.94, "volume": 485003.0}, {"date": "2020-05-29", "close": 51.84, "volume": 301304.0}, {"date": "2020-06-01", "close": 53.37, "volume": 280278.0}, {"date": "2020-06-02", "close": 55.0, "volume": 261483.0}, {"date": "2020-06-03", "close": 57.57, "volume": 529556.0}, {"date": "2020-06-04", "close": 57.22, "volume": 537963.0}, {"date": "2020-06-05", "close": 62.75, "volume": 769634.0}, {"date": "2020-06-08", "close": 62.45, "volume": 428455.0}, {"date": "2020-06-09", "close": 60.6, "volume": 390705.0}, {"date": "2020-06-10", "close": 58.12, "volume": 432374.0}, {"date": "2020-06-11", "close": 52.44, "volume": 708999.0}, {"date": "2020-06-12", "close": 56.24, "volume": 450537.0}, {"date": "2020-06-15", "close": 58.14, "volume": 601033.0}, {"date": "2020-06-16", "close": 60.78, "volume": 673403.0}, {"date": "2020-06-17", "close": 60.0, "volume": 502821.0}, {"date": "2020-06-18", "close": 61.03, "volume": 522730.0}, {"date": "2020-06-19", "close": 62.75, "volume": 1677954.0}, {"date": "2020-06-22", "close": 62.99, "volume": 487628.0}, {"date": "2020-06-23", "close": 64.66, "volume": 541698.0}, {"date": "2020-06-24", "close": 61.5, "volume": 670390.0}, {"date": "2020-06-25", "close": 63.39, "volume": 540688.0}, {"date": "2020-06-26", "close": 60.58, "volume": 1140064.0}, {"date": "2020-06-29", "close": 63.04, "volume": 434670.0}, {"date": "2020-06-30", "close": 64.73, "volume": 354157.0}, {"date": "2020-07-01", "close": 64.03, "volume": 342216.0}, {"date": "2020-07-02", "close": 64.3, "volume": 404173.0}, {"date": "2020-07-06", "close": 64.22, "volume": 241655.0}, {"date": "2020-07-07", "close": 61.66, "volume": 333107.0}, {"date": "2020-07-08", "close": 62.54, "volume": 294431.0}, {"date": "2020-07-09", "close": 60.97, "volume": 312774.0}, {"date": "2020-07-10", "close": 62.81, "volume": 228103.0}, {"date": "2020-07-13", "close": 62.22, "volume": 185573.0}, {"date": "2020-07-14", "close": 63.07, "volume": 246453.0}, {"date": "2020-07-15", "close": 66.45, "volume": 270771.0}, {"date": "2020-07-16", "close": 66.42, "volume": 202693.0}, {"date": "2020-07-17", "close": 67.0, "volume": 240566.0}, {"date": "2020-07-20", "close": 66.84, "volume": 158580.0}, {"date": "2020-07-21", "close": 67.52, "volume": 173359.0}, {"date": "2020-07-22", "close": 67.07, "volume": 175412.0}, {"date": "2020-07-23", "close": 67.24, "volume": 179817.0}, {"date": "2020-07-24", "close": 65.2, "volume": 171347.0}, {"date": "2020-07-27", "close": 66.07, "volume": 233973.0}, {"date": "2020-07-28", "close": 67.48, "volume": 356727.0}, {"date": "2020-07-29", "close": 69.01, "volume": 252390.0}, {"date": "2020-07-30", "close": 68.28, "volume": 166898.0}, {"date": "2020-07-31", "close": 66.86, "volume": 218882.0}, {"date": "2020-08-03", "close": 68.02, "volume": 289520.0}, {"date": "2020-08-04", "close": 69.44, "volume": 495643.0}, {"date": "2020-08-05", "close": 69.55, "volume": 309562.0}, {"date": "2020-08-06", "close": 68.37, "volume": 287270.0}, {"date": "2020-08-07", "close": 69.81, "volume": 209874.0}, {"date": "2020-08-10", "close": 68.91, "volume": 188023.0}, {"date": "2020-08-11", "close": 69.47, "volume": 274391.0}, {"date": "2020-08-12", "close": 70.76, "volume": 164680.0}, {"date": "2020-08-13", "close": 70.82, "volume": 196294.0}, {"date": "2020-08-14", "close": 69.93, "volume": 191858.0}, {"date": "2020-08-17", "close": 70.18, "volume": 206271.0}, {"date": "2020-08-18", "close": 69.43, "volume": 160648.0}, {"date": "2020-08-19", "close": 68.95, "volume": 124923.0}, {"date": "2020-08-20", "close": 69.89, "volume": 346498.0}, {"date": "2020-08-21", "close": 69.65, "volume": 235196.0}, {"date": "2020-08-24", "close": 69.66, "volume": 221015.0}, {"date": "2020-08-25", "close": 68.53, "volume": 234770.0}, {"date": "2020-08-26", "close": 67.87, "volume": 293907.0}, {"date": "2020-08-27", "close": 68.61, "volume": 211078.0}, {"date": "2020-08-28", "close": 69.44, "volume": 181391.0}, {"date": "2020-08-31", "close": 67.37, "volume": 217900.0}, {"date": "2020-09-01", "close": 68.26, "volume": 230197.0}, {"date": "2020-09-02", "close": 69.57, "volume": 264040.0}, {"date": "2020-09-03", "close": 65.66, "volume": 307610.0}, {"date": "2020-09-04", "close": 64.25, "volume": 275676.0}, {"date": "2020-09-08", "close": 62.61, "volume": 205464.0}, {"date": "2020-09-09", "close": 62.54, "volume": 247449.0}, {"date": "2020-09-10", "close": 62.88, "volume": 344211.0}, {"date": "2020-09-11", "close": 62.91, "volume": 260283.0}, {"date": "2020-09-14", "close": 66.33, "volume": 345460.0}, {"date": "2020-09-15", "close": 67.54, "volume": 539990.0}, {"date": "2020-09-16", "close": 69.12, "volume": 637202.0}, {"date": "2020-09-17", "close": 68.86, "volume": 400951.0}, {"date": "2020-09-18", "close": 67.92, "volume": 887781.0}, {"date": "2020-09-21", "close": 64.78, "volume": 418498.0}, {"date": "2020-09-22", "close": 65.25, "volume": 256581.0}, {"date": "2020-09-23", "close": 62.94, "volume": 267831.0}, {"date": "2020-09-24", "close": 63.89, "volume": 221327.0}, {"date": "2020-09-25", "close": 64.87, "volume": 173646.0}, {"date": "2020-09-28", "close": 65.97, "volume": 223488.0}, {"date": "2020-09-29", "close": 65.25, "volume": 126175.0}, {"date": "2020-09-30", "close": 65.49, "volume": 237954.0}, {"date": "2020-10-01", "close": 66.22, "volume": 167776.0}, {"date": "2020-10-02", "close": 67.54, "volume": 192704.0}, {"date": "2020-10-05", "close": 68.38, "volume": 126975.0}, {"date": "2020-10-06", "close": 68.55, "volume": 180258.0}, {"date": "2020-10-07", "close": 71.09, "volume": 193569.0}, {"date": "2020-10-08", "close": 72.8, "volume": 208338.0}, {"date": "2020-10-09", "close": 72.23, "volume": 142651.0}, {"date": "2020-10-12", "close": 72.85, "volume": 115571.0}, {"date": "2020-10-13", "close": 72.44, "volume": 137824.0}, {"date": "2020-10-14", "close": 72.93, "volume": 236686.0}, {"date": "2020-10-15", "close": 74.98, "volume": 188723.0}, {"date": "2020-10-16", "close": 73.66, "volume": 214503.0}, {"date": "2020-10-19", "close": 73.42, "volume": 149253.0}, {"date": "2020-10-20", "close": 74.13, "volume": 173979.0}, {"date": "2020-10-21", "close": 74.6, "volume": 156100.0}, {"date": "2020-10-22", "close": 76.71, "volume": 256994.0}, {"date": "2020-10-23", "close": 76.79, "volume": 163225.0}, {"date": "2020-10-26", "close": 75.43, "volume": 187466.0}, {"date": "2020-10-27", "close": 76.41, "volume": 390985.0}, {"date": "2020-10-28", "close": 76.35, "volume": 321511.0}, {"date": "2020-10-29", "close": 77.83, "volume": 391943.0}, {"date": "2020-10-30", "close": 76.58, "volume": 372316.0}, {"date": "2020-11-02", "close": 82.87, "volume": 723865.0}, {"date": "2020-11-03", "close": 84.98, "volume": 614564.0}, {"date": "2020-11-04", "close": 86.62, "volume": 287769.0}, {"date": "2020-11-05", "close": 88.09, "volume": 331719.0}, {"date": "2020-11-06", "close": 86.93, "volume": 453673.0}, {"date": "2020-11-09", "close": 92.11, "volume": 590532.0}, {"date": "2020-11-10", "close": 92.24, "volume": 378922.0}, {"date": "2020-11-11", "close": 91.06, "volume": 290031.0}, {"date": "2020-11-12", "close": 88.72, "volume": 180483.0}, {"date": "2020-11-13", "close": 88.65, "volume": 246253.0}, {"date": "2020-11-16", "close": 87.55, "volume": 442346.0}, {"date": "2020-11-17", "close": 86.84, "volume": 309970.0}, {"date": "2020-11-18", "close": 85.67, "volume": 163144.0}, {"date": "2020-11-19", "close": 89.06, "volume": 301542.0}, {"date": "2020-11-20", "close": 87.27, "volume": 215808.0}, {"date": "2020-11-23", "close": 87.47, "volume": 253286.0}, {"date": "2020-11-24", "close": 88.68, "volume": 249505.0}, {"date": "2020-11-25", "close": 88.63, "volume": 133775.0}, {"date": "2020-11-27", "close": 88.47, "volume": 109491.0}, {"date": "2020-11-30", "close": 85.5, "volume": 312223.0}, {"date": "2020-12-01", "close": 87.41, "volume": 212108.0}, {"date": "2020-12-02", "close": 86.91, "volume": 133973.0}, {"date": "2020-12-03", "close": 87.8, "volume": 319187.0}, {"date": "2020-12-04", "close": 88.27, "volume": 218786.0}, {"date": "2020-12-07", "close": 87.33, "volume": 169202.0}, {"date": "2020-12-08", "close": 87.63, "volume": 367418.0}, {"date": "2020-12-09", "close": 87.01, "volume": 372246.0}, {"date": "2020-12-10", "close": 85.44, "volume": 207287.0}, {"date": "2020-12-11", "close": 86.44, "volume": 302600.0}, {"date": "2020-12-14", "close": 84.24, "volume": 275245.0}, {"date": "2020-12-15", "close": 87.04, "volume": 251404.0}, {"date": "2020-12-16", "close": 86.72, "volume": 312797.0}, {"date": "2020-12-17", "close": 86.85, "volume": 234195.0}, {"date": "2020-12-18", "close": 87.15, "volume": 758312.0}, {"date": "2020-12-21", "close": 86.68, "volume": 267345.0}, {"date": "2020-12-22", "close": 85.4, "volume": 150748.0}, {"date": "2020-12-23", "close": 85.12, "volume": 122847.0}, {"date": "2020-12-24", "close": 84.94, "volume": 71448.0}, {"date": "2020-12-28", "close": 84.22, "volume": 127167.0}, {"date": "2020-12-29", "close": 80.39, "volume": 405774.0}, {"date": "2020-12-30", "close": 81.36, "volume": 238772.0}, {"date": "2020-12-31", "close": 81.42, "volume": 215008.0}, {"date": "2021-01-04", "close": 79.02, "volume": 237175.0}, {"date": "2021-01-05", "close": 80.36, "volume": 175920.0}, {"date": "2021-01-06", "close": 83.99, "volume": 266229.0}, {"date": "2021-01-07", "close": 84.96, "volume": 125864.0}, {"date": "2021-01-08", "close": 84.86, "volume": 142942.0}, {"date": "2021-01-11", "close": 84.42, "volume": 107850.0}, {"date": "2021-01-12", "close": 86.69, "volume": 130024.0}, {"date": "2021-01-13", "close": 84.66, "volume": 161298.0}, {"date": "2021-01-14", "close": 84.75, "volume": 124687.0}, {"date": "2021-01-15", "close": 84.9, "volume": 166386.0}, {"date": "2021-01-19", "close": 85.0, "volume": 236043.0}, {"date": "2021-01-20", "close": 86.73, "volume": 160663.0}, {"date": "2021-01-21", "close": 83.34, "volume": 122787.0}, {"date": "2021-01-22", "close": 84.3, "volume": 163406.0}, {"date": "2021-01-25", "close": 83.44, "volume": 106459.0}, {"date": "2021-01-26", "close": 82.42, "volume": 159831.0}, {"date": "2021-01-27", "close": 79.11, "volume": 255213.0}, {"date": "2021-01-28", "close": 80.84, "volume": 126721.0}, {"date": "2021-01-29", "close": 78.49, "volume": 208803.0}, {"date": "2021-02-01", "close": 79.95, "volume": 222740.0}, {"date": "2021-02-02", "close": 80.42, "volume": 117417.0}, {"date": "2021-02-03", "close": 80.52, "volume": 155260.0}, {"date": "2021-02-04", "close": 83.53, "volume": 138651.0}, {"date": "2021-02-05", "close": 83.27, "volume": 96257.0}, {"date": "2021-02-08", "close": 87.18, "volume": 159867.0}, {"date": "2021-02-09", "close": 87.42, "volume": 116279.0}, {"date": "2021-02-10", "close": 89.19, "volume": 207679.0}, {"date": "2021-02-11", "close": 89.31, "volume": 423474.0}, {"date": "2021-02-12", "close": 80.89, "volume": 568348.0}, {"date": "2021-02-16", "close": 78.01, "volume": 331082.0}, {"date": "2021-02-17", "close": 77.4, "volume": 323721.0}, {"date": "2021-02-18", "close": 77.99, "volume": 142870.0}, {"date": "2021-02-19", "close": 79.17, "volume": 188025.0}, {"date": "2021-02-22", "close": 81.44, "volume": 269794.0}, {"date": "2021-02-23", "close": 84.15, "volume": 282330.0}, {"date": "2021-02-24", "close": 87.14, "volume": 219029.0}, {"date": "2021-02-25", "close": 87.16, "volume": 371634.0}, {"date": "2021-02-26", "close": 88.7, "volume": 329689.0}, {"date": "2021-03-01", "close": 90.59, "volume": 292186.0}, {"date": "2021-03-02", "close": 89.71, "volume": 272067.0}, {"date": "2021-03-03", "close": 89.23, "volume": 336814.0}, {"date": "2021-03-04", "close": 87.72, "volume": 358225.0}, {"date": "2021-03-05", "close": 90.84, "volume": 354629.0}, {"date": "2021-03-08", "close": 92.47, "volume": 197302.0}, {"date": "2021-03-09", "close": 