{"ticker": "AZN", "overview": {"cik": "901832", "ticker": "AZN", "name": "ASTRAZENECA PLC", "industry": "Pharmaceutical Preparations", "country": "", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0002122411-26-000001", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-03", "title": "ADMISSION OF FURTHER SECURITIES TO TRADING", "accession": "0001654954-26-007169", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-007166", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "DATROWAY APPROVED IN EU FOR TNBC", "accession": "0001654954-26-007050", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "FORM 6-K", "accession": "0001104659-26-086846", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "UPDATE ON ULTOMIRIS PHASE III TRIAL IN HSCT-TMA", "accession": "0001654954-26-006897", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "SONE-VE IMPROVED SURVIVAL IN GASTRIC CANCERS", "accession": "0001654954-26-006895", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "ETCAMAH APPROVED IN THE EU FOR ER+ BREAST CANCER", "accession": "0001654954-26-006803", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "ASTRAZENECA LICENSES NOVEL EGFR INHIBITOR", "accession": "0001654954-26-006637", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "UPDATE ON CARDIO-TTRANSFORM PHASE III TRIAL", "accession": "0001654954-26-006554", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081807", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-01", "title": "ADMISSION OF FURTHER SECURITIES TO TRADING", "accession": "0001654954-26-006430", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-006427", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "FORM 11-K", "accession": "0001683168-26-005159", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-29", "title": "ENHERTU APPROVED IN EU FOR HER2+ SOLID TUMOURS", "accession": "0001654954-26-006251", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "DATROWAY RECOMMENDED FOR APPROVAL IN EU FOR TNBC", "accession": "0001654954-26-006239", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074570", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-15", "title": "TRUQAP APPROVED IN US FOR PROSTATE CANCER", "accession": "0001654954-26-005964", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "ADMISSION OF FURTHER SECURITIES TO TRADING", "accession": "0001654954-26-005587", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-005586", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "IMFINZI APPROVED IN US FOR EARLY BLADDER CANCER", "accession": "0001654954-26-005498", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-05-28", "title": "Form 25-NSE", "accession": "0000876661-26-000484", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "US FDA DECISION DATE ON CAMIZESTRANT EXTENDED", "accession": "0001654954-26-005381", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "DATROWAY APPROVED IN US FOR 1L TRIPLE-NEGATIVE BC", "accession": "0001654954-26-005309", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "ENHERTU RECOMMENDED IN EU FOR HER2+ SOLID TUMOURS", "accession": "0001654954-26-005306", "price_sensitive": true}]}, "description": "ASTRAZENECA PLC trades as AZN on the NYSE, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 28 insider filings for the company, in May 2026. Across those, 1 insider disclosed 1 sale totalling $2.21M. The most recent filing on record is dated 6 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 2209481.54, "net": -2209481.54, "insiders": 1, "first_date": "2026-05-20", "last_date": "2026-05-20"}, "metrics": {"ticker": "AZN", "has_prices": true, "as_of": "2026-09-23", "last": 163.33, "prev_close": 168.37, "change": -5.039999999999992, "change_pct": -0.029934073766110306, "session_volume": 2361339.0, "vwap_5": 166.4220332070328, "vwap_20": 162.99593504530444, "vwap_60": 165.5980802355822, "vwap_250": 178.53787438962922, "high_52w": 209.48, "low_52w": 155.62, "avg_volume_20": 3053739.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002122411-26-000001", "src": "INSIDERS", "ticker": "AZN", "cik": "901832", "company": "ASTRAZENECA PLC", "company_raw": "ASTRAZENECA PLC", "who": "Mani Sharma", "who_key": "Sharma Mani", "role": "SVP, Group Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 326.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Insider files routine paperwork on AZN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2122411/000212241126000001/0002122411-26-000001-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127608}, {"id": "0001104659-26-081807", "src": "INSIDERS", "ticker": "AZN", "cik": "901832", "company": "ASTRAZENECA PLC", "company_raw": "ASTRAZENECA PLC", "who": "Mani Sharma", "who_key": "Sharma Mani", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 380.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Insider files routine paperwork on AZN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901832/000110465926081807/0001104659-26-081807-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172248}, {"id": "0001104659-26-074570", "src": "INSIDERS", "ticker": "AZN", "cik": "901832", "company": "ASTRAZENECA PLC", "company_raw": "ASTRAZENECA PLC", "who": "Mani Sharma", "who_key": "Sharma Mani", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 179.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Insider files routine paperwork on AZN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901832/000110465926074570/0001104659-26-074570-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212568}, {"id": "0001104659-26-065693", "src": "INSIDERS", "ticker": "AZN", "cik": "901832", "company": "ASTRAZENECA PLC", "company_raw": "ASTRAZENECA PLC", "who": "Mani Sharma", "who_key": "Sharma Mani", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2209481.54, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Insider sells $2.2M of AZN", "source_url": "https://www.sec.gov/Archives/edgar/data/901832/000110465926065693/0001104659-26-065693-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239928}, {"id": "0001104659-26-057906", "src": "INSIDERS", "ticker": "AZN", "cik": "901832", "company": "ASTRAZENECA PLC", "company_raw": "ASTRAZENECA PLC", "who": "Mani Sharma", "who_key": "Sharma Mani", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 382.31, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Insider files routine paperwork on AZN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901832/000110465926057906/0001104659-26-057906-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "13DG-0002100119-26-000022", "src": "13DG", "ticker": "AZN", "cik": "901832", "company": "ASTRAZENECA PLC", "company_raw": "ASTRAZENECA PLC", "who": "Astrazeneca PLC", "who_key": "ASTRAZENECA PLC", "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": "Pharmaceutical Preparations", "country": "", "headline": "ASTRAZENECA PLC crosses 5% of AZN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/901832/0002100119-26-000022-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271608}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-33", "src": "CONGRESS", "ticker": "AZN", "cik": "", "company": "ASTRAZENECA PLC", "company_raw": "AstraZeneca PLC Ordinary Shares", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong buys AZN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311928}, {"id": "13F-70858-0000070858-26-000315-G0593M107", "src": "13F", "ticker": "AZN", "cik": "", "company": "ASTRAZENECA PLC", "company_raw": "Astrazeneca Plc", "who": "Bank of America", "who_key": "Bank of America", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 3758683182.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Bank of America adds $3.8B of AZN (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000315/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311928}, {"id": "13F-70858-0000070858-26-000315-046353108", "src": "13F", "ticker": "AZN", "cik": "", "company": "ASTRAZENECA PLC", "company_raw": "Astrazeneca Plc", "who": "Bank of America", "who_key": "Bank of America", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "SELL", "amount": 2422939384.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Bank of America trims $2.4B of AZN (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000315/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311928}, {"id": "13F-315066-0000315066-26-001390-G0593M107", "src": "13F", "ticker": "AZN", "cik": "", "company": "ASTRAZENECA PLC", "company_raw": "Astrazeneca Plc", "who": "Fidelity (Fmr)", "who_key": "Fidelity (FMR)", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 5797808780.