92.72, "volume": 227731.0}, {"date": "2021-03-10", "close": 93.13, "volume": 239640.0}, {"date": "2021-03-11", "close": 94.44, "volume": 165627.0}, {"date": "2021-03-12", "close": 95.2, "volume": 268186.0}, {"date": "2021-03-15", "close": 90.34, "volume": 363254.0}, {"date": "2021-03-16", "close": 88.4, "volume": 290795.0}, {"date": "2021-03-17", "close": 89.32, "volume": 253227.0}, {"date": "2021-03-18", "close": 88.2, "volume": 345337.0}, {"date": "2021-03-19", "close": 86.9, "volume": 1265869.0}, {"date": "2021-03-22", "close": 83.66, "volume": 339020.0}, {"date": "2021-03-23", "close": 82.22, "volume": 262388.0}, {"date": "2021-03-24", "close": 82.08, "volume": 221087.0}, {"date": "2021-03-25", "close": 81.99, "volume": 292634.0}, {"date": "2021-03-26", "close": 83.39, "volume": 233185.0}, {"date": "2021-03-29", "close": 81.96, "volume": 358523.0}, {"date": "2021-03-30", "close": 83.26, "volume": 268241.0}, {"date": "2021-03-31", "close": 83.74, "volume": 309666.0}, {"date": "2021-04-01", "close": 85.65, "volume": 162625.0}, {"date": "2021-04-05", "close": 85.14, "volume": 102181.0}, {"date": "2021-04-06", "close": 85.92, "volume": 141726.0}, {"date": "2021-04-07", "close": 84.51, "volume": 144131.0}, {"date": "2021-04-08", "close": 85.75, "volume": 130549.0}, {"date": "2021-04-09", "close": 86.46, "volume": 129681.0}, {"date": "2021-04-12", "close": 86.8, "volume": 126225.0}, {"date": "2021-04-13", "close": 85.03, "volume": 272631.0}, {"date": "2021-04-14", "close": 86.17, "volume": 160696.0}, {"date": "2021-04-15", "close": 87.33, "volume": 122738.0}, {"date": "2021-04-16", "close": 87.39, "volume": 130221.0}, {"date": "2021-04-19", "close": 86.75, "volume": 116130.0}, {"date": "2021-04-20", "close": 85.74, "volume": 220410.0}, {"date": "2021-04-21", "close": 86.96, "volume": 214959.0}, {"date": "2021-04-22", "close": 86.81, "volume": 306866.0}, {"date": "2021-04-23", "close": 87.71, "volume": 199786.0}, {"date": "2021-04-26", "close": 88.98, "volume": 283707.0}, {"date": "2021-04-27", "close": 88.12, "volume": 547490.0}, {"date": "2021-04-28", "close": 87.71, "volume": 144678.0}, {"date": "2021-04-29", "close": 89.5, "volume": 221714.0}, {"date": "2021-04-30", "close": 87.54, "volume": 278229.0}, {"date": "2021-05-03", "close": 88.66, "volume": 338057.0}, {"date": "2021-05-04", "close": 87.87, "volume": 422387.0}, {"date": "2021-05-05", "close": 86.92, "volume": 235724.0}, {"date": "2021-05-06", "close": 87.12, "volume": 163698.0}, {"date": "2021-05-07", "close": 88.84, "volume": 102082.0}, {"date": "2021-05-10", "close": 88.0, "volume": 209996.0}, {"date": "2021-05-11", "close": 85.34, "volume": 233549.0}, {"date": "2021-05-12", "close": 82.94, "volume": 336636.0}, {"date": "2021-05-13", "close": 87.04, "volume": 249723.0}, {"date": "2021-05-14", "close": 89.35, "volume": 202293.0}, {"date": "2021-05-17", "close": 88.88, "volume": 158135.0}, {"date": "2021-05-18", "close": 88.36, "volume": 355254.0}, {"date": "2021-05-19", "close": 87.5, "volume": 185142.0}, {"date": "2021-05-20", "close": 89.03, "volume": 191295.0}, {"date": "2021-05-21", "close": 88.68, "volume": 234540.0}, {"date": "2021-05-24", "close": 91.53, "volume": 400567.0}, {"date": "2021-05-25", "close": 90.71, "volume": 320022.0}, {"date": "2021-05-26", "close": 92.59, "volume": 261064.0}, {"date": "2021-05-27", "close": 93.45, "volume": 245965.0}, {"date": "2021-05-28", "close": 92.19, "volume": 121473.0}, {"date": "2021-06-01", "close": 91.66, "volume": 182584.0}, {"date": "2021-06-02", "close": 88.78, "volume": 236513.0}, {"date": "2021-06-03", "close": 89.05, "volume": 298082.0}, {"date": "2021-06-04", "close": 90.55, "volume": 154073.0}, {"date": "2021-06-07", "close": 90.7, "volume": 185981.0}, {"date": "2021-06-08", "close": 92.72, "volume": 278768.0}, {"date": "2021-06-09", "close": 91.16, "volume": 184736.0}, {"date": "2021-06-10", "close": 90.25, "volume": 288920.0}, {"date": "2021-06-11", "close": 92.07, "volume": 199790.0}, {"date": "2021-06-14", "close": 92.81, "volume": 162821.0}, {"date": "2021-06-15", "close": 94.45, "volume": 154718.0}, {"date": "2021-06-16", "close": 93.01, "volume": 225488.0}, {"date": "2021-06-17", "close": 94.37, "volume": 313863.0}, {"date": "2021-06-18", "close": 92.1, "volume": 348454.0}, {"date": "2021-06-21", "close": 93.86, "volume": 148228.0}, {"date": "2021-06-22", "close": 94.22, "volume": 142780.0}, {"date": "2021-06-23", "close": 94.3, "volume": 184155.0}, {"date": "2021-06-24", "close": 94.51, "volume": 199994.0}, {"date": "2021-06-25", "close": 93.53, "volume": 1228046.0}, {"date": "2021-06-28", "close": 91.31, "volume": 314227.0}, {"date": "2021-06-29", "close": 90.0, "volume": 188043.0}, {"date": "2021-06-30", "close": 90.37, "volume": 223529.0}, {"date": "2021-07-01", "close": 92.02, "volume": 145718.0}, {"date": "2021-07-02", "close": 92.26, "volume": 90423.0}, {"date": "2021-07-06", "close": 92.0, "volume": 166964.0}, {"date": "2021-07-07", "close": 92.22, "volume": 109122.0}, {"date": "2021-07-08", "close": 91.05, "volume": 90548.0}, {"date": "2021-07-09", "close": 93.0, "volume": 114338.0}, {"date": "2021-07-12", "close": 93.4, "volume": 113678.0}, {"date": "2021-07-13", "close": 94.22, "volume": 154896.0}, {"date": "2021-07-14", "close": 94.38, "volume": 120585.0}, {"date": "2021-07-15", "close": 93.8, "volume": 112695.0}, {"date": "2021-07-16", "close": 92.8, "volume": 97515.0}, {"date": "2021-07-19", "close": 91.53, "volume": 109886.0}, {"date": "2021-07-20", "close": 94.04, "volume": 176388.0}, {"date": "2021-07-21", "close": 93.92, "volume": 112888.0}, {"date": "2021-07-22", "close": 92.61, "volume": 98628.0}, {"date": "2021-07-23", "close": 93.88, "volume": 136762.0}, {"date": "2021-07-26", "close": 93.91, "volume": 91041.0}, {"date": "2021-07-27", "close": 95.43, "volume": 139790.0}, {"date": "2021-07-28", "close": 96.28, "volume": 127096.0}, {"date": "2021-07-29", "close": 98.32, "volume": 134733.0}, {"date": "2021-07-30", "close": 99.05, "volume": 174141.0}, {"date": "2021-08-02", "close": 98.9, "volume": 159948.0}, {"date": "2021-08-03", "close": 100.42, "volume": 161500.0}, {"date": "2021-08-04", "close": 99.33, "volume": 131813.0}, {"date": "2021-08-05", "close": 101.41, "volume": 128370.0}, {"date": "2021-08-06", "close": 101.92, "volume": 150938.0}, {"date": "2021-08-09", "close": 101.73, "volume": 213853.0}, {"date": "2021-08-10", "close": 103.27, "volume": 170767.0}, {"date": "2021-08-11", "close": 103.95, "volume": 123839.0}, {"date": "2021-08-12", "close": 104.98, "volume": 131909.0}, {"date": "2021-08-13", "close": 105.1, "volume": 111185.0}, {"date": "2021-08-16", "close": 104.96, "volume": 135132.0}, {"date": "2021-08-17", "close": 104.08, "volume": 193851.0}, {"date": "2021-08-18", "close": 103.45, "volume": 210667.0}, {"date": "2021-08-19", "close": 105.97, "volume": 131759.0}, {"date": "2021-08-20", "close": 106.14, "volume": 158037.0}, {"date": "2021-08-23", "close": 107.0, "volume": 118810.0}, {"date": "2021-08-24", "close": 108.22, "volume": 153188.0}, {"date": "2021-08-25", "close": 108.19, "volume": 136487.0}, {"date": "2021-08-26", "close": 108.59, "volume": 123013.0}, {"date": "2021-08-27", "close": 110.78, "volume": 161532.0}, {"date": "2021-08-30", "close": 111.48, "volume": 129749.0}, {"date": "2021-08-31", "close": 110.34, "volume": 211120.0}, {"date": "2021-09-01", "close": 110.58, "volume": 114722.0}, {"date": "2021-09-02", "close": 114.06, "volume": 313895.0}, {"date": "2021-09-03", "close": 114.2, "volume": 129215.0}, {"date": "2021-09-07", "close": 112.24, "volume": 199480.0}, {"date": "2021-09-08", "close": 111.84, "volume": 126765.0}, {"date": "2021-09-09", "close": 107.6, "volume": 251350.0}, {"date": "2021-09-10", "close": 105.14, "volume": 435838.0}, {"date": "2021-09-13", "close": 107.0, "volume": 164416.0}, {"date": "2021-09-14", "close": 105.74, "volume": 162840.0}, {"date": "2021-09-15", "close": 107.07, "volume": 141989.0}, {"date": "2021-09-16", "close": 106.32, "volume": 89171.0}, {"date": "2021-09-17", "close": 105.97, "volume": 520781.0}, {"date": "2021-09-20", "close": 106.07, "volume": 116967.0}, {"date": "2021-09-21", "close": 105.72, "volume": 86077.0}, {"date": "2021-09-22", "close": 107.25, "volume": 100994.0}, {"date": "2021-09-23", "close": 108.62, "volume": 62560.0}, {"date": "2021-09-24", "close": 111.21, "volume": 219409.0}, {"date": "2021-09-27", "close": 113.6, "volume": 348222.0}, {"date": "2021-09-28", "close": 109.75, "volume": 150803.0}, {"date": "2021-09-29", "close": 111.63, "volume": 119053.0}, {"date": "2021-09-30", "close": 110.74, "volume": 147283.0}, {"date": "2021-10-01", "close": 115.45, "volume": 216019.0}, {"date": "2021-10-04", "close": 115.66, "volume": 155988.0}, {"date": "2021-10-05", "close": 117.71, "volume": 227047.0}, {"date": "2021-10-06", "close": 117.55, "volume": 170870.0}, {"date": "2021-10-07", "close": 120.51, "volume": 342647.0}, {"date": "2021-10-08", "close": 119.41, "volume": 254094.0}, {"date": "2021-10-11", "close": 117.4, "volume": 139859.0}, {"date": "2021-10-12", "close": 117.97, "volume": 94426.0}, {"date": "2021-10-13", "close": 118.29, "volume": 132604.0}, {"date": "2021-10-14", "close": 117.55, "volume": 193211.0}, {"date": "2021-10-15", "close": 117.94, "volume": 160308.0}, {"date": "2021-10-18", "close": 117.28, "volume": 132683.0}, {"date": "2021-10-19", "close": 117.57, "volume": 89903.0}, {"date": "2021-10-20", "close": 119.12, "volume": 170824.0}, {"date": "2021-10-21", "close": 120.83, "volume": 188526.0}, {"date": "2021-10-22", "close": 122.95, "volume": 168543.0}, {"date": "2021-10-25", "close": 125.26, "volume": 220757.0}, {"date": "2021-10-26", "close": 123.97, "volume": 185576.0}, {"date": "2021-10-27", "close": 123.04, "volume": 197969.0}, {"date": "2021-10-28", "close": 125.38, "volume": 111899.0}, {"date": "2021-10-29", "close": 125.0, "volume": 234836.0}, {"date": "2021-11-01", "close": 129.2, "volume": 299333.0}, {"date": "2021-11-02", "close": 123.25, "volume": 236996.0}, {"date": "2021-11-03", "close": 121.41, "volume": 290667.0}, {"date": "2021-11-04", "close": 121.62, "volume": 178506.0}, {"date": "2021-11-05", "close": 121.8, "volume": 184573.0}, {"date": "2021-11-08", "close": 121.86, "volume": 155072.0}, {"date": "2021-11-09", "close": 121.37, "volume": 196208.0}, {"date": "2021-11-10", "close": 120.09, "volume": 118918.0}, {"date": "2021-11-11", "close": 120.07, "volume": 146215.0}, {"date": "2021-11-12", "close": 120.05, "volume": 99801.0}, {"date": "2021-11-15", "close": 119.26, "volume": 90567.0}, {"date": "2021-11-16", "close": 119.43, "volume": 144942.0}, {"date": "2021-11-17", "close": 119.1, "volume": 128635.0}, {"date": "2021-11-18", "close": 117.89, "volume": 127095.0}, {"date": "2021-11-19", "close": 117.5, "volume": 68739.0}, {"date": "2021-11-22", "close": 120.56, "volume": 236602.0}, {"date": "2021-11-23", "close": 125.16, "volume": 268716.0}, {"date": "2021-11-24", "close": 125.09, "volume": 90865.0}, {"date": "2021-11-26", "close": 115.74, "volume": 211184.0}, {"date": "2021-11-29", "close": 120.18, "volume": 181794.0}, {"date": "2021-11-30", "close": 115.74, "volume": 276383.0}, {"date": "2021-12-01", "close": 112.72, "volume": 201794.0}, {"date": "2021-12-02", "close": 116.7, "volume": 357378.0}, {"date": "2021-12-03", "close": 113.96, "volume": 181154.0}, {"date": "2021-12-06", "close": 116.74, "volume": 156253.0}, {"date": "2021-12-07", "close": 115.44, "volume": 171011.0}, {"date": "2021-12-08", "close": 115.54, "volume": 139519.0}, {"date": "2021-12-09", "close": 111.94, "volume": 136525.0}, {"date": "2021-12-10", "close": 112.23, "volume": 116930.0}, {"date": "2021-12-13", "close": 110.05, "volume": 137711.0}, {"date": "2021-12-14", "close": 109.5, "volume": 161596.0}, {"date": "2021-12-15", "close": 111.97, "volume": 173177.0}, {"date": "2021-12-16", "close": 109.42, "volume": 182280.0}, {"date": "2021-12-17", "close": 110.39, "volume": 424170.0}, {"date": "2021-12-20", "close": 109.1, "volume": 189268.0}, {"date": "2021-12-21", "close": 111.78, "volume": 101874.0}, {"date": "2021-12-22", "close": 113.73, "volume": 72970.0}, {"date": "2021-12-23", "close": 115.02, "volume": 73533.0}, {"date": "2021-12-27", "close": 117.23, "volume": 56817.0}, {"date": "2021-12-28", "close": 116.59, "volume": 60724.0}, {"date": "2021-12-29", "close": 118.29, "volume": 90916.0}, {"date": "2021-12-30", "close": 117.43, "volume": 99477.0}, {"date": "2021-12-31", "close": 118.11, "volume": 110617.0}, {"date": "2022-01-03", "close": 117.83, "volume": 150247.0}, {"date": "2022-01-04", "close": 117.47, "volume": 101387.0}, {"date": "2022-01-05", "close": 112.85, "volume": 108354.0}, {"date": "2022-01-06", "close": 114.37, "volume": 132924.0}, {"date": "2022-01-07", "close": 110.45, "volume": 113213.0}, {"date": "2022-01-10", "close": 111.32, "volume": 154387.0}, {"date": "2022-01-11", "close": 111.0, "volume": 258617.0}, {"date": "2022-01-12", "close": 108.96, "volume": 141178.0}, {"date": "2022-01-13", "close": 108.36, "volume": 88417.0}, {"date": "2022-01-14", "close": 106.81, "volume": 89406.0}, {"date": "2022-01-18", "close": 105.54, "volume": 142127.0}, {"date": "2022-01-19", "close": 105.99, "volume": 99715.0}, {"date": "2022-01-20", "close": 104.85, "volume": 192902.0}, {"date": "2022-01-21", "close": 104.74, "volume": 168761.0}, {"date": "2022-01-24", "close": 106.37, "volume": 233487.0}, {"date": "2022-01-25", "close": 101.92, "volume": 150006.0}, {"date": "2022-01-26", "close": 101.08, "volume": 160186.0}, {"date": "2022-01-27", "close": 100.34, "volume": 109190.0}, {"date": "2022-01-28", "close": 104.18, "volume": 138326.0}, {"date": "2022-01-31", "close": 107.53, "volume": 220262.0}, {"date": "2022-02-01", "close": 105.85, "volume": 164615.0}, {"date": "2022-02-02", "close": 106.82, "volume": 131619.0}, {"date": "2022-02-03", "close": 105.62, "volume": 88760.0}, {"date": "2022-02-04", "close": 107.31, "volume": 130973.0}, {"date": "2022-02-07", "close": 107.33, "volume": 113938.0}, {"date": "2022-02-08", "close": 110.58, "volume": 110772.0}, {"date": "2022-02-09", "close": 110.77, "volume": 115037.0}, {"date": "2022-02-10", "close": 108.4, "volume": 199965.0}, {"date": "2022-02-11", "close": 91.95, "volume": 820726.0}, {"date": "2022-02-14", "close": 94.32, "volume": 354507.0}, {"date": "2022-02-15", "close": 94.57, "volume": 260230.0}, {"date": "2022-02-16", "close": 92.84, "volume": 248724.0}, {"date": "2022-02-17", "close": 90.23, "volume": 230026.0}, {"date": "2022-02-18", "close": 90.14, "volume": 286971.0}, {"date": "2022-02-22", "close": 88.99, "volume": 415814.0}, {"date": "2022-02-23", "close": 86.36, "volume": 521355.0}, {"date": "2022-02-24", "close": 86.82, "volume": 535939.0}, {"date": "2022-02-25", "close": 90.47, "volume": 628463.0}, {"date": "2022-02-28", "close": 89.95, "volume": 511077.0}, {"date": "2022-03-01", "close": 87.42, "volume": 288240.0}, {"date": "2022-03-02", "close": 91.19, "volume": 222084.0}, {"date": "2022-03-03", "close": 91.28, "volume": 207736.0}, {"date": "2022-03-04", "close": 89.89, "volume": 202647.0}, {"date": "2022-03-07", "close": 85.31, "volume": 297283.0}, {"date": "2022-03-08", "close": 85.77, "volume": 222079.0}, {"date": "2022-03-09", "close": 87.41, "volume": 267050.0}, {"date": "2022-03-10", "close": 87.49, "volume": 213560.0}, {"date": "2022-03-11", "close": 86.9, "volume": 214446.0}, {"date": "2022-03-14", "close": 92.63, "volume": 330292.0}, {"date": "2022-03-15", "close": 94.03, "volume": 313645.0}, {"date": "2022-03-16", "close": 97.39, "volume": 283632.0}, {"date": "2022-03-17", "close": 97.89, "volume": 161694.0}, {"date": "2022-03-18", "close": 99.02, "volume": 1577362.0}, {"date": "2022-03-21", "close": 97.64, "volume": 160896.0}, {"date": "2022-03-22", "close": 96.58, "volume": 145965.0}, {"date": "2022-03-23", "close": 95.82, "volume": 149206.0}, {"date": "2022-03-24", "close": 97.8, "volume": 124066.0}, {"date": "2022-03-25", "close": 96.81, "volume": 109967.0}, {"date": "2022-03-28", "close": 97.22, "volume": 92853.0}, {"date": "2022-03-29", "close": 102.01, "volume": 217499.0}, {"date": "2022-03-30", "close": 101.1, "volume": 130153.0}, {"date": "2022-03-31", "close": 100.42, "volume": 179523.0}, {"date": "2022-04-01", "close": 102.31, "volume": 153625.0}, {"date": "2022-04-04", "close": 102.03, "volume": 114431.0}, {"date": "2022-04-05", "close": 101.47, "volume": 121035.0}, {"date": "2022-04-06", "close": 100.8, "volume": 196847.0}, {"date": "2022-04-07", "close": 101.02, "volume": 116713.0}, {"date": "2022-04-08", "close": 100.2, "volume": 102907.0}, {"date": "2022-04-11", "close": 99.65, "volume": 95529.0}, {"date": "2022-04-12", "close": 100.14, "volume": 113526.0}, {"date": "2022-04-13", "close": 100.64, "volume": 81945.0}, {"date": "2022-04-14", "close": 100.65, "volume": 124816.0}, {"date": "2022-04-18", "close": 100.28, "volume": 93362.0}, {"date": "2022-04-19", "close": 102.85, "volume": 95983.0}, {"date": "2022-04-20", "close": 103.79, "volume": 128232.0}, {"date": "2022-04-21", "close": 102.47, "volume": 168624.0}, {"date": "2022-04-22", "close": 98.51, "volume": 132234.0}, {"date": "2022-04-25", "close": 98.92, "volume": 141067.0}, {"date": "2022-04-26", "close": 107.7, "volume": 401337.0}, {"date": "2022-04-27", "close": 108.39, "volume": 312276.0}, {"date": "2022-04-28", "close": 109.63, "volume": 184006.0}, {"date": "2022-04-29", "close": 106.05, "volume": 214665.0}, {"date": "2022-05-02", "close": 105.77, "volume": 253749.0}, {"date": "2022-05-03", "close": 106.87, "volume": 169520.0}, {"date": "2022-05-04", "close": 108.82, "volume": 168248.0}, {"date": "2022-05-05", "close": 103.85, "volume": 195646.0}, {"date": "2022-05-06", "close": 101.36, "volume": 225715.0}, {"date": "2022-05-09", "close": 100.0, "volume": 164277.0}, {"date": "2022-05-10", "close": 101.17, "volume": 160905.0}, {"date": "2022-05-11", "close": 99.16, "volume": 216081.0}, {"date": "2022-05-12", "close": 95.74, "volume": 282211.0}, {"date": "2022-05-13", "close": 97.96, "volume": 165466.0}, {"date": "2022-05-16", "close": 96.94, "volume": 208168.0}, {"date": "2022-05-17", "close": 99.58, "volume": 144265.0}, {"date": "2022-05-18", "close": 95.06, "volume": 154774.0}, {"date": "2022-05-19", "close": 94.15, "volume": 137101.0}, {"date": "2022-05-20", "close": 93.27, "volume": 126977.0}, {"date": "2022-05-23", "close": 92.83, "volume": 168995.0}, {"date": "2022-05-24", "close": 93.22, "volume": 174045.0}, {"date": "2022-05-25", "close": 93.98, "volume": 402999.0}, {"date": "2022-05-26", "close": 98.38, "volume": 287958.0}, {"date": "2022-05-27", "close": 99.99, "volume": 140483.0}, {"date": "2022-05-31", "close": 100.07, "volume": 507851.0}, {"date": "2022-06-01", "close": 99.06, "volume": 129832.0}, {"date": "2022-06-02", "close": 101.72, "volume": 210432.0}, {"date": "2022-06-03", "close": 99.11, "volume": 192659.0}, {"date": "2022-06-06", "close": 98.9, "volume": 120211.0}, {"date": "2022-06-07", "close": 99.24, "volume": 309353.0}, {"date": "2022-06-08", "close": 96.87, "volume": 151907.0}, {"date": "2022-06-09", "close": 96.72, "volume": 140824.0}, {"date": "2022-06-10", "close": 95.03, "volume": 117418.0}, {"date": "2022-06-13", "close": 92.06, "volume": 285284.0}, {"date": "2022-06-14", "close": 93.51, "volume": 393132.0}, {"date": "2022-06-15", "close": 94.3, "volume": 187507.0}, {"date": "2022-06-16", "close": 88.91, "volume": 182637.0}, {"date": "2022-06-17", "close": 89.55, "volume": 226601.0}, {"date": "2022-06-21", "close": 93.04, "volume": 163540.0}, {"date": "2022-06-22", "close": 93.58, "volume": 178827.0}, {"date": "2022-06-23", "close": 93.37, "volume": 163909.0}, {"date": "2022-06-24", "close": 97.78, "volume": 372737.0}, {"date": "2022-06-27", "close": 99.57, "volume": 160873.0}, {"date": "2022-06-28", "close": 97.4, "volume": 136678.0}, {"date": "2022-06-29", "close": 97.25, "volume": 107579.0}, {"date": "2022-06-30", "close": 99.83, "volume": 218852.0}, {"date": "2022-07-01", "close": 100.26, "volume": 126241.0}, {"date": "2022-07-05", "close": 100.38, "volume": 124516.0}, {"date": "2022-07-06", "close": 101.46, "volume": 120727.0}, {"date": "2022-07-07", "close": 103.17, "volume": 97064.0}, {"date": "2022-07-08", "close": 102.98, "volume": 95355.0}, {"date": "2022-07-11", "close": 101.68, "volume": 116247.0}, {"date": "2022-07-12", "close": 100.42, "volume": 95195.0}, {"date": "2022-07-13", "close": 99.92, "volume": 81682.0}, {"date": "2022-07-14", "close": 99.98, "volume": 96528.0}, {"date": "2022-07-15", "close": 100.38, "volume": 240802.0}, {"date": "2022-07-18", "close": 98.25, "volume": 113432.0}, {"date": "2022-07-19", "close": 101.81, "volume": 132436.0}, {"date": "2022-07-20", "close": 103.53, "volume": 118144.0}, {"date": "2022-07-21", "close": 105.59, "volume": 150064.0}, {"date": "2022-07-22", "close": 103.89, "volume": 156829.0}, {"date": "2022-07-25", "close": 103.83, "volume": 80458.0}, {"date": "2022-07-26", "close": 103.1, "volume": 171310.0}, {"date": "2022-07-27", "close": 106.41, "volume": 163715.0}, {"date": "2022-07-28", "close": 108.78, "volume": 103768.0}, {"date": "2022-07-29", "close": 109.74, "volume": 170568.0}, {"date": "2022-08-01", "close": 111.01, "volume": 217897.0}, {"date": "2022-08-02", "close": 108.81, "volume": 234455.0}, {"date": "2022-08-03", "close": 109.95, "volume": 235041.0}, {"date": "2022-08-04", "close": 109.4, "volume": 131557.0}, {"date": "2022-08-05", "close": 109.34, "volume": 120610.0}, {"date": "2022-08-08", "close": 109.27, "volume": 122143.0}, {"date": "2022-08-09", "close": 109.17, "volume": 139503.0}, {"date": "2022-08-10", "close": 111.04, "volume": 108491.0}, {"date": "2022-08-11", "close": 111.42, "volume": 101587.0}, {"date": "2022-08-12", "close": 115.9, "volume": 131767.0}, {"date": "2022-08-15", "close": 115.05, "volume": 149178.0}, {"date": "2022-08-16", "close": 115.78, "volume": 116480.0}, {"date": "2022-08-17", "close": 114.54, "volume": 116555.0}, {"date": "2022-08-18", "close": 114.23, "volume": 83142.0}, {"date": "2022-08-19", "close": 113.66, "volume": 135142.0}, {"date": "2022-08-22", "close": 112.62, "volume": 94064.0}, {"date": "2022-08-23", "close": 111.66, "volume": 111485.0}, {"date": "2022-08-24", "close": 112.88, "volume": 86828.0}, {"date": "2022-08-25", "close": 113.99, "volume": 135334.0}, {"date": "2022-08-26", "close": 112.0, "volume": 219794.0}, {"date": "2022-08-29", "close": 110.78, "volume": 277324.0}, {"date": "2022-08-30", "close": 108.37, "volume": 138410.0}, {"date": "2022-08-31", "close": 109.02, "volume": 203592.0}, {"date": "2022-09-01", "close": 109.38, "volume": 133780.0}, {"date": "2022-09-02", "close": 108.0, "volume": 146348.0}, {"date": "2022-09-06", "close": 108.17, "volume": 243637.0}, {"date": "2022-09-07", "close": 110.54, "volume": 168797.0}, {"date": "2022-09-08", "close": 110.0, "volume": 131279.0}, {"date": "2022-09-09", "close": 112.67, "volume": 153142.0}, {"date": "2022-09-12", "close": 112.26, "volume": 125451.0}, {"date": "2022-09-13", "close": 108.04, "volume": 166194.0}, {"date": "2022-09-14", "close": 106.63, "volume": 224716.0}, {"date": "2022-09-15", "close": 104.67, "volume": 177259.0}, {"date": "2022-09-16", "close": 106.22, "volume": 370028.0}, {"date": "2022-09-19", "close": 108.71, "volume": 109955.0}, {"date": "2022-09-20", "close": 107.13, "volume": 111402.0}, {"date": "2022-09-21", "close": 107.15, "volume": 