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Fidelity (FMR) adds $5.8B of AZN (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/000031506626001390/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311928}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-486", "src": "CONGRESS", "ticker": "AZN", "cik": "", "company": "ASTRAZENECA PLC", "company_raw": "AstraZeneca PLC Ordinary Shares", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong buys AZN ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313368}, {"id": "HOUSE-2026-20033762-T16", "src": "CONGRESS", "ticker": "AZN", "cik": "", "company": "ASTRAZENECA PLC", "company_raw": "Trust > Bank of America\nAstraZeneca PLC - American\nDepositary Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys AZN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460248}, {"id": "HOUSE-2026-20030977-T36", "src": "CONGRESS", "ticker": "AZN", "cik": "", "company": "ASTRAZENECA PLC", "company_raw": "Investment Account #025\nAstraZeneca PLC - American\nDepositary Shares", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Julia Letlow picks up AZN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474648}, {"id": "HOUSE-2025-20033619-T17", "src": "CONGRESS", "ticker": "AZN", "cik": "", "company": "ASTRAZENECA PLC", "company_raw": "Trust > Bank of America\nAstraZeneca PLC - American\nDepositary Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys AZN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502008}, {"id": "HOUSE-2025-20033446-T46", "src": "CONGRESS", "ticker": "AZN", "cik": "", "company": "ASTRAZENECA PLC", "company_raw": "wab 401K > Schwab 893\nSP AstraZeneca PLC - American\nDepositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads AZN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529368}, {"id": "HOUSE-2025-20033446-T47", "src": "CONGRESS", "ticker": "AZN", "cik": "", "company": "ASTRAZENECA PLC", "company_raw": "wab 401K > Schwab 893\nSP AstraZeneca PLC - American\nDepositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up AZN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530808}, {"id": "HOUSE-2025-20033446-T48", "src": "CONGRESS", "ticker": "AZN", "cik": "", "company": "ASTRAZENECA PLC", "company_raw": "wab 401K > Schwab 893\nSP AstraZeneca PLC - American\nDepositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads AZN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530808}, {"id": "HOUSE-2025-20033455-T16", "src": "CONGRESS", "ticker": "AZN", "cik": "", "company": "ASTRAZENECA PLC", "company_raw": "Trust > Bank of America\nAstraZeneca PLC - American\nDepositary Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys AZN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf", "trade_date": "2025-10-21", "timestamp": "2025-10-21", "mins": 543768}, {"id": "HOUSE-2025-20032211-T12", "src": "CONGRESS", "ticker": "AZN", "cik": "", "company": "ASTRAZENECA PLC", "company_raw": "Fidelity Rollover IRA\nSP AstraZeneca PLC - American\nDepositary Shares", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle sells AZN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584088}, {"id": "HOUSE-2025-20030891-T74", "src": "CONGRESS", "ticker": "AZN", "cik": "", "company": "ASTRAZENECA PLC", "company_raw": "Brokerage Account 924\nSP AstraZeneca PLC - American\nDepositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up AZN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674808}, {"id": "HOUSE-2025-20030891-T72", "src": "CONGRESS", "ticker": "AZN", "cik": "", "company": "ASTRAZENECA PLC", "company_raw": "Brokerage Account 924\nSP AstraZeneca PLC - American\nDepositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads AZN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725208}, {"id": "HOUSE-2025-20030891-T73", "src": "CONGRESS", "ticker": "AZN", "cik": "", "company": "ASTRAZENECA PLC", "company_raw": "Brokerage Account 924\nSP AstraZeneca PLC - American\nDepositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up AZN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736728}, {"id": "HOUSE-2025-20030332-T11", "src": "CONGRESS", "ticker": "AZN", "cik": "", "company": "ASTRAZENECA PLC", "company_raw": "F S: New\nS O: Fisher IRA\nAstraZeneca PLC - American\nDepositary Shares", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Bruce Westerman offloads AZN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807288}, {"id": "HOUSE-2025-20030146-T13", "src": "CONGRESS", "ticker": "AZN", "cik": "", "company": "ASTRAZENECA PLC", "company_raw": "F S: New\nS O: Fisher IRA\nAstraZeneca PLC - American\nDepositary Shares", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Bruce Westerman buys AZN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877848}, {"id": "HOUSE-2025-20032070-T29", "src": "CONGRESS", "ticker": "AZN", "cik": "", "company": "ASTRAZENECA PLC", "company_raw": "Fidelity Rollover IRA\nSP AstraZeneca PLC - American\nDepositary Shares", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle buys AZN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057848}, {"id": "HOUSE-2023-20023404-T46", "src": "CONGRESS", "ticker": "AZN", "cik": "", "company": "ASTRAZENECA PLC", "company_raw": "ren 1986 Trust > TLH ADR\nAstraZeneca PLC - American\nDepositary Shares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells AZN ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744728}, {"id": "SENATE-46cecbcc7c1c4cbbaa4ffa1d2cd63627-39", "src": "CONGRESS", "ticker": "AZN", "cik": "", "company": "ASTRAZENECA PLC", "company_raw": "AstraZeneca PLC", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Shelley M Capito dumps AZN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/46cecbcc-7c1c-4cbb-aa4f-fa1d2cd63627/", "trade_date": "2019-03-11", "timestamp": "2019-03-11", "mins": 4022808}, {"id": "SENATE-2697b867b20d47be98d3a8d19339b36d-40", "src": "CONGRESS", "ticker": "AZN", "cik": "", "company": "ASTRAZENECA PLC", "company_raw": "AstraZeneca PLC", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito buys AZN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2697b867-b20d-47be-98d3-a8d19339b36d/", "trade_date": "2017-09-08", "timestamp": "2017-09-08", "mins": 4813368}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000022", "src": "13DG", "ticker": "AZN", "cik": "901832", "company": "ASTRAZENECA PLC", "company_raw": "ASTRAZENECA PLC", "who": "Astrazeneca PLC", "who_key": "ASTRAZENECA PLC", "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": "Pharmaceutical Preparations", "country": "", "headline": "ASTRAZENECA PLC crosses 5% of AZN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/901832/0002100119-26-000022-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271608}, {"id": "13F-70858-0000070858-26-000315-G0593M107", "src": "13F", "ticker": "AZN", "cik": "", "company": "ASTRAZENECA PLC", "company_raw": "Astrazeneca Plc", "who": "Bank of America", "who_key": "Bank of America", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 3758683182.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Bank of America adds $3.8B of AZN (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000315/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311928}, {"id": "13F-70858-0000070858-26-000315-046353108", "src": "13F", "ticker": "AZN", "cik": "", "company": "ASTRAZENECA PLC", "company_raw": "Astrazeneca Plc", "who": "Bank of America", "who_key": "Bank of America", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "SELL", "amount": 2422939384.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Bank of America trims $2.4B of AZN (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000315/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311928}, {"id": "13F-315066-0000315066-26-001390-G0593M107", "src": "13F", "ticker": "AZN", "cik": "", "company": "ASTRAZENECA PLC", "company_raw": "Astrazeneca Plc", "who": "Fidelity (Fmr)", "who_key": "Fidelity (FMR)", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 5797808780.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Fidelity (FMR) adds $5.8B of AZN (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/000031506626001390/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311928}], "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": "AstraZeneca PLC Ordinary Shares", "new_value": "ASTRAZENECA PLC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000901832", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000901832", "applied": 1, "detected_at": "2026-09-10T10:06:36.666475"}]}, "key_people": [{"who": "Mani Sharma", "who_key": "Sharma Mani", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2209481.54, "net": -2209481.54, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2209481.54, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901832/000110465926065693/0001104659-26-065693-index.htm"}], "latest": {"action": "SELL", "amount": 2209481.54, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901832/000110465926065693/0001104659-26-065693-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 0, "net": 16002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}, {"action": "BUY", "amount": 15001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 3003.0, "net": 0.