151855.0}, {"date": "2022-09-22", "close": 105.99, "volume": 149579.0}, {"date": "2022-09-23", "close": 103.05, "volume": 260663.0}, {"date": "2022-09-26", "close": 103.42, "volume": 216709.0}, {"date": "2022-09-27", "close": 103.55, "volume": 164920.0}, {"date": "2022-09-28", "close": 106.18, "volume": 196260.0}, {"date": "2022-09-29", "close": 103.77, "volume": 132217.0}, {"date": "2022-09-30", "close": 102.09, "volume": 205046.0}, {"date": "2022-10-03", "close": 105.56, "volume": 226238.0}, {"date": "2022-10-04", "close": 108.69, "volume": 185270.0}, {"date": "2022-10-05", "close": 107.22, "volume": 285518.0}, {"date": "2022-10-06", "close": 105.39, "volume": 177617.0}, {"date": "2022-10-07", "close": 102.92, "volume": 336263.0}, {"date": "2022-10-10", "close": 104.71, "volume": 264352.0}, {"date": "2022-10-11", "close": 107.4, "volume": 348478.0}, {"date": "2022-10-12", "close": 107.12, "volume": 192139.0}, {"date": "2022-10-13", "close": 109.99, "volume": 185369.0}, {"date": "2022-10-14", "close": 106.0, "volume": 137290.0}, {"date": "2022-10-17", "close": 109.86, "volume": 153454.0}, {"date": "2022-10-18", "close": 111.8, "volume": 158657.0}, {"date": "2022-10-19", "close": 110.75, "volume": 155502.0}, {"date": "2022-10-20", "close": 107.82, "volume": 159220.0}, {"date": "2022-10-21", "close": 108.26, "volume": 188157.0}, {"date": "2022-10-24", "close": 109.24, "volume": 174269.0}, {"date": "2022-10-25", "close": 109.11, "volume": 213234.0}, {"date": "2022-10-26", "close": 105.64, "volume": 249790.0}, {"date": "2022-10-27", "close": 106.99, "volume": 476147.0}, {"date": "2022-10-28", "close": 107.14, "volume": 475703.0}, {"date": "2022-10-31", "close": 118.02, "volume": 716939.0}, {"date": "2022-11-01", "close": 120.6, "volume": 338411.0}, {"date": "2022-11-02", "close": 114.35, "volume": 323061.0}, {"date": "2022-11-03", "close": 114.39, "volume": 166345.0}, {"date": "2022-11-04", "close": 113.26, "volume": 171257.0}, {"date": "2022-11-07", "close": 114.24, "volume": 157999.0}, {"date": "2022-11-08", "close": 115.11, "volume": 132215.0}, {"date": "2022-11-09", "close": 112.37, "volume": 166229.0}, {"date": "2022-11-10", "close": 117.92, "volume": 214278.0}, {"date": "2022-11-11", "close": 114.7, "volume": 151745.0}, {"date": "2022-11-14", "close": 114.27, "volume": 168722.0}, {"date": "2022-11-15", "close": 115.18, "volume": 166961.0}, {"date": "2022-11-16", "close": 116.11, "volume": 134324.0}, {"date": "2022-11-17", "close": 115.45, "volume": 131527.0}, {"date": "2022-11-18", "close": 117.46, "volume": 174948.0}, {"date": "2022-11-21", "close": 118.7, "volume": 177330.0}, {"date": "2022-11-22", "close": 119.32, "volume": 129505.0}, {"date": "2022-11-23", "close": 118.21, "volume": 98628.0}, {"date": "2022-11-25", "close": 118.28, "volume": 53732.0}, {"date": "2022-11-28", "close": 117.21, "volume": 101585.0}, {"date": "2022-11-29", "close": 115.22, "volume": 124034.0}, {"date": "2022-11-30", "close": 118.55, "volume": 210891.0}, {"date": "2022-12-01", "close": 118.39, "volume": 108761.0}, {"date": "2022-12-02", "close": 118.78, "volume": 142176.0}, {"date": "2022-12-05", "close": 118.06, "volume": 238308.0}, {"date": "2022-12-06", "close": 117.06, "volume": 116127.0}, {"date": "2022-12-07", "close": 115.92, "volume": 141751.0}, {"date": "2022-12-08", "close": 115.72, "volume": 90340.0}, {"date": "2022-12-09", "close": 115.97, "volume": 101186.0}, {"date": "2022-12-12", "close": 117.9, "volume": 223675.0}, {"date": "2022-12-13", "close": 119.68, "volume": 261753.0}, {"date": "2022-12-14", "close": 117.98, "volume": 259849.0}, {"date": "2022-12-15", "close": 113.8, "volume": 176543.0}, {"date": "2022-12-16", "close": 112.75, "volume": 306914.0}, {"date": "2022-12-19", "close": 111.1, "volume": 194572.0}, {"date": "2022-12-20", "close": 112.68, "volume": 183242.0}, {"date": "2022-12-21", "close": 115.59, "volume": 163348.0}, {"date": "2022-12-22", "close": 112.5, "volume": 119359.0}, {"date": "2022-12-23", "close": 114.94, "volume": 84489.0}, {"date": "2022-12-27", "close": 114.19, "volume": 66553.0}, {"date": "2022-12-28", "close": 112.33, "volume": 106388.0}, {"date": "2022-12-29", "close": 114.58, "volume": 106568.0}, {"date": "2022-12-30", "close": 113.6, "volume": 87013.0}, {"date": "2023-01-03", "close": 113.02, "volume": 125397.0}, {"date": "2023-01-04", "close": 113.45, "volume": 98787.0}, {"date": "2023-01-05", "close": 110.19, "volume": 111230.0}, {"date": "2023-01-06", "close": 113.2, "volume": 183087.0}, {"date": "2023-01-09", "close": 110.04, "volume": 114499.0}, {"date": "2023-01-10", "close": 111.38, "volume": 100578.0}, {"date": "2023-01-11", "close": 114.28, "volume": 97730.0}, {"date": "2023-01-12", "close": 114.36, "volume": 92644.0}, {"date": "2023-01-13", "close": 114.81, "volume": 176301.0}, {"date": "2023-01-17", "close": 112.36, "volume": 177664.0}, {"date": "2023-01-18", "close": 110.97, "volume": 112143.0}, {"date": "2023-01-19", "close": 111.67, "volume": 162397.0}, {"date": "2023-01-20", "close": 114.16, "volume": 159050.0}, {"date": "2023-01-23", "close": 115.12, "volume": 99184.0}, {"date": "2023-01-24", "close": 114.95, "volume": 77592.0}, {"date": "2023-01-25", "close": 110.83, "volume": 144759.0}, {"date": "2023-01-26", "close": 111.54, "volume": 161353.0}, {"date": "2023-01-27", "close": 108.6, "volume": 206288.0}, {"date": "2023-01-30", "close": 108.77, "volume": 142724.0}, {"date": "2023-01-31", "close": 110.55, "volume": 178814.0}, {"date": "2023-02-01", "close": 110.41, "volume": 203328.0}, {"date": "2023-02-02", "close": 113.88, "volume": 162672.0}, {"date": "2023-02-03", "close": 113.26, "volume": 207336.0}, {"date": "2023-02-06", "close": 112.0, "volume": 147718.0}, {"date": "2023-02-07", "close": 113.38, "volume": 175103.0}, {"date": "2023-02-08", "close": 111.79, "volume": 183358.0}, {"date": "2023-02-09", "close": 116.63, "volume": 332120.0}, {"date": "2023-02-10", "close": 118.0, "volume": 324996.0}, {"date": "2023-02-13", "close": 118.77, "volume": 276470.0}, {"date": "2023-02-14", "close": 119.22, "volume": 241370.0}, {"date": "2023-02-15", "close": 120.19, "volume": 223183.0}, {"date": "2023-02-16", "close": 123.18, "volume": 265987.0}, {"date": "2023-02-17", "close": 125.59, "volume": 320176.0}, {"date": "2023-02-21", "close": 124.29, "volume": 248121.0}, {"date": "2023-02-22", "close": 124.49, "volume": 220828.0}, {"date": "2023-02-23", "close": 123.86, "volume": 199098.0}, {"date": "2023-02-24", "close": 122.09, "volume": 166802.0}, {"date": "2023-02-27", "close": 122.65, "volume": 312463.0}, {"date": "2023-02-28", "close": 124.09, "volume": 375567.0}, {"date": "2023-03-01", "close": 123.92, "volume": 251574.0}, {"date": "2023-03-02", "close": 124.03, "volume": 176889.0}, {"date": "2023-03-03", "close": 123.39, "volume": 138584.0}, {"date": "2023-03-06", "close": 124.14, "volume": 144763.0}, {"date": "2023-03-07", "close": 123.35, "volume": 140567.0}, {"date": "2023-03-08", "close": 122.79, "volume": 121595.0}, {"date": "2023-03-09", "close": 121.16, "volume": 175380.0}, {"date": "2023-03-10", "close": 118.56, "volume": 280997.0}, {"date": "2023-03-13", "close": 117.12, "volume": 494229.0}, {"date": "2023-03-14", "close": 118.88, "volume": 367202.0}, {"date": "2023-03-15", "close": 116.96, "volume": 381478.0}, {"date": "2023-03-16", "close": 119.01, "volume": 264217.0}, {"date": "2023-03-17", "close": 116.34, "volume": 1467572.0}, {"date": "2023-03-20", "close": 118.57, "volume": 245060.0}, {"date": "2023-03-21", "close": 119.82, "volume": 207260.0}, {"date": "2023-03-22", "close": 116.44, "volume": 216052.0}, {"date": "2023-03-23", "close": 114.56, "volume": 258726.0}, {"date": "2023-03-24", "close": 115.74, "volume": 158094.0}, {"date": "2023-03-27", "close": 117.22, "volume": 135733.0}, {"date": "2023-03-28", "close": 117.35, "volume": 96599.0}, {"date": "2023-03-29", "close": 118.0, "volume": 124527.0}, {"date": "2023-03-30", "close": 118.68, "volume": 140092.0}, {"date": "2023-03-31", "close": 121.55, "volume": 222171.0}, {"date": "2023-04-03", "close": 121.11, "volume": 124791.0}, {"date": "2023-04-04", "close": 119.1, "volume": 199931.0}, {"date": "2023-04-05", "close": 119.39, "volume": 169240.0}, {"date": "2023-04-06", "close": 120.64, "volume": 303288.0}, {"date": "2023-04-10", "close": 121.7, "volume": 241095.0}, {"date": "2023-04-11", "close": 121.72, "volume": 160014.0}, {"date": "2023-04-12", "close": 122.46, "volume": 210945.0}, {"date": "2023-04-13", "close": 124.53, "volume": 190809.0}, {"date": "2023-04-14", "close": 123.53, "volume": 144146.0}, {"date": "2023-04-17", "close": 127.0, "volume": 210985.0}, {"date": "2023-04-18", "close": 127.98, "volume": 268456.0}, {"date": "2023-04-19", "close": 127.76, "volume": 250190.0}, {"date": "2023-04-20", "close": 128.48, "volume": 267417.0}, {"date": "2023-04-21", "close": 129.74, "volume": 441579.0}, {"date": "2023-04-24", "close": 122.76, "volume": 703601.0}, {"date": "2023-04-25", "close": 120.1, "volume": 463736.0}, {"date": "2023-04-26", "close": 119.77, "volume": 521507.0}, {"date": "2023-04-27", "close": 122.0, "volume": 455207.0}, {"date": "2023-04-28", "close": 122.46, "volume": 379924.0}, {"date": "2023-05-01", "close": 122.9, "volume": 228918.0}, {"date": "2023-05-02", "close": 120.49, "volume": 236630.0}, {"date": "2023-05-03", "close": 121.51, "volume": 341916.0}, {"date": "2023-05-04", "close": 117.43, "volume": 308544.0}, {"date": "2023-05-05", "close": 117.79, "volume": 277313.0}, {"date": "2023-05-08", "close": 115.5, "volume": 132290.0}, {"date": "2023-05-09", "close": 114.75, "volume": 141857.0}, {"date": "2023-05-10", "close": 113.84, "volume": 201086.0}, {"date": "2023-05-11", "close": 111.42, "volume": 239026.0}, {"date": "2023-05-12", "close": 111.5, "volume": 185936.0}, {"date": "2023-05-15", "close": 111.07, "volume": 156191.0}, {"date": "2023-05-16", "close": 108.62, "volume": 273714.0}, {"date": "2023-05-17", "close": 109.98, "volume": 243537.0}, {"date": "2023-05-18", "close": 110.85, "volume": 166453.0}, {"date": "2023-05-19", "close": 111.2, "volume": 224869.0}, {"date": "2023-05-22", "close": 113.41, "volume": 448674.0}, {"date": "2023-05-23", "close": 112.88, "volume": 341866.0}, {"date": "2023-05-24", "close": 111.66, "volume": 233988.0}, {"date": "2023-05-25", "close": 110.47, "volume": 201150.0}, {"date": "2023-05-26", "close": 110.45, "volume": 119746.0}, {"date": "2023-05-30", "close": 110.39, "volume": 206742.0}, {"date": "2023-05-31", "close": 110.72, "volume": 426046.0}, {"date": "2023-06-01", "close": 112.98, "volume": 289174.0}, {"date": "2023-06-02", "close": 118.3, "volume": 233853.0}, {"date": "2023-06-05", "close": 118.16, "volume": 164746.0}, {"date": "2023-06-06", "close": 120.57, "volume": 256539.0}, {"date": "2023-06-07", "close": 123.93, "volume": 218894.0}, {"date": "2023-06-08", "close": 125.65, "volume": 207812.0}, {"date": "2023-06-09", "close": 127.03, "volume": 374201.0}, {"date": "2023-06-12", "close": 126.82, "volume": 290116.0}, {"date": "2023-06-13", "close": 126.71, "volume": 344615.0}, {"date": "2023-06-14", "close": 116.94, "volume": 518896.0}, {"date": "2023-06-15", "close": 119.12, "volume": 275728.0}, {"date": "2023-06-16", "close": 119.77, "volume": 450043.0}, {"date": "2023-06-20", "close": 119.24, "volume": 200416.0}, {"date": "2023-06-21", "close": 120.33, "volume": 200525.0}, {"date": "2023-06-22", "close": 121.91, "volume": 279890.0}, {"date": "2023-06-23", "close": 116.38, "volume": 413621.0}, {"date": "2023-06-26", "close": 117.26, "volume": 173860.0}, {"date": "2023-06-27", "close": 117.17, "volume": 175325.0}, {"date": "2023-06-28", "close": 115.13, "volume": 206766.0}, {"date": "2023-06-29", "close": 117.35, "volume": 