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 0, "net": 3003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-12-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-12-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}}, {"who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2019-03-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/46cecbcc-7c1c-4cbb-aa4f-fa1d2cd63627/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-09-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2697b867-b20d-47be-98d3-a8d19339b36d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2019-03-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/46cecbcc-7c1c-4cbb-aa4f-fa1d2cd63627/"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}}, {"who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0002122411-26-000001", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-03", "title": "ADMISSION OF FURTHER SECURITIES TO TRADING", "accession": "0001654954-26-007169", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-007166", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "DATROWAY APPROVED IN EU FOR TNBC", "accession": "0001654954-26-007050", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "FORM 6-K", "accession": "0001104659-26-086846", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "UPDATE ON ULTOMIRIS PHASE III TRIAL IN HSCT-TMA", "accession": "0001654954-26-006897", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "SONE-VE IMPROVED SURVIVAL IN GASTRIC CANCERS", "accession": "0001654954-26-006895", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "ETCAMAH APPROVED IN THE EU FOR ER+ BREAST CANCER", "accession": "0001654954-26-006803", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "ASTRAZENECA LICENSES NOVEL EGFR INHIBITOR", "accession": "0001654954-26-006637", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "UPDATE ON CARDIO-TTRANSFORM PHASE III TRIAL", "accession": "0001654954-26-006554", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081807", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-01", "title": "ADMISSION OF FURTHER SECURITIES TO TRADING", "accession": "0001654954-26-006430", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-006427", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "FORM 11-K", "accession": "0001683168-26-005159", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-29", "title": "ENHERTU APPROVED IN EU FOR HER2+ SOLID TUMOURS", "accession": "0001654954-26-006251", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "DATROWAY RECOMMENDED FOR APPROVAL IN EU FOR TNBC", "accession": "0001654954-26-006239", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074570", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-15", "title": "TRUQAP APPROVED IN US FOR PROSTATE CANCER", "accession": "0001654954-26-005964", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "ADMISSION OF FURTHER SECURITIES TO TRADING", "accession": "0001654954-26-005587", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-005586", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "IMFINZI APPROVED IN US FOR EARLY BLADDER CANCER", "accession": "0001654954-26-005498", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-05-28", "title": "Form 25-NSE", "accession": "0000876661-26-000484", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "US FDA DECISION DATE ON CAMIZESTRANT EXTENDED", "accession": "0001654954-26-005381", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "DATROWAY APPROVED IN US FOR 1L TRIPLE-NEGATIVE BC", "accession": "0001654954-26-005309", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "ENHERTU RECOMMENDED IN EU FOR HER2+ SOLID TUMOURS", "accession": "0001654954-26-005306", "price_sensitive": true}], "performance": {"ticker": "AZN", "has_prices": true, "summary": {"n": 14, "avg": 0.07234010536983179, "win_rate": 0.35714285714285715, "best": 1.564050235478807, "worst": -0.17183855592739067, "as_of": "2026-09-23"}, "buys": [{"who": "Bank of America", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 3758683182.0, "date": "2026-03-31", "score": 0.0, "ref_price": 197.22, "return": -0.17183855592739067}, {"who": "Fidelity (FMR)", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 5797808780.0, "date": "2026-03-31", "score": 0.0, "ref_price": 197.22, "return": -0.17183855592739067}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-31", "score": 0.0, "ref_price": 197.22, "return": -0.17183855592739067}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 193.88, "return": -0.15757169383123573}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-18", "score": 0.0, "ref_price": 180.5399, "return": -0.0953246346098562}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-12-08", "score": 0.0, "ref_price": 180.94, "return": -0.09732508013706193}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-19", "score": 0.0, "ref_price": 179.82, "return": -0.09170281392503604}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 163.675, "return": -0.002107835649915985}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-21", "score": 0.0, "ref_price": 168.28, "return": -0.02941526028048484}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 141.9, "return": 0.1510218463706836}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 146.52, "return": 0.11472836472836473}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 151.16, "return": 0.08051071712093157}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 149.65, "return": 0.09141329769462082}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-09-08", "score": 0.0, "ref_price": 63.7, "return": 1.564050235478807}]}, "price_series": [{"date": "2016-09-23", "close": 66.38, "volume": 3684.0}, {"date": "2016-09-26", "close": 65.62, "volume": 150.0}, {"date": "2016-09-27", "close": 65.62, "volume": 100.0}, {"date": "2016-09-28", "close": 67.3, "volume": 819.0}, {"date": "2016-09-29", "close": 67.3, "volume": null}, {"date": "2016-09-30", "close": 67.3, "volume": null}, {"date": "2016-10-03", "close": 64.11, "volume": 440.0}, {"date": "2016-10-04", "close": 63.65, "volume": 1456.0}, {"date": "2016-10-05", "close": 63.71, "volume": 100.0}, {"date": "2016-10-06", "close": 63.71, "volume": null}, {"date": "2016-10-07", "close": 63.71, "volume": null}, {"date": "2016-10-10", "close": 62.45, "volume": 136.0}, {"date": "2016-10-11", "close": 62.2, "volume": 336.0}, {"date": "2016-10-12", "close": 62.2, "volume": null}, {"date": "2016-10-13", "close": 60.55, "volume": 1210.0}, {"date": "2016-10-14", "close": 60.9, "volume": 100.0}, {"date": "2016-10-17", "close": 60.9, "volume": null}, {"date": "2016-10-18", "close": 60.9, "volume": null}, {"date": "2016-10-19", "close": 60.9, "volume": null}, {"date": "2016-10-20", "close": 60.9, "volume": null}, {"date": "2016-10-21", "close": 59.7, "volume": 569.0}, {"date": "2016-10-24", "close": 59.7, "volume": null}, {"date": "2016-10-25", "close": 58.15, "volume": 355.0}, {"date": "2016-10-26", "close": 57.6, "volume": 256.0}, {"date": "2016-10-27", "close": 56.65, "volume": 305.0}, {"date": "2016-10-28", "close": 56.65, "volume": null}, {"date": "2016-10-31", "close": 56.65, "volume": null}, {"date": "2016-11-01", "close": 55.3, "volume": 418.0}, {"date": "2016-11-02", "close": 55.3, "volume": 1051.0}, {"date": "2016-11-03", "close": 55.3, "volume": null}, {"date": "2016-11-04", "close": 54.0, "volume": 608.0}, {"date": "2016-11-07", "close": 54.1, "volume": 686.0}, {"date": "2016-11-08", "close": 54.45, "volume": 160.0}, {"date": "2016-11-09", "close": 54.45, "volume": null}, {"date": "2016-11-10", "close": 54.45, "volume": null}, {"date": "2016-11-11", "close": 54.45, "volume": null}, {"date": "2016-11-14", "close": 54.0, "volume": 2126.0}, {"date": "2016-11-15", "close": 54.0, "volume": null}, {"date": "2016-11-16", "close": 54.0, "volume": null}, {"date": "2016-11-17", "close": 54.0, "volume": 167.0}, {"date": "2016-11-18", "close": 54.0, "volume": null}, {"date": "2016-11-21", "close": 54.0, "volume": 100.0}, {"date": "2016-11-22", "close": 52.08, "volume": 183.0}, {"date": "2016-11-23", "close": 51.09, "volume": 770.0}, {"date": "2016-11-25", "close": 51.09, "volume": null}, {"date": "2016-11-28", "close": 52.1, "volume": 196.0}, {"date": "2016-11-29", "close": 52.26, "volume": 136.0}, {"date": "2016-11-30", "close": 52.26, "volume": null}, {"date": "2016-12-01", "close": 51.275, "volume": 800.0}, {"date": "2016-12-02", "close": 51.275, "volume": null}, {"date": "2016-12-05", "close": 50.82, "volume": 100.0}, {"date": "2016-12-06", "close": 50.82, "volume": null}, {"date": "2016-12-07", "close": 49.89, "volume": 386.0}, {"date": "2016-12-08", "close": 49.89, "volume": null}, {"date": "2016-12-09", "close": 54.41, "volume": 450.0}, {"date": "2016-12-12", "close": 54.41, "volume": null}, {"date": "2016-12-13", "close": 53.87, "volume": 909.0}, {"date": "2016-12-14", "close": 53.87, "volume": null}, {"date": "2016-12-15", "close": 53.86, "volume": 1351.0}, {"date": "2016-12-16", "close": 53.86, "volume": null}, {"date": "2016-12-19", "close": 52.6401, "volume": 1141.0}, {"date": "2016-12-20", "close": 52.82, "volume": 259.0}, {"date": "2016-12-21", "close": 52.82, "volume": null}, {"date": "2016-12-22", "close": 52.82, "volume": null}, {"date": "2016-12-23", "close": 52.8, "volume": 336.0}, {"date": "2016-12-27", "close": 52.8, "volume": null}, {"date": "2016-12-28", "close": 52.8, "volume": null}, {"date": "2016-12-29", "close": 52.8, "volume": null}, {"date": "2016-12-30", "close": 53.87, "volume": 333.0}, {"date": "2017-01-03", "close": 53.87, "volume": null}, {"date": "2017-01-04", "close": 53.87, "volume": null}, {"date": "2017-01-05", "close": 57.55, "volume": 1158.0}, {"date": "2017-01-06", "close": 55.69, "volume": 460.0}, {"date": "2017-01-09", "close": 55.69, "volume": null}, {"date": "2017-01-10", "close": 55.7, "volume": 225.0}, {"date": "2017-01-11", "close": 54.9, "volume": 367.0}, {"date": "2017-01-12", "close": 54.9, "volume": null}, {"date": "2017-01-13", "close": 56.31, "volume": 484.0}, {"date": "2017-01-17", "close": 56.31, "volume": null}, {"date": "2017-01-18", "close": 55.28, "volume": 7424.0}, {"date": "2017-01-19", "close": 55.95, "volume": 3838.0}, {"date": "2017-01-20", "close": 52.1, "volume": 276.0}, {"date": "2017-01-23", "close": 52.1, "volume": null}, {"date": "2017-01-24", "close": 52.5, "volume": 1347.0}, {"date": "2017-01-25", "close": 52.87, "volume": 556.0}, {"date": "2017-01-26", "close": 52.87, "volume": null}, {"date": "2017-01-27", "close": 52.87, "volume": null}, {"date": "2017-01-30", "close": 52.1, "volume": 1285.0}, {"date": "2017-01-31", "close": 52.1, "volume": 392.0}, {"date": "2017-02-01", "close": 52.1, "volume": null}, {"date": "2017-02-02", "close": 52.1, "volume": null}, {"date": "2017-02-03", "close": 52.1, "volume": null}, {"date": "2017-02-06", "close": 52.1, "volume": null}, {"date": "2017-02-07", "close": 54.99, "volume": 420.0}, {"date": "2017-02-08", "close": 54.99, "volume": null}, {"date": "2017-02-09", "close": 56.65, "volume": 385.0}, {"date": "2017-02-10", "close": 56.65, "volume": null}, {"date": "2017-02-13", "close": 57.3, "volume": 6563.0}, {"date": "2017-02-14", "close": 57.1, "volume": 172.0}, {"date": "2017-02-15", "close": 57.12, "volume": 132.0}, {"date": "2017-02-16", "close": 55.734, "volume": 290.0}, {"date": "2017-02-17", "close": 56.3, "volume": 106.0}, {"date": "2017-02-21", "close": 56.3, "volume": null}, {"date": "2017-02-22", "close": 57.1666, "volume": 42449.0}, {"date": "2017-02-23", "close": 57.1666, "volume": null}, {"date": "2017-02-24", "close": 58.15, "volume": 265.0}, {"date": "2017-02-27", "close": 58.15, "volume": null}, {"date": "2017-02-28", "close": 58.15, "volume": null}, {"date": "2017-03-01", "close": 58.15, "volume": null}, {"date": "2017-03-02", "close": 58.15, "volume": null}, {"date": "2017-03-03", "close": 57.73, "volume": 673.0}, {"date": "2017-03-06", "close": 57.6, "volume": 2415.0}, {"date": "2017-03-07", "close": 57.2, "volume": 162.0}, {"date": "2017-03-08", "close": 57.2, "volume": null}, {"date": "2017-03-09", "close": 57.2, "volume": 1059.0}, {"date": "2017-03-10", "close": 57.2, "volume": 270.0}, {"date": "2017-03-13", "close": 57.2, "volume": null}, {"date": "2017-03-14", "close": 60.69, "volume": 4036.0}, {"date": "2017-03-15", "close": 60.69, "volume": null}, {"date": "2017-03-16", "close": 60.69, "volume": null}, {"date": "2017-03-17", "close": 60.69, "volume": null}, {"date": "2017-03-20", "close": 60.5, "volume": 1077.0}, {"date": "2017-03-21", "close": 59.89, "volume": 302.0}, {"date": "2017-03-22", "close": 59.89, "volume": null}, {"date": "2017-03-23", "close": 59.89, "volume": null}, {"date": "2017-03-24", "close": 59.89, "volume": null}, {"date": "2017-03-27", "close": 61.89, "volume": 1529.0}, {"date": "2017-03-28", "close": 61.89, "volume": null}, {"date": "2017-03-29", "close": 60.7, "volume": 323.0}, {"date": "2017-03-30", "close": 61.5052, "volume": 1277.0}, {"date": "2017-03-31", "close": 61.5052, "volume": null}, {"date": "2017-04-03", "close": 60.75, "volume": 1465.0}, {"date": "2017-04-04", "close": 60.75, "volume": null}, {"date": "2017-04-05", "close": 60.75, "volume": null}, {"date": "2017-04-06", "close": 59.27, "volume": 1620.0}, {"date": "2017-04-07", "close": 59.27, "volume": null}, {"date": "2017-04-10", "close": 59.27, "volume": null}, {"date": "2017-04-11", "close": 59.27, "volume": null}, {"date": "2017-04-12", "close": 58.6, "volume": 500.0}, {"date": "2017-04-13", "close": 58.7, "volume": 400.0}, {"date": "2017-04-17", "close": 58.2, "volume": 112.0}, {"date": "2017-04-18", "close": 58.2, "volume": null}, {"date": "2017-04-19", "close": 59.8518, "volume": 230.0}, {"date": "2017-04-20", "close": 59.8518, "volume": null}, {"date": "2017-04-21", "close": 57.785, "volume": 210.0}, {"date": "2017-04-24", "close": 58.96, "volume": 9513.0}, {"date": "2017-04-25", "close": 58.96, "volume": null}, {"date": "2017-04-26", "close": 58.96, "volume": null}, {"date": "2017-04-27", "close": 61.15, "volume": 1585.0}, {"date": "2017-04-28", "close": 59.3, "volume": 502.0}, {"date": "2017-05-01", "close": 59.3, "volume": null}, {"date": "2017-05-02", "close": 60.7, "volume": 200.0}, {"date": "2017-05-03", "close": 60.7, "volume": null}, {"date": "2017-05-04", "close": 60.7, "volume": null}, {"date": "2017-05-05", "close": 60.3, "volume": 202.0}, {"date": "2017-05-08", "close": 60.3, "volume": null}, {"date": "2017-05-09", "close": 60.15, "volume": 162.0}, {"date": "2017-05-10", "close": 60.2, "volume": 820.0}, {"date": "2017-05-11", "close": 60.2, "volume": null}, {"date": "2017-05-12", "close": 66.64, "volume": 4770.0}, {"date": "2017-05-15", "close": 66.64, "volume": null}, {"date": "2017-05-16", "close": 66.64, "volume": null}, {"date": "2017-05-17", "close": 67.17, "volume": 490.0}, {"date": "2017-05-18", "close": 66.65, "volume": 3699.0}, {"date": "2017-05-19", "close": 66.65, "volume": null}, {"date": "2017-05-22", "close": 66.65, "volume": null}, {"date": "2017-05-23", "close": 66.65, "volume": null}, {"date": "2017-05-24", "close": 67.6, "volume": 431.0}, {"date": "2017-05-25", "close": 67.6, "volume": null}, {"date": "2017-05-26", "close": 66.17, "volume": 149.0}, {"date": "2017-05-30", "close": 66.17, "volume": null}, {"date": "2017-05-31", "close": 66.84, "volume": 100.0}, {"date": "2017-06-01", "close": 67.89, "volume": 151.0}, {"date": "2017-06-02", "close": 68.63, "volume": 223.0}, {"date": "2017-06-05", "close": 68.2, "volume": 2170.0}, {"date": "2017-06-06", "close": 68.2, "volume": null}, {"date": "2017-06-07", "close": 68.2, "volume": null}, {"date": "2017-06-08", "close": 68.05, "volume": 310.0}, {"date": "2017-06-09", "close": 67.33, "volume": 1000.0}, {"date": "2017-06-12", "close": 67.33, "volume": null}, {"date": "2017-06-13", "close": 66.3, "volume": 100.0}, {"date": "2017-06-14", "close": 66.3, "volume": null}, {"date": "2017-06-15", "close": 66.7, "volume": 382.0}, {"date": "2017-06-16", "close": 66.7, "volume": null}, {"date": "2017-06-19", "close": 66.7, "volume": null}, {"date": "2017-06-20", "close": 66.7, "volume": null}, {"date": "2017-06-21", "close": 66.7, "volume": null}, {"date": "2017-06-22", "close": 66.7, "volume": null}, {"date": "2017-06-23", "close": 66.7, "volume": null}, {"date": "2017-06-26", "close": 66.7, "volume": null}, {"date": "2017-06-27", "close": 66.7, "volume": null}, {"date": "2017-06-28", "close": 66.7, "volume": null}, {"date": "2017-06-29", "close": 66.7, "volume": null}, {"date": "2017-06-30", "close": 66.9168, "volume": 3892.0}, {"date": "2017-07-03", "close": 66.9168, "volume": null}, {"date": "2017-07-05", "close": 66.3, "volume": 976.0}, {"date": "2017-07-06", "close": 66.3, "volume": null}, {"date": "2017-07-07", "close": 66.75, "volume": 600.0}, {"date": "2017-07-10", "close": 66.75, "volume": null}, {"date": "2017-07-11", "close": 66.75, "volume": null}, {"date": "2017-07-12", "close": 66.16, "volume": 1068.0}, {"date": "2017-07-13", "close": 63.95, "volume": 277.0}, {"date": "2017-07-14", "close": 65.85, "volume": 700.0}, {"date": "2017-07-17", "close": 65.19, "volume": 769.0}, {"date": "2017-07-18", "close": 65.19, "volume": null}, {"date": "2017-07-19", "close": 66.75, "volume": 100.0}, {"date": "2017-07-20", "close": 67.1, "volume": 900.0}, {"date": "2017-07-21", "close": 66.1, "volume": 196.0}, {"date": "2017-07-24", "close": 65.9, "volume": 513.0}, {"date": "2017-07-25", "close": 65.9, "volume": null}, {"date": "2017-07-26", "close": 67.3, "volume": 900.0}, {"date": "2017-07-27", "close": 58.53, "volume": 2498.0}, {"date": "2017-07-28", "close": 59.5275, "volume": 950.0}, {"date": "2017-07-31", "close": 60.25, "volume": 290.0}, {"date": "2017-08-01", "close": 60.25, "volume": null}, {"date": "2017-08-02", "close": 60.2, "volume": 