147003.0}, {"date": "2023-06-30", "close": 118.96, "volume": 187665.0}, {"date": "2023-07-03", "close": 119.6, "volume": 73124.0}, {"date": "2023-07-05", "close": 116.7, "volume": 113518.0}, {"date": "2023-07-06", "close": 116.06, "volume": 125163.0}, {"date": "2023-07-07", "close": 114.27, "volume": 212677.0}, {"date": "2023-07-10", "close": 114.9, "volume": 161509.0}, {"date": "2023-07-11", "close": 115.17, "volume": 236938.0}, {"date": "2023-07-12", "close": 113.23, "volume": 302161.0}, {"date": "2023-07-13", "close": 114.03, "volume": 190686.0}, {"date": "2023-07-14", "close": 115.54, "volume": 143512.0}, {"date": "2023-07-17", "close": 117.58, "volume": 152766.0}, {"date": "2023-07-18", "close": 119.66, "volume": 190179.0}, {"date": "2023-07-19", "close": 120.32, "volume": 164884.0}, {"date": "2023-07-20", "close": 120.06, "volume": 166236.0}, {"date": "2023-07-21", "close": 119.03, "volume": 165788.0}, {"date": "2023-07-24", "close": 121.0, "volume": 99423.0}, {"date": "2023-07-25", "close": 121.87, "volume": 160244.0}, {"date": "2023-07-26", "close": 122.06, "volume": 190047.0}, {"date": "2023-07-27", "close": 120.34, "volume": 181629.0}, {"date": "2023-07-28", "close": 118.99, "volume": 163369.0}, {"date": "2023-07-31", "close": 117.65, "volume": 209499.0}, {"date": "2023-08-01", "close": 97.78, "volume": 1005779.0}, {"date": "2023-08-02", "close": 96.36, "volume": 560867.0}, {"date": "2023-08-03", "close": 95.38, "volume": 487775.0}, {"date": "2023-08-04", "close": 94.15, "volume": 618262.0}, {"date": "2023-08-07", "close": 97.4, "volume": 399662.0}, {"date": "2023-08-08", "close": 95.94, "volume": 357569.0}, {"date": "2023-08-09", "close": 98.15, "volume": 581530.0}, {"date": "2023-08-10", "close": 98.95, "volume": 500878.0}, {"date": "2023-08-11", "close": 99.93, "volume": 542129.0}, {"date": "2023-08-14", "close": 102.0, "volume": 326917.0}, {"date": "2023-08-15", "close": 101.49, "volume": 344265.0}, {"date": "2023-08-16", "close": 102.77, "volume": 284195.0}, {"date": "2023-08-17", "close": 101.25, "volume": 600923.0}, {"date": "2023-08-18", "close": 100.03, "volume": 249692.0}, {"date": "2023-08-21", "close": 100.02, "volume": 250620.0}, {"date": "2023-08-22", "close": 99.9, "volume": 256113.0}, {"date": "2023-08-23", "close": 98.7, "volume": 185857.0}, {"date": "2023-08-24", "close": 99.99, "volume": 206170.0}, {"date": "2023-08-25", "close": 100.92, "volume": 178929.0}, {"date": "2023-08-28", "close": 101.4, "volume": 164652.0}, {"date": "2023-08-29", "close": 99.69, "volume": 238093.0}, {"date": "2023-08-30", "close": 101.37, "volume": 215420.0}, {"date": "2023-08-31", "close": 101.33, "volume": 275826.0}, {"date": "2023-09-01", "close": 101.97, "volume": 204505.0}, {"date": "2023-09-05", "close": 100.74, "volume": 217234.0}, {"date": "2023-09-06", "close": 99.66, "volume": 223362.0}, {"date": "2023-09-07", "close": 98.02, "volume": 444967.0}, {"date": "2023-09-08", "close": 97.04, "volume": 233609.0}, {"date": "2023-09-11", "close": 97.47, "volume": 308292.0}, {"date": "2023-09-12", "close": 96.7, "volume": 287171.0}, {"date": "2023-09-13", "close": 96.3, "volume": 309720.0}, {"date": "2023-09-14", "close": 98.04, "volume": 249052.0}, {"date": "2023-09-15", "close": 98.16, "volume": 487984.0}, {"date": "2023-09-18", "close": 96.69, "volume": 188761.0}, {"date": "2023-09-19", "close": 95.82, "volume": 170883.0}, {"date": "2023-09-20", "close": 95.65, "volume": 177364.0}, {"date": "2023-09-21", "close": 95.7, "volume": 225263.0}, {"date": "2023-09-22", "close": 95.21, "volume": 209600.0}, {"date": "2023-09-25", "close": 94.76, "volume": 253403.0}, {"date": "2023-09-26", "close": 93.63, "volume": 156796.0}, {"date": "2023-09-27", "close": 96.72, "volume": 176119.0}, {"date": "2023-09-28", "close": 97.74, "volume": 228782.0}, {"date": "2023-09-29", "close": 97.6, "volume": 355628.0}, {"date": "2023-10-02", "close": 96.9, "volume": 160987.0}, {"date": "2023-10-03", "close": 95.9, "volume": 177606.0}, {"date": "2023-10-04", "close": 97.72, "volume": 180974.0}, {"date": "2023-10-05", "close": 96.08, "volume": 278863.0}, {"date": "2023-10-06", "close": 97.54, "volume": 206904.0}, {"date": "2023-10-09", "close": 98.54, "volume": 149714.0}, {"date": "2023-10-10", "close": 98.44, "volume": 158474.0}, {"date": "2023-10-11", "close": 98.2, "volume": 113669.0}, {"date": "2023-10-12", "close": 97.83, "volume": 216712.0}, {"date": "2023-10-13", "close": 98.86, "volume": 160123.0}, {"date": "2023-10-16", "close": 101.58, "volume": 219861.0}, {"date": "2023-10-17", "close": 101.66, "volume": 211057.0}, {"date": "2023-10-18", "close": 100.07, "volume": 164518.0}, {"date": "2023-10-19", "close": 100.1, "volume": 314716.0}, {"date": "2023-10-20", "close": 98.29, "volume": 254180.0}, {"date": "2023-10-23", "close": 97.8, "volume": 138111.0}, {"date": "2023-10-24", "close": 97.29, "volume": 196587.0}, {"date": "2023-10-25", "close": 95.29, "volume": 298725.0}, {"date": "2023-10-26", "close": 98.17, "volume": 237060.0}, {"date": "2023-10-27", "close": 95.58, "volume": 189884.0}, {"date": "2023-10-30", "close": 96.49, "volume": 528610.0}, {"date": "2023-10-31", "close": 105.84, "volume": 637863.0}, {"date": "2023-11-01", "close": 103.98, "volume": 473497.0}, {"date": "2023-11-02", "close": 107.55, "volume": 288097.0}, {"date": "2023-11-03", "close": 108.55, "volume": 298597.0}, {"date": "2023-11-06", "close": 106.94, "volume": 203065.0}, {"date": "2023-11-07", "close": 107.19, "volume": 128786.0}, {"date": "2023-11-08", "close": 106.91, "volume": 113555.0}, {"date": "2023-11-09", "close": 107.25, "volume": 166400.0}, {"date": "2023-11-10", "close": 108.6, "volume": 176181.0}, {"date": "2023-11-13", "close": 107.82, "volume": 199498.0}, {"date": "2023-11-14", "close": 111.51, "volume": 250889.0}, {"date": "2023-11-15", "close": 111.91, "volume": 244534.0}, {"date": "2023-11-16", "close": 110.52, "volume": 183086.0}, {"date": "2023-11-17", "close": 112.2, "volume": 236216.0}, {"date": "2023-11-20", "close": 113.03, "volume": 184277.0}, {"date": "2023-11-21", "close": 113.21, "volume": 117148.0}, {"date": "2023-11-22", "close": 113.49, "volume": 133565.0}, {"date": "2023-11-24", "close": 113.78, "volume": 79014.0}, {"date": "2023-11-27", "close": 113.61, "volume": 142875.0}, {"date": "2023-11-28", "close": 112.77, "volume": 142371.0}, {"date": "2023-11-29", "close": 112.21, "volume": 150408.0}, {"date": "2023-11-30", "close": 113.75, "volume": 259027.0}, {"date": "2023-12-01", "close": 115.5, "volume": 151591.0}, {"date": "2023-12-04", "close": 117.42, "volume": 195311.0}, {"date": "2023-12-05", "close": 115.78, "volume": 163057.0}, {"date": "2023-12-06", "close": 116.82, "volume": 166292.0}, {"date": "2023-12-07", "close": 117.0, "volume": 173396.0}, {"date": "2023-12-08", "close": 117.25, "volume": 329204.0}, {"date": "2023-12-11", "close": 116.72, "volume": 218736.0}, {"date": "2023-12-12", "close": 115.96, "volume": 240996.0}, {"date": "2023-12-13", "close": 117.94, "volume": 274025.0}, {"date": "2023-12-14", "close": 117.46, "volume": 272081.0}, {"date": "2023-12-15", "close": 114.73, "volume": 796696.0}, {"date": "2023-12-18", "close": 116.26, "volume": 244507.0}, {"date": "2023-12-19", "close": 118.0, "volume": 287529.0}, {"date": "2023-12-20", "close": 115.59, "volume": 254116.0}, {"date": "2023-12-21", "close": 116.26, "volume": 232228.0}, {"date": "2023-12-22", "close": 117.13, "volume": 178482.0}, {"date": "2023-12-26", "close": 117.54, "volume": 164289.0}, {"date": "2023-12-27", "close": 115.85, "volume": 229112.0}, {"date": "2023-12-28", "close": 116.07, "volume": 187601.0}, {"date": "2023-12-29", "close": 117.22, "volume": 226514.0}, {"date": "2024-01-02", "close": 118.76, "volume": 218975.0}, {"date": "2024-01-03", "close": 115.03, "volume": 201324.0}, {"date": "2024-01-04", "close": 116.49, "volume": 188282.0}, {"date": "2024-01-05", "close": 115.16, "volume": 163899.0}, {"date": "2024-01-08", "close": 117.61, "volume": 196182.0}, {"date": "2024-01-09", "close": 117.34, "volume": 142227.0}, {"date": "2024-01-10", "close": 116.55, "volume": 107146.0}, {"date": "2024-01-11", "close": 116.77, "volume": 145741.0}, {"date": "2024-01-12", "close": 116.79, "volume": 114724.0}, {"date": "2024-01-16", "close": 116.47, "volume": 122661.0}, {"date": "2024-01-17", "close": 117.23, "volume": 136779.0}, {"date": "2024-01-18", "close": 116.1, "volume": 160082.0}, {"date": "2024-01-19", "close": 114.78, "volume": 200615.0}, {"date": "2024-01-22", "close": 114.84, "volume": 200602.0}, {"date": "2024-01-23", "close": 114.83, "volume": 266095.0}, {"date": "2024-01-24", "close": 117.43, "volume": 186426.0}, {"date": "2024-01-25", "close": 112.68, "volume": 237429.0}, {"date": "2024-01-26", "close": 114.62, "volume": 305002.0}, {"date": "2024-01-29", "close": 114.87, "volume": 293996.0}, {"date": "2024-01-30", "close": 115.0, "volume": 393404.0}, {"date": "2024-01-31", "close": 114.69, "volume": 281433.0}, {"date": "2024-02-01", "close": 114.06, "volume": 268999.0}, {"date": "2024-02-02", "close": 113.79, "volume": 174358.0}, {"date": "2024-02-05", "close": 112.35, "volume": 175498.0}, {"date": "2024-02-06", "close": 113.39, "volume": 182324.0}, {"date": "2024-02-07", "close": 113.06, "volume": 264135.0}, {"date": "2024-02-08", "close": 96.35, "volume": 1427645.0}, {"date": "2024-02-09", "close": 96.37, "volume": 616283.0}, {"date": "2024-02-12", "close": 95.31, "volume": 541137.0}, {"date": "2024-02-13", "close": 92.29, "volume": 384590.0}, {"date": "2024-02-14", "close": 92.46, "volume": 416776.0}, {"date": "2024-02-15", "close": 94.72, "volume": 474877.0}, {"date": "2024-02-16", "close": 96.41, "volume": 609526.0}, {"date": "2024-02-20", "close": 97.38, "volume": 355745.0}, {"date": "2024-02-21", "close": 96.23, "volume": 365224.0}, {"date": "2024-02-22", "close": 97.56, "volume": 350119.0}, {"date": "2024-02-23", "close": 98.48, "volume": 336085.0}, {"date": "2024-02-26", "close": 98.22, "volume": 278423.0}, {"date": "2024-02-27", "close": 97.34, "volume": 310010.0}, {"date": "2024-02-28", "close": 100.29, "volume": 467725.0}, {"date": "2024-02-29", "close": 101.79, "volume": 558654.0}, {"date": "2024-03-01", "close": 102.59, "volume": 320845.0}, {"date": "2024-03-04", "close": 98.8, "volume": 468411.0}, {"date": "2024-03-05", "close": 95.59, "volume": 329249.0}, {"date": "2024-03-06", "close": 101.37, "volume": 688649.0}, {"date": "2024-03-07", "close": 100.39, "volume": 385625.0}, {"date": "2024-03-08", "close": 101.0, "volume": 369219.0}, {"date": "2024-03-11", "close": 100.84, "volume": 311303.0}, {"date": "2024-03-12", "close": 100.23, "volume": 267970.0}, {"date": "2024-03-13", "close": 98.07, "volume": 414333.0}, {"date": "2024-03-14", "close": 98.28, "volume": 422376.0}, {"date": "2024-03-15", "close": 98.41, "volume": 1940644.0}, {"date": "2024-03-18", "close": 98.92, "volume": 391398.0}, {"date": "2024-03-19", "close": 99.57, "volume": 242654.0}, {"date": "2024-03-20", "close": 101.26, "volume": 210910.0}, {"date": "2024-03-21", "close": 102.93, "volume": 232728.0}, {"date": "2024-03-22", "close": 105.07, "volume": 357412.0}, {"date": "2024-03-25", "close": 105.69, "volume": 444613.0}, {"date": "2024-03-26", "close": 105.63, "volume": 372193.0}, {"date": "2024-03-27", "close": 108.57, "volume": 315522.0}, {"date": "2024-03-28", "close": 109.61, "volume": 453267.0}, {"date": "2024-04-01", "close": 107.51, "volume": 343001.0}, {"date": "2024-04-02", "close": 107.05, "volume": 400898.0}, {"date": "2024-04-03", "close": 107.43, "volume": 228903.0}, {"date": "2024-04-04", "close": 105.61, "volume": 242440.0}, {"date": "2024-04-05", "close": 105.8, "volume": 275034.0}, {"date": "2024-04-08", "close": 107.82, "volume": 