100.0}, {"date": "2017-08-03", "close": 59.1, "volume": 412.0}, {"date": "2017-08-04", "close": 59.1, "volume": null}, {"date": "2017-08-07", "close": 59.6, "volume": 585.0}, {"date": "2017-08-08", "close": 59.6, "volume": null}, {"date": "2017-08-09", "close": 58.1, "volume": 126.0}, {"date": "2017-08-10", "close": 56.95, "volume": 1150.0}, {"date": "2017-08-11", "close": 57.53, "volume": 200.0}, {"date": "2017-08-14", "close": 57.53, "volume": null}, {"date": "2017-08-15", "close": 57.53, "volume": null}, {"date": "2017-08-16", "close": 56.65, "volume": 425.0}, {"date": "2017-08-17", "close": 56.65, "volume": null}, {"date": "2017-08-18", "close": 56.8, "volume": 807.0}, {"date": "2017-08-21", "close": 56.2, "volume": 129.0}, {"date": "2017-08-22", "close": 56.2, "volume": null}, {"date": "2017-08-23", "close": 56.7, "volume": 732.0}, {"date": "2017-08-24", "close": 56.7, "volume": null}, {"date": "2017-08-25", "close": 56.7, "volume": null}, {"date": "2017-08-28", "close": 56.7, "volume": null}, {"date": "2017-08-29", "close": 56.7, "volume": null}, {"date": "2017-08-30", "close": 56.7, "volume": null}, {"date": "2017-08-31", "close": 56.7, "volume": null}, {"date": "2017-09-01", "close": 60.0, "volume": 704.0}, {"date": "2017-09-05", "close": 60.0, "volume": null}, {"date": "2017-09-06", "close": 60.0, "volume": null}, {"date": "2017-09-07", "close": 61.89, "volume": 1600.0}, {"date": "2017-09-08", "close": 63.7, "volume": 200.0}, {"date": "2017-09-11", "close": 63.7, "volume": null}, {"date": "2017-09-12", "close": 64.2, "volume": 199.0}, {"date": "2017-09-13", "close": 64.2, "volume": null}, {"date": "2017-09-14", "close": 64.2, "volume": null}, {"date": "2017-09-15", "close": 64.2, "volume": null}, {"date": "2017-09-18", "close": 62.85, "volume": 639.0}, {"date": "2017-09-19", "close": 62.85, "volume": null}, {"date": "2017-09-20", "close": 62.85, "volume": null}, {"date": "2017-09-21", "close": 64.0, "volume": 605.0}, {"date": "2017-09-22", "close": 64.0, "volume": null}, {"date": "2017-09-25", "close": 65.9, "volume": 621.0}, {"date": "2017-09-26", "close": 64.82, "volume": 893.0}, {"date": "2017-09-27", "close": 64.82, "volume": null}, {"date": "2017-09-28", "close": 64.82, "volume": null}, {"date": "2017-09-29", "close": 64.82, "volume": null}, {"date": "2017-10-02", "close": 67.0, "volume": 150.0}, {"date": "2017-10-03", "close": 67.0, "volume": null}, {"date": "2017-10-04", "close": 66.78, "volume": 1651.0}, {"date": "2017-10-05", "close": 66.78, "volume": null}, {"date": "2017-10-06", "close": 67.0, "volume": 347.0}, {"date": "2017-10-09", "close": 67.0, "volume": null}, {"date": "2017-10-10", "close": 66.95, "volume": 672.0}, {"date": "2017-10-11", "close": 66.95, "volume": null}, {"date": "2017-10-12", "close": 66.95, "volume": null}, {"date": "2017-10-13", "close": 67.55, "volume": 1000.0}, {"date": "2017-10-16", "close": 67.7, "volume": 100.0}, {"date": "2017-10-17", "close": 68.5232, "volume": 6140.0}, {"date": "2017-10-18", "close": 68.5232, "volume": null}, {"date": "2017-10-19", "close": 68.2, "volume": 2197.0}, {"date": "2017-10-20", "close": 68.2, "volume": null}, {"date": "2017-10-23", "close": 68.2, "volume": null}, {"date": "2017-10-24", "close": 68.2, "volume": null}, {"date": "2017-10-25", "close": 68.2, "volume": null}, {"date": "2017-10-26", "close": 68.2, "volume": null}, {"date": "2017-10-27", "close": 68.2, "volume": null}, {"date": "2017-10-30", "close": 68.2, "volume": null}, {"date": "2017-10-31", "close": 66.495, "volume": 370.0}, {"date": "2017-11-01", "close": 68.2, "volume": 300.0}, {"date": "2017-11-02", "close": 68.2, "volume": null}, {"date": "2017-11-03", "close": 68.2, "volume": null}, {"date": "2017-11-06", "close": 67.95, "volume": 20400.0}, {"date": "2017-11-07", "close": 67.95, "volume": null}, {"date": "2017-11-08", "close": 67.95, "volume": null}, {"date": "2017-11-09", "close": 67.95, "volume": null}, {"date": "2017-11-10", "close": 67.95, "volume": null}, {"date": "2017-11-13", "close": 67.95, "volume": null}, {"date": "2017-11-14", "close": 67.95, "volume": null}, {"date": "2017-11-15", "close": 67.95, "volume": null}, {"date": "2017-11-16", "close": 67.95, "volume": null}, {"date": "2017-11-17", "close": 66.05, "volume": 100.0}, {"date": "2017-11-20", "close": 66.05, "volume": null}, {"date": "2017-11-21", "close": 66.05, "volume": null}, {"date": "2017-11-22", "close": 66.05, "volume": null}, {"date": "2017-11-24", "close": 66.05, "volume": null}, {"date": "2017-11-27", "close": 66.05, "volume": null}, {"date": "2017-11-28", "close": 66.2973, "volume": 3190.0}, {"date": "2017-11-29", "close": 66.2973, "volume": null}, {"date": "2017-11-30", "close": 66.2973, "volume": null}, {"date": "2017-12-01", "close": 65.35, "volume": 1271.0}, {"date": "2017-12-04", "close": 65.35, "volume": null}, {"date": "2017-12-05", "close": 65.35, "volume": null}, {"date": "2017-12-06", "close": 65.35, "volume": null}, {"date": "2017-12-07", "close": 65.35, "volume": null}, {"date": "2017-12-08", "close": 65.35, "volume": null}, {"date": "2017-12-11", "close": 64.0, "volume": 1000.0}, {"date": "2017-12-12", "close": 65.0, "volume": 172.0}, {"date": "2017-12-13", "close": 65.0, "volume": null}, {"date": "2017-12-14", "close": 65.0, "volume": null}, {"date": "2017-12-15", "close": 65.0, "volume": null}, {"date": "2017-12-18", "close": 65.0, "volume": null}, {"date": "2017-12-19", "close": 64.56, "volume": 874.0}, {"date": "2017-12-20", "close": 64.56, "volume": null}, {"date": "2017-12-21", "close": 64.56, "volume": null}, {"date": "2017-12-22", "close": 64.56, "volume": null}, {"date": "2017-12-26", "close": 64.56, "volume": null}, {"date": "2017-12-27", "close": 64.56, "volume": null}, {"date": "2017-12-28", "close": 64.56, "volume": null}, {"date": "2017-12-29", "close": 64.56, "volume": null}, {"date": "2018-01-02", "close": 68.59, "volume": 150.0}, {"date": "2018-01-03", "close": 68.59, "volume": null}, {"date": "2018-01-04", "close": 69.5306, "volume": 140.0}, {"date": "2018-01-05", "close": 69.87, "volume": 185.0}, {"date": "2018-01-08", "close": 69.87, "volume": null}, {"date": "2018-01-09", "close": 69.87, "volume": null}, {"date": "2018-01-10", "close": 68.58, "volume": 781.0}, {"date": "2018-01-11", "close": 68.58, "volume": null}, {"date": "2018-01-12", "close": 69.55, "volume": 200.0}, {"date": "2018-01-16", "close": 70.7, "volume": 110.0}, {"date": "2018-01-17", "close": 68.25, "volume": 1103.0}, {"date": "2018-01-18", "close": 68.25, "volume": null}, {"date": "2018-01-19", "close": 69.1, "volume": 100.0}, {"date": "2018-01-22", "close": 69.1, "volume": null}, {"date": "2018-01-23", "close": 69.1, "volume": null}, {"date": "2018-01-24", "close": 69.1, "volume": null}, {"date": "2018-01-25", "close": 70.7, "volume": 1765.0}, {"date": "2018-01-26", "close": 73.0, "volume": 200.0}, {"date": "2018-01-29", "close": 73.0, "volume": null}, {"date": "2018-01-30", "close": 73.0, "volume": null}, {"date": "2018-01-31", "close": 68.6, "volume": 530.0}, {"date": "2018-02-01", "close": 68.6, "volume": null}, {"date": "2018-02-02", "close": 68.6, "volume": null}, {"date": "2018-02-05", "close": 67.8, "volume": 200.0}, {"date": "2018-02-06", "close": 67.8, "volume": null}, {"date": "2018-02-07", "close": 67.8, "volume": null}, {"date": "2018-02-08", "close": 67.8, "volume": null}, {"date": "2018-02-09", "close": 67.8, "volume": null}, {"date": "2018-02-12", "close": 67.8, "volume": null}, {"date": "2018-02-13", "close": 67.8, "volume": null}, {"date": "2018-02-14", "close": 68.91, "volume": 800.0}, {"date": "2018-02-15", "close": 66.15, "volume": 941.0}, {"date": "2018-02-16", "close": 66.15, "volume": null}, {"date": "2018-02-20", "close": 66.15, "volume": null}, {"date": "2018-02-21", "close": 66.8, "volume": 100.0}, {"date": "2018-02-22", "close": 66.8, "volume": null}, {"date": "2018-02-23", "close": 66.8, "volume": null}, {"date": "2018-02-26", "close": 66.4, "volume": 117.0}, {"date": "2018-02-27", "close": 66.4, "volume": null}, {"date": "2018-02-28", "close": 65.6, "volume": 444.0}, {"date": "2018-03-01", "close": 62.82, "volume": 413.0}, {"date": "2018-03-02", "close": 62.82, "volume": null}, {"date": "2018-03-05", "close": 62.82, "volume": null}, {"date": "2018-03-06", "close": 62.82, "volume": null}, {"date": "2018-03-07", "close": 62.82, "volume": null}, {"date": "2018-03-08", "close": 62.82, "volume": null}, {"date": "2018-03-09", "close": 65.55, "volume": 423.0}, {"date": "2018-03-12", "close": 65.55, "volume": null}, {"date": "2018-03-13", "close": 65.05, "volume": 255.0}, {"date": "2018-03-14", "close": 65.7, "volume": 110.0}, {"date": "2018-03-15", "close": 65.7, "volume": null}, {"date": "2018-03-16", "close": 65.7, "volume": null}, {"date": "2018-03-19", "close": 65.7, "volume": null}, {"date": "2018-03-20", "close": 65.7, "volume": null}, {"date": "2018-03-21", "close": 69.98, "volume": 1165.0}, {"date": "2018-03-22", "close": 69.98, "volume": null}, {"date": "2018-03-23", "close": 69.98, "volume": null}, {"date": "2018-03-26", "close": 67.05, "volume": 653.0}, {"date": "2018-03-27", "close": 67.05, "volume": null}, {"date": "2018-03-28", "close": 67.05, "volume": null}, {"date": "2018-03-29", "close": 67.05, "volume": null}, {"date": "2018-04-02", "close": 67.05, "volume": null}, {"date": "2018-04-03", "close": 68.75, "volume": 648.0}, {"date": "2018-04-04", "close": 69.5, "volume": 100.0}, {"date": "2018-04-05", "close": 69.5, "volume": null}, {"date": "2018-04-06", "close": 69.35, "volume": 706.0}, {"date": "2018-04-09", "close": 69.35, "volume": null}, {"date": "2018-04-10", "close": 71.5, "volume": 230.0}, {"date": "2018-04-11", "close": 72.32, "volume": 430.0}, {"date": "2018-04-12", "close": 71.0, "volume": 100.0}, {"date": "2018-04-13", "close": 71.0, "volume": null}, {"date": "2018-04-16", "close": 71.0, "volume": null}, {"date": "2018-04-17", "close": 69.8, "volume": 285.0}, {"date": "2018-04-18", "close": 69.8, "volume": null}, {"date": "2018-04-19", "close": 69.8, "volume": null}, {"date": "2018-04-20", "close": 69.8, "volume": null}, {"date": "2018-04-23", "close": 69.8, "volume": null}, {"date": "2018-04-24", "close": 69.8, "volume": null}, {"date": "2018-04-25", "close": 69.8, "volume": null}, {"date": "2018-04-26", "close": 69.8, "volume": null}, {"date": "2018-04-27", "close": 69.8, "volume": null}, {"date": "2018-04-30", "close": 69.55, "volume": 590.0}, {"date": "2018-05-01", "close": 69.65, "volume": 7155.0}, {"date": "2018-05-02", "close": 69.65, "volume": null}, {"date": "2018-05-03", "close": 69.65, "volume": null}, {"date": "2018-05-04", "close": 69.65, "volume": null}, {"date": "2018-05-07", "close": 70.2625, "volume": 835.0}, {"date": "2018-05-08", "close": 70.05, "volume": 200.0}, {"date": "2018-05-09", "close": 70.05, "volume": null}, {"date": "2018-05-10", "close": 70.05, "volume": null}, {"date": "2018-05-11", "close": 71.5, "volume": 1366.0}, {"date": "2018-05-14", "close": 71.5, "volume": null}, {"date": "2018-05-15", "close": 70.55, "volume": 3929.0}, {"date": "2018-05-16", "close": 70.55, "volume": null}, {"date": "2018-05-17", "close": 70.55, "volume": null}, {"date": "2018-05-18", "close": 71.45, "volume": 179.0}, {"date": "2018-05-21", "close": 71.45, "volume": null}, {"date": "2018-05-22", "close": 72.7, "volume": 100.0}, {"date": "2018-05-23", "close": 72.7, "volume": null}, {"date": "2018-05-24", "close": 72.7, "volume": null}, {"date": "2018-05-25", "close": 72.7, "volume": null}, {"date": "2018-05-29", "close": 72.7, "volume": null}, {"date": "2018-05-30", "close": 72.7, "volume": null}, {"date": "2018-05-31", "close": 72.7, "volume": null}, {"date": "2018-06-01", "close": 72.7, "volume": null}, {"date": "2018-06-04", "close": 71.4, "volume": 326.0}, {"date": "2018-06-05", "close": 71.4, "volume": null}, {"date": "2018-06-06", "close": 71.4, "volume": null}, {"date": "2018-06-07", "close": 71.2, "volume": 494.0}, {"date": "2018-06-08", "close": 71.2, "volume": null}, {"date": "2018-06-11", "close": 71.2, "volume": null}, {"date": "2018-06-12", "close": 71.2, "volume": null}, {"date": "2018-06-13", "close": 72.7, "volume": 262.0}, {"date": "2018-06-14", "close": 72.7, "volume": null}, {"date": "2018-06-15", "close": 71.0, "volume": 123.0}, {"date": "2018-06-18", "close": 71.0375, "volume": 158.0}, {"date": "2018-06-19", "close": 70.1375, "volume": 411.0}, {"date": "2018-06-20", "close": 70.8375, "volume": 290.0}, {"date": "2018-06-21", "close": 69.05, "volume": 2061.0}, {"date": "2018-06-22", "close": 69.05, "volume": null}, {"date": "2018-06-25", "close": 69.05, "volume": null}, {"date": "2018-06-26", "close": 69.05, "volume": null}, {"date": "2018-06-27", "close": 68.05, "volume": 522.0}, {"date": "2018-06-28", "close": 67.7, "volume": 413.0}, {"date": "2018-06-29", "close": 67.7, "volume": null}, {"date": "2018-07-02", "close": 67.7, "volume": null}, {"date": "2018-07-03", "close": 68.35, "volume": 740.0}, {"date": "2018-07-05", "close": 68.15, "volume": 464.0}, {"date": "2018-07-06", "close": 67.9, "volume": 125.0}, {"date": "2018-07-09", "close": 67.9, "volume": null}, {"date": "2018-07-10", "close": 67.9, "volume": null}, {"date": "2018-07-11", "close": 67.9, "volume": null}, {"date": "2018-07-12", "close": 67.9, "volume": null}, {"date": "2018-07-13", "close": 67.9, "volume": null}, {"date": "2018-07-16", "close": 67.9, "volume": null}, {"date": "2018-07-17", "close": 67.9, "volume": null}, {"date": "2018-07-18", "close": 67.9, "volume": null}, {"date": "2018-07-19", "close": 67.9, "volume": null}, {"date": "2018-07-20", "close": 67.9, "volume": null}, {"date": "2018-07-23", "close": 73.2565, "volume": 201.0}, {"date": "2018-07-24", "close": 73.2565, "volume": null}, {"date": "2018-07-25", "close": 71.78, "volume": 2851.0}, {"date": "2018-07-26", "close": 75.45, "volume": 382.0}, {"date": "2018-07-27", "close": 75.45, "volume": null}, {"date": "2018-07-30", "close": 74.7, "volume": 317.0}, {"date": "2018-07-31", "close": 76.6875, "volume": 476.0}, {"date": "2018-08-01", "close": 76.6875, "volume": null}, {"date": "2018-08-02", "close": 75.3, "volume": 100.0}, {"date": "2018-08-03", "close": 75.3, "volume": null}, {"date": "2018-08-06", "close": 75.3, "volume": null}, {"date": "2018-08-07", "close": 77.95, "volume": 375.0}, {"date": "2018-08-08", "close": 77.95, "volume": null}, {"date": "2018-08-09", "close": 77.5, "volume": 200.0}, {"date": "2018-08-10", "close": 77.5, "volume": null}, {"date": "2018-08-13", "close": 77.5, "volume": null}, {"date": "2018-08-14", "close": 77.5, "volume": null}, {"date": "2018-08-15", "close": 77.5, "volume": null}, {"date": "2018-08-16", "close": 77.5, "volume": null}, {"date": "2018-08-17", "close": 77.5, "volume": null}, {"date": "2018-08-20", "close": 77.5, "volume": null}, {"date": "2018-08-21", "close": 77.45, "volume": 1332.0}, {"date": "2018-08-22", "close": 77.6, "volume": 870.0}, {"date": "2018-08-23", "close": 77.6, "volume": null}, {"date": "2018-08-24", "close": 77.6, "volume": null}, {"date": "2018-08-27", "close": 77.6, "volume": null}, {"date": "2018-08-28", "close": 75.3, "volume": 601.0}, {"date": "2018-08-29", "close": 75.3, "volume": null}, {"date": "2018-08-30", "close": 75.3, "volume": null}, {"date": "2018-08-31", "close": 75.3, "volume": null}, {"date": "2018-09-04", "close": 75.3, "volume": null}, {"date": "2018-09-05", "close": 75.3, "volume": null}, {"date": "2018-09-06", "close": 73.9, "volume": 350.0}, {"date": "2018-09-07", "close": 73.9, "volume": null}, {"date": "2018-09-10", "close": 73.9, "volume": null}, {"date": "2018-09-11", "close": 73.7, "volume": 705.0}, {"date": "2018-09-12", "close": 73.7, "volume": null}, {"date": "2018-09-13", "close": 73.7, "volume": null}, {"date": "2018-09-14", "close": 73.7, "volume": null}, {"date": "2018-09-17", "close": 73.12, "volume": 1408.0}, {"date": "2018-09-18", "close": 72.98, "volume": 600.0}, {"date": "2018-09-19", "close": 72.8, "volume": 321.0}, {"date": "2018-09-20", "close": 73.15, "volume": 259.0}, {"date": "2018-09-21", "close": 73.15, "volume": null}, {"date": "2018-09-24", "close": 74.0875, "volume": 156.0}, {"date": "2018-09-25", "close": 75.46, "volume": 622.0}, {"date": "2018-09-26", "close": 76.15, "volume": 234.0}, {"date": "2018-09-27", "close": 78.0, "volume": 359.0}, {"date": "2018-09-28", "close": 78.425, "volume": 1115.0}, {"date": "2018-10-01", "close": 78.425, "volume": null}, {"date": "2018-10-02", "close": 78.0, "volume": 150.0}, {"date": "2018-10-03", "close": 78.25, "volume": 121.0}, {"date": "2018-10-04", "close": 77.45, "volume": 283.0}, {"date": "2018-10-05", "close": 76.5, "volume": 1159.0}, {"date": "2018-10-08", "close": 76.5, "volume": null}, {"date": "2018-10-09", "close": 74.9686, "volume": 8975.0}, {"date": "2018-10-10", "close": 74.65, "volume": 394.0}, {"date": "2018-10-11", "close": 73.8, "volume": 411.0}, {"date": "2018-10-12", "close": 72.7375, "volume": 201.0}, {"date": "2018-10-15", "close": 73.3375, "volume": 553.0}, {"date": "2018-10-16", "close": 73.3375, "volume": null}, {"date": "2018-10-17", "close": 76.3144, "volume": 254.0}, {"date": "2018-10-18", "close": 76.05, "volume": 1444.0}, {"date": "2018-10-19", "close": 76.62, "volume": 1138.0}, {"date": "2018-10-22", "close": 78.1, "volume": 1418.0}, {"date": "2018-10-23", "close": 78.3, "volume": 112.0}, {"date": "2018-10-24", "close": 76.0, "volume": 1208.0}, {"date": "2018-10-25", "close": 76.0, "volume": null}, {"date": "2018-10-26", "close": 74.3, "volume": 174.0}, {"date": "2018-10-29", "close": 74.3, "volume": null}, {"date": "2018-10-30", "close": 74.3, "volume": null}, {"date": "2018-10-31", "close": 74.3, "volume": null}, {"date": "2018-11-01", "close": 74.3, "volume": null}, {"date": "2018-11-02", "close": 75.35, "volume": 100.0}, {"date": "2018-11-05", "close": 