241090.0}, {"date": "2024-04-09", "close": 108.44, "volume": 237457.0}, {"date": "2024-04-10", "close": 104.86, "volume": 251818.0}, {"date": "2024-04-11", "close": 106.39, "volume": 170200.0}, {"date": "2024-04-12", "close": 105.92, "volume": 179887.0}, {"date": "2024-04-15", "close": 105.23, "volume": 204517.0}, {"date": "2024-04-16", "close": 104.85, "volume": 229071.0}, {"date": "2024-04-17", "close": 105.75, "volume": 193534.0}, {"date": "2024-04-18", "close": 106.8, "volume": 249169.0}, {"date": "2024-04-19", "close": 108.35, "volume": 229617.0}, {"date": "2024-04-22", "close": 109.01, "volume": 232237.0}, {"date": "2024-04-23", "close": 108.65, "volume": 200113.0}, {"date": "2024-04-24", "close": 109.52, "volume": 219509.0}, {"date": "2024-04-25", "close": 108.93, "volume": 233806.0}, {"date": "2024-04-26", "close": 104.17, "volume": 415094.0}, {"date": "2024-04-29", "close": 104.22, "volume": 427107.0}, {"date": "2024-04-30", "close": 102.93, "volume": 524334.0}, {"date": "2024-05-01", "close": 104.3, "volume": 474787.0}, {"date": "2024-05-02", "close": 103.17, "volume": 372364.0}, {"date": "2024-05-03", "close": 102.88, "volume": 305792.0}, {"date": "2024-05-06", "close": 102.72, "volume": 192252.0}, {"date": "2024-05-07", "close": 105.47, "volume": 288353.0}, {"date": "2024-05-08", "close": 104.15, "volume": 206030.0}, {"date": "2024-05-09", "close": 104.63, "volume": 175774.0}, {"date": "2024-05-10", "close": 105.15, "volume": 152676.0}, {"date": "2024-05-13", "close": 104.46, "volume": 196398.0}, {"date": "2024-05-14", "close": 102.74, "volume": 176891.0}, {"date": "2024-05-15", "close": 104.6, "volume": 294830.0}, {"date": "2024-05-16", "close": 105.23, "volume": 136809.0}, {"date": "2024-05-17", "close": 104.21, "volume": 170201.0}, {"date": "2024-05-20", "close": 104.55, "volume": 304761.0}, {"date": "2024-05-21", "close": 103.67, "volume": 151329.0}, {"date": "2024-05-22", "close": 103.05, "volume": 116552.0}, {"date": "2024-05-23", "close": 103.31, "volume": 163770.0}, {"date": "2024-05-24", "close": 100.18, "volume": 243548.0}, {"date": "2024-05-28", "close": 97.65, "volume": 225620.0}, {"date": "2024-05-29", "close": 95.5, "volume": 206325.0}, {"date": "2024-05-30", "close": 93.98, "volume": 255296.0}, {"date": "2024-05-31", "close": 94.72, "volume": 237848.0}, {"date": "2024-06-03", "close": 95.94, "volume": 180920.0}, {"date": "2024-06-04", "close": 94.75, "volume": 137339.0}, {"date": "2024-06-05", "close": 94.99, "volume": 188900.0}, {"date": "2024-06-06", "close": 96.56, "volume": 224755.0}, {"date": "2024-06-07", "close": 97.07, "volume": 169021.0}, {"date": "2024-06-10", "close": 93.59, "volume": 239541.0}, {"date": "2024-06-11", "close": 94.25, "volume": 170778.0}, {"date": "2024-06-12", "close": 94.78, "volume": 151467.0}, {"date": "2024-06-13", "close": 92.98, "volume": 182665.0}, {"date": "2024-06-14", "close": 92.87, "volume": 206351.0}, {"date": "2024-06-17", "close": 94.59, "volume": 171851.0}, {"date": "2024-06-18", "close": 93.33, "volume": 269230.0}, {"date": "2024-06-20", "close": 94.01, "volume": 216354.0}, {"date": "2024-06-21", "close": 94.4, "volume": 417225.0}, {"date": "2024-06-24", "close": 94.09, "volume": 245867.0}, {"date": "2024-06-25", "close": 93.2, "volume": 291400.0}, {"date": "2024-06-26", "close": 91.43, "volume": 181814.0}, {"date": "2024-06-27", "close": 91.42, "volume": 157920.0}, {"date": "2024-06-28", "close": 91.21, "volume": 548198.0}, {"date": "2024-07-01", "close": 90.0, "volume": 175358.0}, {"date": "2024-07-02", "close": 90.19, "volume": 97539.0}, {"date": "2024-07-03", "close": 90.46, "volume": 70987.0}, {"date": "2024-07-05", "close": 89.06, "volume": 103730.0}, {"date": "2024-07-08", "close": 88.99, "volume": 123413.0}, {"date": "2024-07-09", "close": 86.9, "volume": 179279.0}, {"date": "2024-07-10", "close": 85.48, "volume": 160119.0}, {"date": "2024-07-11", "close": 90.36, "volume": 243943.0}, {"date": "2024-07-12", "close": 92.36, "volume": 188291.0}, {"date": "2024-07-15", "close": 96.08, "volume": 217608.0}, {"date": "2024-07-16", "close": 100.05, "volume": 262740.0}, {"date": "2024-07-17", "close": 101.63, "volume": 265926.0}, {"date": "2024-07-18", "close": 99.28, "volume": 131234.0}, {"date": "2024-07-19", "close": 100.34, "volume": 207401.0}, {"date": "2024-07-22", "close": 100.4, "volume": 142222.0}, {"date": "2024-07-23", "close": 100.23, "volume": 187449.0}, {"date": "2024-07-24", "close": 99.16, "volume": 140368.0}, {"date": "2024-07-25", "close": 100.53, "volume": 286517.0}, {"date": "2024-07-26", "close": 101.85, "volume": 195915.0}, {"date": "2024-07-29", "close": 100.5, "volume": 168129.0}, {"date": "2024-07-30", "close": 103.18, "volume": 272024.0}, {"date": "2024-07-31", "close": 102.72, "volume": 386752.0}, {"date": "2024-08-01", "close": 97.35, "volume": 334658.0}, {"date": "2024-08-02", "close": 95.63, "volume": 237357.0}, {"date": "2024-08-05", "close": 92.71, "volume": 266373.0}, {"date": "2024-08-06", "close": 93.34, "volume": 268550.0}, {"date": "2024-08-07", "close": 91.99, "volume": 175723.0}, {"date": "2024-08-08", "close": 92.83, "volume": 148792.0}, {"date": "2024-08-09", "close": 91.77, "volume": 162047.0}, {"date": "2024-08-12", "close": 90.59, "volume": 152328.0}, {"date": "2024-08-13", "close": 92.23, "volume": 147495.0}, {"date": "2024-08-14", "close": 91.62, "volume": 144833.0}, {"date": "2024-08-15", "close": 93.43, "volume": 151294.0}, {"date": "2024-08-16", "close": 93.01, "volume": 119709.0}, {"date": "2024-08-19", "close": 93.29, "volume": 130207.0}, {"date": "2024-08-20", "close": 92.07, "volume": 149368.0}, {"date": "2024-08-21", "close": 92.63, "volume": 153922.0}, {"date": "2024-08-22", "close": 92.69, "volume": 110775.0}, {"date": "2024-08-23", "close": 93.58, "volume": 294719.0}, {"date": "2024-08-26", "close": 93.64, "volume": 138997.0}, {"date": "2024-08-27", "close": 92.99, "volume": 131540.0}, {"date": "2024-08-28", "close": 91.88, "volume": 157341.0}, {"date": "2024-08-29", "close": 93.07, "volume": 163707.0}, {"date": "2024-08-30", "close": 93.99, "volume": 267255.0}, {"date": "2024-09-03", "close": 92.09, "volume": 257780.0}, {"date": "2024-09-04", "close": 91.38, "volume": 195055.0}, {"date": "2024-09-05", "close": 88.6, "volume": 241592.0}, {"date": "2024-09-06", "close": 86.74, "volume": 246047.0}, {"date": "2024-09-09", "close": 86.69, "volume": 298303.0}, {"date": "2024-09-10", "close": 87.11, "volume": 190286.0}, {"date": "2024-09-11", "close": 86.11, "volume": 206357.0}, {"date": "2024-09-12", "close": 86.66, "volume": 213630.0}, {"date": "2024-09-13", "close": 88.48, "volume": 144039.0}, {"date": "2024-09-16", "close": 88.44, "volume": 322517.0}, {"date": "2024-09-17", "close": 89.04, "volume": 163360.0}, {"date": "2024-09-18", "close": 89.61, "volume": 241705.0}, {"date": "2024-09-19", "close": 92.23, "volume": 248058.0}, {"date": "2024-09-20", "close": 91.86, "volume": 707575.0}, {"date": "2024-09-23", "close": 90.98, "volume": 221087.0}, {"date": "2024-09-24", "close": 86.88, "volume": 293841.0}, {"date": "2024-09-25", "close": 86.89, "volume": 219985.0}, {"date": "2024-09-26", "close": 86.59, "volume": 171643.0}, {"date": "2024-09-27", "close": 86.97, "volume": 218071.0}, {"date": "2024-09-30", "close": 88.0, "volume": 201494.0}, {"date": "2024-10-01", "close": 86.21, "volume": 306556.0}, {"date": "2024-10-02", "close": 85.23, "volume": 194738.0}, {"date": "2024-10-03", "close": 85.08, "volume": 149840.0}, {"date": "2024-10-04", "close": 86.32, "volume": 199179.0}, {"date": "2024-10-07", "close": 85.0, "volume": 156464.0}, {"date": "2024-10-08", "close": 85.25, "volume": 146483.0}, {"date": "2024-10-09", "close": 86.87, "volume": 119154.0}, {"date": "2024-10-10", "close": 86.04, "volume": 174438.0}, {"date": "2024-10-11", "close": 87.55, "volume": 178745.0}, {"date": "2024-10-14", "close": 88.55, "volume": 139892.0}, {"date": "2024-10-15", "close": 88.69, "volume": 206048.0}, {"date": "2024-10-16", "close": 88.79, "volume": 236054.0}, {"date": "2024-10-17", "close": 88.91, "volume": 304806.0}, {"date": "2024-10-18", "close": 87.74, "volume": 332313.0}, {"date": "2024-10-21", "close": 86.99, "volume": 247929.0}, {"date": "2024-10-22", "close": 87.01, "volume": 326395.0}, {"date": "2024-10-23", "close": 87.24, "volume": 199695.0}, {"date": "2024-10-24", "close": 84.9, "volume": 173703.0}, {"date": "2024-10-25", "close": 77.55, "volume": 783482.0}, {"date": "2024-10-28", "close": 79.41, "volume": 1207505.0}, {"date": "2024-10-29", "close": 84.2, "volume": 597657.0}, {"date": "2024-10-30", "close": 81.11, "volume": 476330.0}, {"date": "2024-10-31", "close": 78.77, "volume": 527117.0}, {"date": "2024-11-01", "close": 75.18, "volume": 616181.0}, {"date": "2024-11-04", "close": 76.25, "volume": 468840.0}, {"date": "2024-11-05", "close": 76.29, "volume": 438702.0}, {"date": "2024-11-06", "close": 82.98, "volume": 683824.0}, {"date": "2024-11-07", "close": 80.71, "volume": 376216.0}, {"date": "2024-11-08", "close": 79.69, "volume": 403010.0}, {"date": "2024-11-11", "close": 80.48, "volume": 399449.0}, {"date": "2024-11-12", "close": 76.9, "volume": 411975.0}, {"date": "2024-11-13", "close": 77.56, "volume": 304807.0}, {"date": "2024-11-14", "close": 75.51, "volume": 282773.0}, {"date": "2024-11-15", "close": 73.14, "volume": 317823.0}, {"date": "2024-11-18", "close": 73.32, "volume": 553235.0}, {"date": "2024-11-19", "close": 72.51, "volume": 280036.0}, {"date": "2024-11-20", "close": 73.16, "volume": 300244.0}, {"date": "2024-11-21", "close": 73.84, "volume": 235656.0}, {"date": "2024-11-22", "close": 76.09, "volume": 370015.0}, {"date": "2024-11-25", "close": 79.63, "volume": 393125.0}, {"date": "2024-11-26", "close": 78.52, "volume": 315379.0}, {"date": "2024-11-27", "close": 78.45, "volume": 385911.0}, {"date": "2024-11-29", "close": 78.85, "volume": 222270.0}, {"date": "2024-12-02", "close": 81.32, "volume": 477756.0}, {"date": "2024-12-03", "close": 81.41, "volume": 381320.0}, {"date": "2024-12-04", "close": 82.88, "volume": 427922.0}, {"date": "2024-12-05", "close": 81.83, "volume": 421998.0}, {"date": "2024-12-06", "close": 82.91, "volume": 524580.0}, {"date": "2024-12-09", "close": 83.6, "volume": 485853.0}, {"date": "2024-12-10", "close": 84.53, "volume": 340105.0}, {"date": "2024-12-11", "close": 81.96, "volume": 495984.0}, {"date": "2024-12-12", "close": 83.39, "volume": 438987.0}, {"date": "2024-12-13", "close": 83.37, "volume": 433775.0}, {"date": "2024-12-16", "close": 78.58, "volume": 733440.0}, {"date": "2024-12-17", "close": 79.93, "volume": 494232.0}, {"date": "2024-12-18", "close": 77.63, "volume": 664258.0}, {"date": "2024-12-19", "close": 76.61, "volume": 551709.0}, {"date": "2024-12-20", "close": 76.11, "volume": 1326022.0}, {"date": "2024-12-23", "close": 75.66, "volume": 292920.0}, {"date": "2024-12-24", "close": 76.43, "volume": 122352.0}, {"date": "2024-12-26", "close": 77.65, "volume": 240680.0}, {"date": "2024-12-27", "close": 76.82, "volume": 243590.0}, {"date": "2024-12-30", "close": 77.37, "volume": 311937.0}, {"date": "2024-12-31", "close": 77.51, "volume": 290625.0}, {"date": "2025-01-02", "close": 75.51, "volume": 282472.0}, {"date": "2025-01-03", "close": 78.48, "volume": 379340.0}, {"date": "2025-01-06", "close": 76.94, "volume": 434865.0}, {"date": "2025-01-07", "close": 76.51, "volume": 243154.0}, {"date": "2025-01-08", "close": 75.77, "volume": 296856.0}, {"date": "2025-01-10", "close": 75.33, "volume": 381383.0}, {"date": "2025-01-13", "close": 77.11, "volume": 404794.0}, {"date": "2025-01-14", "close": 76.63, "volume": 270564.0}, {"date": "2025-01-15", "close": 77.21, "volume": 268722.0}, {"date": "2025-01-16", "close": 78.76, "volume": 