75.35, "volume": null}, {"date": "2018-11-06", "close": 75.35, "volume": null}, {"date": "2018-11-07", "close": 75.35, "volume": null}, {"date": "2018-11-08", "close": 79.25, "volume": 900.0}, {"date": "2018-11-09", "close": 79.4, "volume": 1655.0}, {"date": "2018-11-12", "close": 79.75, "volume": 1315.0}, {"date": "2018-11-13", "close": 79.75, "volume": null}, {"date": "2018-11-14", "close": 82.6, "volume": 100.0}, {"date": "2018-11-15", "close": 81.2029, "volume": 531.0}, {"date": "2018-11-16", "close": 81.2029, "volume": null}, {"date": "2018-11-19", "close": 80.25, "volume": 848.0}, {"date": "2018-11-20", "close": 80.25, "volume": null}, {"date": "2018-11-21", "close": 80.25, "volume": null}, {"date": "2018-11-23", "close": 80.25, "volume": null}, {"date": "2018-11-26", "close": 80.25, "volume": null}, {"date": "2018-11-27", "close": 80.25, "volume": null}, {"date": "2018-11-28", "close": 77.9375, "volume": 252.0}, {"date": "2018-11-29", "close": 77.9375, "volume": null}, {"date": "2018-11-30", "close": 77.9375, "volume": null}, {"date": "2018-12-03", "close": 77.9375, "volume": null}, {"date": "2018-12-04", "close": 78.4, "volume": 378.0}, {"date": "2018-12-06", "close": 78.4, "volume": null}, {"date": "2018-12-07", "close": 78.4, "volume": null}, {"date": "2018-12-10", "close": 78.4, "volume": null}, {"date": "2018-12-11", "close": 78.4, "volume": null}, {"date": "2018-12-12", "close": 78.4, "volume": null}, {"date": "2018-12-13", "close": 78.4, "volume": null}, {"date": "2018-12-14", "close": 78.4, "volume": null}, {"date": "2018-12-17", "close": 78.4, "volume": null}, {"date": "2018-12-18", "close": 78.4, "volume": null}, {"date": "2018-12-19", "close": 76.75, "volume": 348.0}, {"date": "2018-12-20", "close": 74.75, "volume": 1231.0}, {"date": "2018-12-21", "close": 74.05, "volume": 526.0}, {"date": "2018-12-24", "close": 73.55, "volume": 200.0}, {"date": "2018-12-26", "close": 73.55, "volume": 2165.0}, {"date": "2018-12-27", "close": 73.35, "volume": 100.0}, {"date": "2018-12-28", "close": 73.4, "volume": 216.0}, {"date": "2018-12-31", "close": 73.4, "volume": null}, {"date": "2019-01-02", "close": 73.4, "volume": null}, {"date": "2019-01-03", "close": 73.4, "volume": null}, {"date": "2019-01-04", "close": 78.2, "volume": 171.0}, {"date": "2019-01-07", "close": 76.675, "volume": 125.0}, {"date": "2019-01-08", "close": 76.675, "volume": null}, {"date": "2019-01-09", "close": 76.675, "volume": null}, {"date": "2019-01-10", "close": 75.425, "volume": 299.0}, {"date": "2019-01-11", "close": 75.425, "volume": null}, {"date": "2019-01-14", "close": 75.425, "volume": null}, {"date": "2019-01-15", "close": 70.8506, "volume": 19230.0}, {"date": "2019-01-16", "close": 70.8506, "volume": null}, {"date": "2019-01-17", "close": 70.8506, "volume": null}, {"date": "2019-01-18", "close": 70.8506, "volume": null}, {"date": "2019-01-22", "close": 71.2, "volume": 146.0}, {"date": "2019-01-23", "close": 71.2, "volume": null}, {"date": "2019-01-24", "close": 72.475, "volume": 150.0}, {"date": "2019-01-25", "close": 72.475, "volume": null}, {"date": "2019-01-28", "close": 69.4, "volume": 395.0}, {"date": "2019-01-29", "close": 70.975, "volume": 200.0}, {"date": "2019-01-30", "close": 71.325, "volume": 500.0}, {"date": "2019-01-31", "close": 71.325, "volume": null}, {"date": "2019-02-01", "close": 71.325, "volume": null}, {"date": "2019-02-04", "close": 71.95, "volume": 626.0}, {"date": "2019-02-05", "close": 71.95, "volume": null}, {"date": "2019-02-06", "close": 71.95, "volume": null}, {"date": "2019-02-07", "close": 74.45, "volume": 206.0}, {"date": "2019-02-08", "close": 74.45, "volume": null}, {"date": "2019-02-11", "close": 74.45, "volume": null}, {"date": "2019-02-12", "close": 74.075, "volume": 452.0}, {"date": "2019-02-13", "close": 74.075, "volume": null}, {"date": "2019-02-14", "close": 79.7, "volume": 748.0}, {"date": "2019-02-15", "close": 79.7, "volume": null}, {"date": "2019-02-19", "close": 78.45, "volume": 1698.0}, {"date": "2019-02-20", "close": 79.74, "volume": 3663.0}, {"date": "2019-02-21", "close": 79.74, "volume": null}, {"date": "2019-02-22", "close": 81.35, "volume": 2938.0}, {"date": "2019-02-25", "close": 81.45, "volume": 242.0}, {"date": "2019-02-26", "close": 82.35, "volume": 155.0}, {"date": "2019-02-27", "close": 82.35, "volume": null}, {"date": "2019-02-28", "close": 81.9152, "volume": 1440.0}, {"date": "2019-03-01", "close": 81.9152, "volume": null}, {"date": "2019-03-04", "close": 81.1, "volume": 181.0}, {"date": "2019-03-05", "close": 83.4775, "volume": 581.0}, {"date": "2019-03-06", "close": 82.15, "volume": 255.0}, {"date": "2019-03-07", "close": 82.15, "volume": null}, {"date": "2019-03-08", "close": 81.24, "volume": 110.0}, {"date": "2019-03-11", "close": 81.7, "volume": 388.0}, {"date": "2019-03-12", "close": 81.7, "volume": null}, {"date": "2019-03-13", "close": 81.7, "volume": null}, {"date": "2019-03-14", "close": 81.7, "volume": null}, {"date": "2019-03-15", "close": 81.7, "volume": null}, {"date": "2019-03-18", "close": 84.0, "volume": 200.0}, {"date": "2019-03-19", "close": 84.47, "volume": 345.0}, {"date": "2019-03-20", "close": 84.47, "volume": null}, {"date": "2019-03-21", "close": 84.47, "volume": null}, {"date": "2019-03-22", "close": 84.47, "volume": null}, {"date": "2019-03-25", "close": 85.0, "volume": 130.0}, {"date": "2019-03-26", "close": 85.0, "volume": null}, {"date": "2019-03-27", "close": 84.015, "volume": 1310.0}, {"date": "2019-03-28", "close": 84.015, "volume": null}, {"date": "2019-03-29", "close": 84.015, "volume": null}, {"date": "2019-04-01", "close": 80.4, "volume": 213.0}, {"date": "2019-04-02", "close": 80.6, "volume": 804.0}, {"date": "2019-04-03", "close": 80.3, "volume": 145.0}, {"date": "2019-04-04", "close": 79.65, "volume": 371.0}, {"date": "2019-04-05", "close": 79.35, "volume": 593.0}, {"date": "2019-04-08", "close": 79.35, "volume": null}, {"date": "2019-04-09", "close": 79.6, "volume": 119.0}, {"date": "2019-04-10", "close": 79.9876, "volume": 2055.0}, {"date": "2019-04-11", "close": 79.9876, "volume": null}, {"date": "2019-04-12", "close": 79.9876, "volume": null}, {"date": "2019-04-15", "close": 79.9876, "volume": null}, {"date": "2019-04-16", "close": 79.9876, "volume": null}, {"date": "2019-04-17", "close": 79.9876, "volume": null}, {"date": "2019-04-18", "close": 76.6, "volume": 100.0}, {"date": "2019-04-22", "close": 76.6, "volume": null}, {"date": "2019-04-23", "close": 76.6, "volume": null}, {"date": "2019-04-24", "close": 75.76, "volume": 100.0}, {"date": "2019-04-25", "close": 76.265, "volume": 215.0}, {"date": "2019-04-26", "close": 76.265, "volume": null}, {"date": "2019-04-29", "close": 76.265, "volume": null}, {"date": "2019-04-30", "close": 74.775, "volume": 1278.0}, {"date": "2019-05-01", "close": 74.775, "volume": null}, {"date": "2019-05-02", "close": 74.775, "volume": null}, {"date": "2019-05-03", "close": 74.775, "volume": null}, {"date": "2019-05-06", "close": 74.775, "volume": null}, {"date": "2019-05-07", "close": 75.0579, "volume": 4165.0}, {"date": "2019-05-08", "close": 75.0579, "volume": null}, {"date": "2019-05-09", "close": 75.0579, "volume": null}, {"date": "2019-05-10", "close": 75.0579, "volume": null}, {"date": "2019-05-13", "close": 75.0579, "volume": null}, {"date": "2019-05-14", "close": 75.0579, "volume": null}, {"date": "2019-05-15", "close": 75.0579, "volume": null}, {"date": "2019-05-16", "close": 75.0579, "volume": null}, {"date": "2019-05-17", "close": 74.0, "volume": 609.0}, {"date": "2019-05-20", "close": 74.0, "volume": null}, {"date": "2019-05-21", "close": 74.0, "volume": null}, {"date": "2019-05-22", "close": 74.0, "volume": null}, {"date": "2019-05-23", "close": 76.0375, "volume": 125.0}, {"date": "2019-05-24", "close": 76.0375, "volume": null}, {"date": "2019-05-28", "close": 76.0375, "volume": null}, {"date": "2019-05-29", "close": 76.0375, "volume": null}, {"date": "2019-05-30", "close": 76.0375, "volume": null}, {"date": "2019-05-31", "close": 72.75, "volume": 146926.0}, {"date": "2019-06-03", "close": 72.75, "volume": null}, {"date": "2019-06-04", "close": 72.75, "volume": null}, {"date": "2019-06-05", "close": 72.75, "volume": null}, {"date": "2019-06-06", "close": 72.75, "volume": null}, {"date": "2019-06-07", "close": 72.75, "volume": null}, {"date": "2019-06-10", "close": 72.75, "volume": null}, {"date": "2019-06-11", "close": 72.75, "volume": null}, {"date": "2019-06-12", "close": 78.05, "volume": 394.0}, {"date": "2019-06-13", "close": 79.0, "volume": 915.0}, {"date": "2019-06-14", "close": 79.07, "volume": 317.0}, {"date": "2019-06-17", "close": 79.2, "volume": 650.0}, {"date": "2019-06-18", "close": 80.1, "volume": 1694.0}, {"date": "2019-06-19", "close": 80.1, "volume": null}, {"date": "2019-06-20", "close": 80.1, "volume": null}, {"date": "2019-06-21", "close": 81.4, "volume": 100.0}, {"date": "2019-06-24", "close": 