409053.0}, {"date": "2025-01-17", "close": 76.83, "volume": 420131.0}, {"date": "2025-01-21", "close": 80.49, "volume": 391903.0}, {"date": "2025-01-22", "close": 79.1, "volume": 275984.0}, {"date": "2025-01-23", "close": 79.21, "volume": 362388.0}, {"date": "2025-01-24", "close": 78.34, "volume": 267845.0}, {"date": "2025-01-27", "close": 80.27, "volume": 355465.0}, {"date": "2025-01-28", "close": 80.01, "volume": 283391.0}, {"date": "2025-01-29", "close": 78.58, "volume": 375096.0}, {"date": "2025-01-30", "close": 74.91, "volume": 389642.0}, {"date": "2025-01-31", "close": 75.01, "volume": 490652.0}, {"date": "2025-02-03", "close": 74.23, "volume": 383399.0}, {"date": "2025-02-04", "close": 75.55, "volume": 309429.0}, {"date": "2025-02-05", "close": 74.27, "volume": 384444.0}, {"date": "2025-02-06", "close": 71.43, "volume": 542313.0}, {"date": "2025-02-07", "close": 69.6, "volume": 672627.0}, {"date": "2025-02-10", "close": 80.88, "volume": 1011099.0}, {"date": "2025-02-11", "close": 85.49, "volume": 885927.0}, {"date": "2025-02-12", "close": 85.08, "volume": 650520.0}, {"date": "2025-02-13", "close": 86.27, "volume": 697570.0}, {"date": "2025-02-14", "close": 87.69, "volume": 566069.0}, {"date": "2025-02-18", "close": 86.85, "volume": 426478.0}, {"date": "2025-02-19", "close": 86.88, "volume": 325342.0}, {"date": "2025-02-20", "close": 86.63, "volume": 368291.0}, {"date": "2025-02-21", "close": 84.85, "volume": 305793.0}, {"date": "2025-02-24", "close": 85.53, "volume": 335460.0}, {"date": "2025-02-25", "close": 87.74, "volume": 557176.0}, {"date": "2025-02-26", "close": 87.22, "volume": 362076.0}, {"date": "2025-02-27", "close": 87.94, "volume": 384511.0}, {"date": "2025-02-28", "close": 87.97, "volume": 447215.0}, {"date": "2025-03-03", "close": 85.97, "volume": 516534.0}, {"date": "2025-03-04", "close": 85.71, "volume": 417795.0}, {"date": "2025-03-05", "close": 86.06, "volume": 431258.0}, {"date": "2025-03-06", "close": 86.55, "volume": 303437.0}, {"date": "2025-03-07", "close": 90.36, "volume": 586189.0}, {"date": "2025-03-10", "close": 94.21, "volume": 860980.0}, {"date": "2025-03-11", "close": 89.61, "volume": 596227.0}, {"date": "2025-03-12", "close": 87.68, "volume": 600433.0}, {"date": "2025-03-13", "close": 87.31, "volume": 319961.0}, {"date": "2025-03-14", "close": 89.02, "volume": 382750.0}, {"date": "2025-03-17", "close": 88.28, "volume": 712943.0}, {"date": "2025-03-18", "close": 90.35, "volume": 325069.0}, {"date": "2025-03-19", "close": 90.85, "volume": 406133.0}, {"date": "2025-03-20", "close": 87.41, "volume": 506297.0}, {"date": "2025-03-21", "close": 86.6, "volume": 2436800.0}, {"date": "2025-03-24", "close": 89.01, "volume": 460790.0}, {"date": "2025-03-25", "close": 88.01, "volume": 307796.0}, {"date": "2025-03-26", "close": 89.01, "volume": 375327.0}, {"date": "2025-03-27", "close": 89.42, "volume": 332589.0}, {"date": "2025-03-28", "close": 88.08, "volume": 350680.0}, {"date": "2025-03-31", "close": 89.23, "volume": 380489.0}, {"date": "2025-04-01", "close": 89.92, "volume": 247770.0}, {"date": "2025-04-02", "close": 89.28, "volume": 274268.0}, {"date": "2025-04-03", "close": 87.82, "volume": 346633.0}, {"date": "2025-04-04", "close": 84.65, "volume": 468751.0}, {"date": "2025-04-07", "close": 81.2, "volume": 455406.0}, {"date": "2025-04-08", "close": 78.45, "volume": 544645.0}, {"date": "2025-04-09", "close": 83.99, "volume": 467767.0}, {"date": "2025-04-10", "close": 82.91, "volume": 368755.0}, {"date": "2025-04-11", "close": 85.13, "volume": 418179.0}, {"date": "2025-04-14", "close": 85.12, "volume": 295600.0}, {"date": "2025-04-15", "close": 83.29, "volume": 296189.0}, {"date": "2025-04-16", "close": 82.91, "volume": 296676.0}, {"date": "2025-04-17", "close": 78.93, "volume": 564027.0}, {"date": "2025-04-21", "close": 76.82, "volume": 275500.0}, {"date": "2025-04-22", "close": 78.61, "volume": 309742.0}, {"date": "2025-04-23", "close": 78.96, "volume": 316178.0}, {"date": "2025-04-24", "close": 78.21, "volume": 341619.0}, {"date": "2025-04-25", "close": 79.0, "volume": 362352.0}, {"date": "2025-04-28", "close": 78.62, "volume": 556951.0}, {"date": "2025-04-29", "close": 67.23, "volume": 1921572.0}, {"date": "2025-04-30", "close": 65.01, "volume": 1199754.0}, {"date": "2025-05-01", "close": 66.02, "volume": 774467.0}, {"date": "2025-05-02", "close": 66.88, "volume": 369952.0}, {"date": "2025-05-05", "close": 64.8, "volume": 634187.0}, {"date": "2025-05-06", "close": 65.34, "volume": 698545.0}, {"date": "2025-05-07", "close": 65.24, "volume": 508346.0}, {"date": "2025-05-08", "close": 66.35, "volume": 757464.0}, {"date": "2025-05-09", "close": 65.92, "volume": 380078.0}, {"date": "2025-05-12", "close": 69.0, "volume": 600049.0}, {"date": "2025-05-13", "close": 69.32, "volume": 702586.0}, {"date": "2025-05-14", "close": 69.86, "volume": 559510.0}, {"date": "2025-05-15", "close": 70.97, "volume": 638034.0}, {"date": "2025-05-16", "close": 71.75, "volume": 422392.0}, {"date": "2025-05-19", "close": 71.4, "volume": 541788.0}, {"date": "2025-05-20", "close": 70.97, "volume": 438657.0}, {"date": "2025-05-21", "close": 67.03, "volume": 687548.0}, {"date": "2025-05-22", "close": 66.79, "volume": 604574.0}, {"date": "2025-05-23", "close": 65.07, "volume": 644241.0}, {"date": "2025-05-27", "close": 65.17, "volume": 515534.0}, {"date": "2025-05-28", "close": 64.22, "volume": 506639.0}, {"date": "2025-05-29", "close": 65.21, "volume": 355159.0}, {"date": "2025-05-30", "close": 64.72, "volume": 512562.0}, {"date": "2025-06-02", "close": 64.0, "volume": 551818.0}, {"date": "2025-06-03", "close": 63.77, "volume": 499783.0}, {"date": "2025-06-04", "close": 63.78, "volume": 513075.0}, {"date": "2025-06-05", "close": 63.62, "volume": 401538.0}, {"date": "2025-06-06", "close": 62.78, "volume": 428246.0}, {"date": "2025-06-09", "close": 62.81, "volume": 447168.0}, {"date": "2025-06-10", "close": 62.57, "volume": 318613.0}, {"date": "2025-06-11", "close": 61.3, "volume": 473336.0}, {"date": "2025-06-12", "close": 61.37, "volume": 396768.0}, {"date": "2025-06-13", "close": 60.53, "volume": 483690.0}, {"date": "2025-06-16", "close": 60.38, "volume": 571402.0}, {"date": "2025-06-17", "close": 60.68, "volume": 466375.0}, {"date": "2025-06-18", "close": 60.2, "volume": 299445.0}, {"date": "2025-06-20", "close": 59.57, "volume": 859567.0}, {"date": "2025-06-23", "close": 60.01, "volume": 460391.0}, {"date": "2025-06-24", "close": 60.05, "volume": 425976.0}, {"date": "2025-06-25", "close": 58.55, "volume": 671974.0}, {"date": "2025-06-26", "close": 58.81, "volume": 422916.0}, {"date": "2025-06-27", "close": 59.26, "volume": 635406.0}, {"date": "2025-06-30", "close": 60.12, "volume": 599638.0}, {"date": "2025-07-01", "close": 62.06, "volume": 561240.0}, {"date": "2025-07-02", "close": 61.68, "volume": 518566.0}, {"date": "2025-07-03", "close": 61.36, "volume": 266133.0}, {"date": "2025-07-07", "close": 60.25, "volume": 474899.0}, {"date": "2025-07-08", "close": 61.41, "volume": 410765.0}, {"date": "2025-07-09", "close": 60.55, "volume": 270891.0}, {"date": "2025-07-10", "close": 60.49, "volume": 326846.0}, {"date": "2025-07-11", "close": 58.45, "volume": 265278.0}, {"date": "2025-07-14", "close": 58.4, "volume": 373174.0}, {"date": "2025-07-15", "close": 57.6, "volume": 438976.0}, {"date": "2025-07-16", "close": 56.87, "volume": 282163.0}, {"date": "2025-07-17", "close": 57.63, "volume": 461240.0}, {"date": "2025-07-18", "close": 56.64, "volume": 283056.0}, {"date": "2025-07-21", "close": 57.26, "volume": 422442.0}, {"date": "2025-07-22", "close": 59.44, "volume": 304531.0}, {"date": "2025-07-23", "close": 59.68, "volume": 362173.0}, {"date": "2025-07-24", "close": 59.44, "volume": 394116.0}, {"date": "2025-07-25", "close": 60.37, "volume": 448920.0}, {"date": "2025-07-28", "close": 61.42, "volume": 398886.0}, {"date": "2025-07-29", "close": 61.13, "volume": 452095.0}, {"date": "2025-07-30", "close": 60.19, "volume": 600018.0}, {"date": "2025-07-31", "close": 59.58, "volume": 766428.0}, {"date": "2025-08-01", "close": 45.07, "volume": 2277552.0}, {"date": "2025-08-04", "close": 48.27, "volume": 1704121.0}, {"date": "2025-08-05", "close": 50.66, "volume": 1827040.0}, {"date": "2025-08-06", "close": 50.5, "volume": 891876.0}, {"date": "2025-08-07", "close": 52.24, "volume": 945258.0}, {"date": "2025-08-08", "close": 53.47, "volume": 790016.0}, {"date": "2025-08-11", "close": 49.85, "volume": 668003.0}, {"date": "2025-08-12", "close": 50.12, "volume": 595441.0}, {"date": "2025-08-13", "close": 52.61, "volume": 932274.0}, {"date": "2025-08-14", "close": 52.28, "volume": 615680.0}, {"date": "2025-08-15", "close": 51.12, "volume": 425147.0}, {"date": "2025-08-18", "close": 52.9, "volume": 569072.0}, {"date": "2025-08-19", "close": 55.06, "volume": 998017.0}, {"date": "2025-08-20", "close": 54.19, "volume": 514149.0}, {"date": "2025-08-21", "close": 53.8, "volume": 397128.0}, {"date": "2025-08-22", "close": 55.6, "volume": 759867.0}, {"date": "2025-08-25", "close": 55.46, "volume": 394358.0}, {"date": "2025-08-26", "close": 53.62, "volume": 379987.0}, {"date": "2025-08-27", "close": 55.05, "volume": 395829.0}, {"date": "2025-08-28", "close": 54.39, "volume": 428607.0}, {"date": "2025-08-29", "close": 55.22, "volume": 344492.0}, {"date": "2025-09-02", "close": 54.43, "volume": 523367.0}, {"date": "2025-09-03", "close": 55.27, "volume": 416635.0}, {"date": "2025-09-04", "close": 55.62, "volume": 383403.0}, {"date": "2025-09-05", "close": 54.0, "volume": 750995.0}, {"date": "2025-09-08", "close": 53.2, "volume": 661715.0}, {"date": "2025-09-09", "close": 53.47, "volume": 516533.0}, {"date": "2025-09-10", "close": 51.15, "volume": 668484.0}, {"date": "2025-09-11", "close": 54.12, "volume": 688877.0}, {"date": "2025-09-12", "close": 52.93, "volume": 331970.0}, {"date": "2025-09-15", "close": 52.01, "volume": 762606.0}, {"date": "2025-09-16", "close": 51.76, "volume": 473202.0}, {"date": "2025-09-17", "close": 51.33, "volume": 599010.0}, {"date": "2025-09-18", "close": 51.49, "volume": 403326.0}, {"date": "2025-09-19", "close": 50.38, "volume": 1440457.0}, {"date": "2025-09-22", "close": 51.36, "volume": 457875.0}, {"date": "2025-09-23", "close": 50.54, "volume": 456987.0}, {"date": "2025-09-24", "close": 50.87, "volume": 476826.0}, {"date": "2025-09-25", "close": 49.31, "volume": 542605.0}, {"date": "2025-09-26", "close": 49.44, "volume": 543385.0}, {"date": "2025-09-29", "close": 49.01, "volume": 486158.0}, {"date": "2025-09-30", "close": 49.2, "volume": 616627.0}, {"date": "2025-10-01", "close": 49.35, "volume": 475099.0}, {"date": "2025-10-02", "close": 48.99, "volume": 373837.0}, {"date": "2025-10-03", "close": 49.34, "volume": 567907.0}, {"date": "2025-10-06", "close": 49.02, "volume": 585740.0}, {"date": "2025-10-07", "close": 48.47, "volume": 383813.0}, {"date": "2025-10-08", "close": 47.79, "volume": 471724.0}, {"date": "2025-10-09", "close": 47.23, "volume": 395077.0}, {"date": "2025-10-10", "close": 45.8, "volume": 497806.0}, {"date": "2025-10-13", "close": 46.64, "volume": 591792.0}, {"date": "2025-10-14", "close": 47.02, "volume": 403446.0}, {"date": "2025-10-15", "close": 46.4, "volume": 453406.0}, {"date": "2025-10-16", "close": 47.32, "volume": 942475.0}, {"date": "2025-10-17", "close": 47.11, "volume": 406829.0}, {"date": "2025-10-20", "close": 47.56, "volume": 389528.0}, {"date": "2025-10-21", "close": 47.9, "volume": 378501.0}, {"date": "2025-10-22", "close": 47.32, "volume": 511605.0}, {"date": "2025-10-23", "close": 46.36, "volume": 502564.0}, {"date": "2025-10-24", "close": 45.99, "volume": 433595.0}, {"date": "2025-10-27", "close": 45.54, "volume": 499261.0}, {"date": "2025-10-28", "close": 45.78, "volume": 531389.0}, {"date": "2025-10-29", "close": 42.5, "volume": 609499.0}, {"date": "2025-10-30", "close": 42.98, "volume": 654252.0}, {"date": "2025-10-31", "close": 44.12, "volume": 912277.0}, {"date": "2025-11-03", "close": 45.09, "volume": 2061187.0}, {"date": "2025-11-04", "close": 37.03, "volume": 2949853.0}, {"date": "2025-11-05", "close": 36.07, "volume": 1633970.0}, {"date": "2025-11-06", "close": 34.08, "volume": 1141620.0}, {"date": "2025-11-07", "close": 33.86, "volume": 793203.0}, {"date": "2025-11-10", "close": 32.83, "volume": 809332.0}, {"date": "2025-11-11", "close": 34.22, "volume": 897908.0}, {"date": "2025-11-12", "close": 33.67, "volume": 764123.0}, {"date": "2025-11-13", "close": 33.25, "volume": 592401.0}, {"date": "2025-11-14", "close": 32.66, "volume": 546850.0}, {"date": "2025-11-17", "close": 31.96, "volume": 655797.0}, {"date": "2025-11-18", "close": 32.04, "volume": 875771.0}, {"date": "2025-11-19", "close": 31.69, "volume": 541013.0}, {"date": "2025-11-20", "close": 32.45, "volume": 2072260.0}, {"date": "2025-11-21", "close": 34.46, "volume": 1629161.0}, {"date": "2025-11-24", "close": 34.0, "volume": 809348.0}, {"date": "2025-11-25", "close": 35.54, "volume": 761675.0}, {"date": "2025-11-26", "close": 35.45, "volume": 522256.0}, {"date": "2025-11-28", "close": 35.37, "volume": 244545.0}, {"date": "2025-12-01", "close": 35.32, "volume": 755989.0}, {"date": "2025-12-02", "close": 34.63, "volume": 537695.0}, {"date": "2025-12-03", "close": 35.97, "volume": 1245663.0}, {"date": "2025-12-04", "close": 35.94, "volume": 617881.0}, {"date": "2025-12-05", "close": 35.14, "volume": 1121994.0}, {"date": "2025-12-08", "close": 35.45, "volume": 1533763.0}, {"date": "2025-12-09", "close": 34.35, "volume": 1055589.0}, {"date": "2025-12-10", "close": 36.24, "volume": 1262905.0}, {"date": "2025-12-11", "close": 38.02, "volume": 1070939.0}, {"date": "2025-12-12", "close": 38.65, "volume": 699874.0}, {"date": "2025-12-15", "close": 38.22, "volume": 664148.0}, {"date": "2025-12-16", "close": 38.88, "volume": 822481.0}, {"date": "2025-12-17", "close": 39.38, "volume": 1191188.0}, {"date": "2025-12-18", "close": 39.44, "volume": 781611.0}, {"date": "2025-12-19", "close": 38.61, "volume": 7838713.0}, {"date": "2025-12-22", "close": 38.92, "volume": 1171283.0}, {"date": "2025-12-23", "close": 37.7, "volume": 564291.0}, {"date": "2025-12-24", "close": 38.44, "volume": 291293.0}, {"date": "2025-12-26", "close": 38.57, "volume": 605276.0}, {"date": "2025-12-29", "close": 38.72, "volume": 598548.0}, {"date": "2025-12-30", "close": 38.97, "volume": 827393.0}, {"date": "2025-12-31", "close": 38.72, "volume": 534481.0}, {"date": "2026-01-02", "close": 38.62, "volume": 871938.0}, {"date": "2026-01-05", "close": 42.36, "volume": 1391737.0}, {"date": "2026-01-06", "close": 42.9, "volume": 2296823.0}, {"date": "2026-01-07", "close": 42.33, "volume": 2037158.0}, {"date": "2026-01-08", "close": 43.84, "volume": 1480157.0}, {"date": "2026-01-09", "close": 44.97, "volume": 942990.0}, {"date": "2026-01-12", "close": 45.25, "volume": 2210190.0}, {"date": "2026-01-13", "close": 44.74, "volume": 1630607.0}, {"date": "2026-01-14", "close": 45.55, "volume": 1019369.0}, {"date": "2026-01-15", "close": 46.32, "volume": 827443.0}, {"date": "2026-01-16", "close": 46.59, "volume": 584655.0}, {"date": "2026-01-20", "close": 45.36, "volume": 961031.0}, {"date": "2026-01-21", "close": 47.05, "volume": 522645.0}, {"date": "2026-01-22", "close": 47.28, "volume": 456138.0}, {"date": "2026-01-23", "close": 46.72, "volume": 370237.0}, {"date": "2026-01-26", "close": 45.64, "volume": 498787.0}, {"date": "2026-01-27", "close": 44.35, "volume": 421495.0}, {"date": "2026-01-28", "close": 40.74, "volume": 888774.0}, {"date": "2026-01-29", "close": 40.86, "volume": 1372068.0}, {"date": "2026-01-30", "close": 42.73, "volume": 1012084.0}, {"date": "2026-02-02", "close": 43.15, "volume": 695811.0}, {"date": "2026-02-03", "close": 40.05, "volume": 565235.0}, {"date": "2026-02-04", "close": 40.81, "volume": 1140652.0}, {"date": "2026-02-05", "close": 40.28, "volume": 1003147.0}, {"date": "2026-02-06", "close": 38.92, "volume": 1354686.0}, {"date": "2026-02-09", "close": 36.7, "volume": 728360.0}, {"date": "2026-02-10", "close": 33.66, "volume": 2038210.0}, {"date": "2026-02-11", "close": 30.0, "volume": 2798525.0}, {"date": "2026-02-12", "close": 25.92, "volume": 1735797.0}, {"date": "2026-02-13", "close": 25.68, "volume": 1825426.0}, {"date": "2026-02-17", "close": 24.92, "volume": 1463104.0}, {"date": "2026-02-18", "close": 25.71, "volume": 1055407.0}, {"date": "2026-02-19", "close": 25.19, "volume": 1418721.0}, {"date": "2026-02-20", "close": 23.3, "volume": 1245196.0}, {"date": "2026-02-23", "close": 20.99, "volume": 1289693.0}, {"date": "2026-02-24", "close": 22.13, "volume": 1862513.0}, {"date": "2026-02-25", "close": 22.36, "volume": 1094477.0}, {"date": "2026-02-26", "close": 22.94, "volume": 1028166.0}, {"date": "2026-02-27", "close": 22.21, "volume": 913417.0}, {"date": "2026-03-02", "close": 21.13, "volume": 901557.0}, {"date": "2026-03-03", "close": 21.37, "volume": 891812.0}, {"date": "2026-03-04", "close": 21.41, "volume": 1069097.0}, {"date": "2026-03-05", "close": 21.89, "volume": 1044200.0}, {"date": "2026-03-06", "close": 22.26, "volume": 1244145.0}, {"date": "2026-03-09", "close": 21.94, "volume": 1386651.0}, {"date": "2026-03-10", "close": 19.98, "volume": 1322048.0}, {"date": "2026-03-11", "close": 19.9, "volume": 1186613.0}, {"date": "2026-03-12", "close": 20.55, "volume": 1538732.0}, {"date": "2026-03-13", "close": 20.18, "volume": 1236130.0}, {"date": "2026-03-16", "close": 21.72, "volume": 1758500.0}, {"date": "2026-03-17", "close": 23.51, "volume": 1597382.0}, {"date": "2026-03-18", "close": 23.08, "volume": 1393488.0}, {"date": "2026-03-19", "close": 22.72, "volume": 1235140.0}, {"date": "2026-03-20", "close": 24.47, "volume": 3587233.0}, {"date": "2026-03-23", "close": 26.33, "volume": 1267349.0}, {"date": "2026-03-24", "close": 26.54, "volume": 1187370.0}, {"date": "2026-03-25", "close": 26.06, "volume": 833664.0}, {"date": "2026-03-26", "close": 26.82, "volume": 816697.0}, {"date": "2026-03-27", "close": 26.49, "volume": 689712.0}, {"date": "2026-03-30", "close": 27.54, "volume": 856368.0}, {"date": "2026-03-31", "close": 27.04, "volume": 570492.0}, {"date": "2026-04-01", "close": 27.04, "volume": 544115.0}, {"date": "2026-04-02", "close": 29.34, "volume": 845856.0}, {"date": "2026-04-06", "close": 27.97, "volume": 1118372.0}, {"date": "2026-04-07", "close": 27.81, "volume": 783278.0}, {"date": "2026-04-08", "close": 26.06, "volume": 2138575.0}, {"date": "2026-04-09", "close": 25.91, "volume": 774993.0}, {"date": "2026-04-10", "close": 25.03, "volume": 524577.0}, {"date": "2026-04-13", "close": 27.85, "volume": 1192501.0}, {"date": "2026-04-14", "close": 27.59, "volume": 707460.0}, {"date": "2026-04-15", "close": 27.74, "volume": 1012208.0}, {"date": "2026-04-16", "close": 28.68, "volume": 1394325.0}, {"date": "2026-04-17", "close": 28.9, "volume": 844960.0}, {"date": "2026-04-20", "close": 31.42, "volume": 711040.0}, {"date": "2026-04-21", "close": 31.84, "volume": 733699.0}, {"date": "2026-04-22", "close": 32.39, "volume": 570766.0}, {"date": "2026-04-23", "close": 32.21, "volume": 767523.0}, {"date": "2026-04-24", "close": 32.77, "volume": 507441.0}, {"date": "2026-04-27", "close": 33.65, "volume": 819936.0}, {"date": "2026-04-28", "close": 35.25, "volume": 794866.0}, {"date": "2026-04-29", "close": 37.21, "volume": 1200033.0}, {"date": "2026-04-30", "close": 35.57, "volume": 934859.0}, {"date": "2026-05-01", "close": 28.53, "volume": 2035833.0}, {"date": "2026-05-04", "close": 29.55, "volume": 1257889.0}, {"date": "2026-05-05", "close": 28.58, "volume": 860273.0}, {"date": "2026-05-06", "close": 28.75, "volume": 824047.0}, {"date": "2026-05-07", "close": 32.69, "volume": 991989.0}, {"date": "2026-05-08", "close": 32.59, "volume": 606807.0}, {"date": "2026-05-11", "close": 32.43, "volume": 497329.0}, {"date": "2026-05-12", "close": 31.57, "volume": 553244.0}, {"date": "2026-05-13", "close": 29.19, "volume": 502976.0}, {"date": "2026-05-14", "close": 28.93, "volume": 386755.0}, {"date": "2026-05-15", "close": 30.23, "volume": 492353.0}, {"date": "2026-05-18", "close": 31.45, "volume": 601369.0}, {"date": "2026-05-19", "close": 31.46, "volume": 856914.0}, {"date": "2026-05-20", "close": 31.61, "volume": 407980.0}, {"date": "2026-05-21", "close": 30.86, "volume": 383418.0}, {"date": "2026-05-22", "close": 32.09, "volume": 435482.0}, {"date": "2026-05-26", "close": 31.68, "volume": 572194.0}, {"date": "2026-05-27", "close": 32.95, "volume": 972598.0}, {"date": "2026-05-28", "close": 34.05, "volume": 986772.0}, {"date": "2026-05-29", "close": 34.47, "volume": 711748.0}, {"date": "2026-06-01", "close": 36.77, "volume": 785155.0}, {"date": "2026-06-02", "close": 35.85, "volume": 538870.0}, {"date": "2026-06-03", "close": 33.6, "volume": 1034670.0}, {"date": "2026-06-04", "close": 33.47, "volume": 991247.0}, {"date": "2026-06-05", "close": 35.38, "volume": 827556.0}, {"date": "2026-06-08", "close": 34.72, "volume": 726178.0}, {"date": "2026-06-09", "close": 37.27, "volume": 698237.0}, {"date": "2026-06-10", "close": 37.0, "volume": 812778.0}, {"date": "2026-06-11", "close": 37.68, "volume": 505493.0}, {"date": "2026-06-12", "close": 36.6, "volume": 725742.0}, {"date": "2026-06-15", "close": 36.22, "volume": 652129.0}, {"date": "2026-06-16", "close": 34.95, "volume": 777139.0}, {"date": "2026-06-17", "close": 37.24, "volume": 1267951.0}, {"date": "2026-06-18", "close": 36.22, "volume": 2202618.0}, {"date": "2026-06-22", "close": 34.11, "volume": 930455.0}, {"date": "2026-06-23", "close": 37.04, "volume": 650334.0}, {"date": "2026-06-24", "close": 38.11, "volume": 662346.0}, {"date": "2026-06-25", "close": 38.41, "volume": 506936.0}, {"date": "2026-06-26", "close": 41.44, "volume": 1313750.0}, {"date": "2026-06-29", "close": 42.6, "volume": 973663.0}, {"date": "2026-06-30", "close": 41.31, "volume": 463165.0}, {"date": "2026-07-01", "close": 44.07, "volume": 717241.0}, {"date": "2026-07-02", "close": 45.37, "volume": 612480.0}, {"date": "2026-07-06", "close": 44.24, "volume": 445864.0}, {"date": "2026-07-07", "close": 45.55, "volume": 654369.0}, {"date": "2026-07-08", "close": 43.9, "volume": 351091.0}, {"date": "2026-07-09", "close": 44.37, "volume": 247400.0}, {"date": "2026-07-10", "close": 45.51, "volume": 296978.0}, {"date": "2026-07-13", "close": 48.39, "volume": 1254973.0}, {"date": "2026-07-14", "close": 47.5, "volume": 1175265.0}, {"date": "2026-07-15", "close": 47.72, "volume": 720791.0}, {"date": "2026-07-16", "close": 49.48, "volume": 679424.0}, {"date": "2026-07-17", "close": 49.55, "volume": 546029.0}, {"date": "2026-07-20", "close": 51.7, "volume": 602560.0}, {"date": "2026-07-21", "close": 51.11, "volume": 730398.0}, {"date": "2026-07-22", "close": 48.77, "volume": 658141.0}, {"date": "2026-07-23", "close": 47.98, "volume": 541420.0}, {"date": "2026-07-24", "close": 48.35, "volume": 485477.0}, {"date": "2026-07-27", "close": 50.25, "volume": 614402.0}, {"date": "2026-07-28", "close": 52.58, "volume": 644717.0}, {"date": "2026-07-29", "close": 53.18, "volume": 926430.0}, {"date": "2026-07-30", "close": 54.03, "volume": 1466835.0}, {"date": "2026-07-31", "close": 50.61, "volume": 917359.0}, {"date": "2026-08-03", "close": 53.63, "volume": 953430.0}, {"date": "2026-08-04", "close": 52.97, "volume": 465303.0}, {"date": "2026-08-05", "close": 51.12, "volume": 540267.0}, {"date": "2026-08-06", "close": 51.26, "volume": 515105.0}, {"date": "2026-08-07", "close": 52.52, "volume": 598771.0}], "refreshing": true}