81.4, "volume": null}, {"date": "2019-06-25", "close": 83.05, "volume": 650.0}, {"date": "2019-06-26", "close": 81.8, "volume": 1285.0}, {"date": "2019-06-27", "close": 80.45, "volume": 1805.0}, {"date": "2019-06-28", "close": 82.76, "volume": 112.0}, {"date": "2019-07-01", "close": 82.8, "volume": 207.0}, {"date": "2019-07-02", "close": 83.0, "volume": 104.0}, {"date": "2019-07-03", "close": 82.86, "volume": 187.0}, {"date": "2019-07-05", "close": 82.86, "volume": null}, {"date": "2019-07-08", "close": 82.86, "volume": null}, {"date": "2019-07-09", "close": 82.86, "volume": null}, {"date": "2019-07-10", "close": 82.86, "volume": null}, {"date": "2019-07-11", "close": 82.86, "volume": null}, {"date": "2019-07-12", "close": 78.6984, "volume": 240.0}, {"date": "2019-07-15", "close": 79.025, "volume": 167.0}, {"date": "2019-07-16", "close": 79.025, "volume": null}, {"date": "2019-07-17", "close": 80.95, "volume": 209.0}, {"date": "2019-07-18", "close": 81.0, "volume": 463.0}, {"date": "2019-07-19", "close": 80.7, "volume": 227.0}, {"date": "2019-07-22", "close": 80.7, "volume": null}, {"date": "2019-07-23", "close": 80.625, "volume": 296.0}, {"date": "2019-07-24", "close": 80.625, "volume": null}, {"date": "2019-07-25", "close": 84.8, "volume": 900.0}, {"date": "2019-07-26", "close": 84.8, "volume": null}, {"date": "2019-07-29", "close": 84.8, "volume": null}, {"date": "2019-07-30", "close": 86.1, "volume": 5388.0}, {"date": "2019-07-31", "close": 87.35, "volume": 154.0}, {"date": "2019-08-01", "close": 87.35, "volume": null}, {"date": "2019-08-02", "close": 87.35, "volume": null}, {"date": "2019-08-05", "close": 86.15, "volume": 185.0}, {"date": "2019-08-06", "close": 85.85, "volume": 328.0}, {"date": "2019-08-07", "close": 85.85, "volume": null}, {"date": "2019-08-08", "close": 85.85, "volume": null}, {"date": "2019-08-09", "close": 87.75, "volume": 427.0}, {"date": "2019-08-12", "close": 87.75, "volume": null}, {"date": "2019-08-13", "close": 90.59, "volume": 451.0}, {"date": "2019-08-14", "close": 87.987, "volume": 380.0}, {"date": "2019-08-15", "close": 87.987, "volume": null}, {"date": "2019-08-16", "close": 87.7375, "volume": 1569.0}, {"date": "2019-08-19", "close": 87.7375, "volume": null}, {"date": "2019-08-20", "close": 89.36, "volume": 117.0}, {"date": "2019-08-21", "close": 88.84, "volume": 134.0}, {"date": "2019-08-22", "close": 88.84, "volume": null}, {"date": "2019-08-23", "close": 88.84, "volume": null}, {"date": "2019-08-26", "close": 88.7, "volume": 239.0}, {"date": "2019-08-27", "close": 88.7, "volume": null}, {"date": "2019-08-28", "close": 89.66, "volume": 245.0}, {"date": "2019-08-29", "close": 89.66, "volume": null}, {"date": "2019-08-30", "close": 89.95, "volume": 200.0}, {"date": "2019-09-03", "close": 89.95, "volume": null}, {"date": "2019-09-04", "close": 89.95, "volume": null}, {"date": "2019-09-05", "close": 89.95, "volume": null}, {"date": "2019-09-06", "close": 89.95, "volume": null}, {"date": "2019-09-09", "close": 89.95, "volume": null}, {"date": "2019-09-10", "close": 85.7, "volume": 505.0}, {"date": "2019-09-11", "close": 85.7, "volume": null}, {"date": "2019-09-12", "close": 85.1555, "volume": 34787.0}, {"date": "2019-09-13", "close": 85.1555, "volume": null}, {"date": "2019-09-16", "close": 85.61, "volume": 326.0}, {"date": "2019-09-17", "close": 85.61, "volume": null}, {"date": "2019-09-18", "close": 85.61, "volume": null}, {"date": "2019-09-19", "close": 85.61, "volume": null}, {"date": "2019-09-20", "close": 85.61, "volume": null}, {"date": "2019-09-23", "close": 90.21, "volume": 197.0}, {"date": "2019-09-24", "close": 90.41, "volume": 132.0}, {"date": "2019-09-25", "close": 90.41, "volume": null}, {"date": "2019-09-26", "close": 90.65, "volume": 300.0}, {"date": "2019-09-27", "close": 90.65, "volume": null}, {"date": "2019-09-30", "close": 90.65, "volume": null}, {"date": "2019-10-01", "close": 90.65, "volume": null}, {"date": "2019-10-02", "close": 84.05, "volume": 449.0}, {"date": "2019-10-03", "close": 85.251, "volume": 157.0}, {"date": "2019-10-04", "close": 85.251, "volume": null}, {"date": "2019-10-07", "close": 85.251, "volume": null}, {"date": "2019-10-08", "close": 85.251, "volume": null}, {"date": "2019-10-09", "close": 85.251, "volume": null}, {"date": "2019-10-10", "close": 85.25, "volume": 236.0}, {"date": "2019-10-11", "close": 85.25, "volume": null}, {"date": "2019-10-14", "close": 85.25, "volume": null}, {"date": "2019-10-15", "close": 85.25, "volume": null}, {"date": "2019-10-16", "close": 87.15, "volume": 100.0}, {"date": "2019-10-17", "close": 87.2, "volume": 711.0}, {"date": "2019-10-18", "close": 88.4, "volume": 259.0}, {"date": "2019-10-21", "close": 88.4, "volume": null}, {"date": "2019-10-22", "close": 88.4, "volume": null}, {"date": "2019-10-23", "close": 88.4, "volume": null}, {"date": "2019-10-24", "close": 91.9, "volume": 225.0}, {"date": "2019-10-25", "close": 94.8092, "volume": 1996.0}, {"date": "2019-10-28", "close": 95.8, "volume": 874.0}, {"date": "2019-10-29", "close": 95.8, "volume": null}, {"date": "2019-10-30", "close": 95.7, "volume": 237.0}, {"date": "2019-10-31", "close": 95.7, "volume": null}, {"date": "2019-11-01", "close": 95.7, "volume": null}, {"date": "2019-11-04", "close": 94.8, "volume": 342.0}, {"date": "2019-11-05", "close": 94.8, "volume": null}, {"date": "2019-11-06", "close": 94.1, "volume": 200.0}, {"date": "2019-11-07", "close": 93.85, "volume": 220.0}, {"date": "2019-11-08", "close": 94.65, "volume": 2130.0}, {"date": "2019-11-11", "close": 94.65, "volume": null}, {"date": "2019-11-12", "close": 92.75, "volume": 201.0}, {"date": "2019-11-13", "close": 95.9, "volume": 246.0}, {"date": "2019-11-14", "close": 95.9, "volume": null}, {"date": "2019-11-15", "close": 95.9, "volume": null}, {"date": "2019-11-18", "close": 95.9, "volume": null}, {"date": "2019-11-19", "close": 95.9, "volume": null}, {"date": "2019-11-20", "close": 94.2625, "volume": 154.0}, {"date": "2019-11-21", "close": 95.75, "volume": 461.0}, {"date": "2019-11-22", "close": 95.85, "volume": 365.0}, {"date": "2019-11-25", "close": 96.2, "volume": 2182.0}, {"date": "2019-11-26", "close": 96.3, "volume": 3699.0}, {"date": "2019-11-27", "close": 96.3, "volume": null}, {"date": "2019-11-29", "close": 97.0, "volume": 2001.0}, {"date": "2019-12-02", "close": 97.0, "volume": null}, {"date": "2019-12-03", "close": 94.74, "volume": 131.0}, {"date": "2019-12-04", "close": 96.1, "volume": 538.0}, {"date": "2019-12-05", "close": 96.1, "volume": null}, {"date": "2019-12-06", "close": 96.1, "volume": null}, {"date": "2019-12-09", "close": 96.1, "volume": null}, {"date": "2019-12-10", "close": 96.1, "volume": null}, {"date": "2019-12-11", "close": 95.79, "volume": 28552.0}, {"date": "2019-12-12", "close": 96.47, "volume": 455.0}, {"date": "2019-12-13", "close": 95.6, "volume": 1337.0}, {"date": "2019-12-16", "close": 95.6, "volume": null}, {"date": "2019-12-17", "close": 95.6, "volume": null}, {"date": "2019-12-18", "close": 97.25, "volume": 150398.0}, {"date": "2019-12-19", "close": 97.25, "volume": null}, {"date": "2019-12-20", "close": 102.46, "volume": 1556.0}, {"date": "2019-12-23", "close": 102.46, "volume": null}, {"date": "2019-12-24", "close": 99.15, "volume": 555.0}, {"date": "2019-12-26", "close": 99.15, "volume": null}, {"date": "2019-12-27", "close": 99.15, "volume": null}, {"date": "2019-12-30", "close": 101.05, "volume": 225.0}, {"date": "2019-12-31", "close": 101.0, "volume": 128.0}, {"date": "2020-01-02", "close": 100.0, "volume": 9232.0}, {"date": "2020-01-03", "close": 101.5, "volume": 377.0}, {"date": "2020-01-06", "close": 99.7, "volume": 461.0}, {"date": "2020-01-07", "close": 99.7, "volume": null}, {"date": "2020-01-08", "close": 99.7, "volume": null}, {"date": "2020-01-09", "close": 100.9621, "volume": 1245.0}, {"date": "2020-01-10", "close": 100.9621, "volume": null}, {"date": "2020-01-13", "close": 100.9621, "volume": null}, {"date": "2020-01-14", "close": 100.225, "volume": 746.0}, {"date": "2020-01-15", "close": 100.225, "volume": null}, {"date": "2020-01-16", "close": 100.225, "volume": null}, {"date": "2020-01-17", "close": 100.225, "volume": null}, {"date": "2020-01-21", "close": 101.14, "volume": 317.0}, {"date": "2020-01-22", "close": 100.35, "volume": 344.0}, {"date": "2020-01-23", "close": 100.35, "volume": null}, {"date": "2020-01-24", "close": 98.91, "volume": 299.0}, {"date": "2020-01-27", "close": 98.91, "volume": null}, {"date": "2020-01-28", "close": 98.6, "volume": 789.0}, {"date": "2020-01-29", "close": 98.6, "volume": null}, {"date": "2020-01-30", "close": 98.6, "volume": null}, {"date": "2020-01-31", "close": 97.75, "volume": 337.0}, {"date": "2020-02-03", "close": 97.75, "volume": null}, {"date": "2020-02-04", "close": 99.05, "volume": 705.0}, {"date": "2020-02-05", "close": 99.05, "volume": null}, {"date": "2020-02-06", "close": 99.75, "volume": 5000.0}, {"date": "2020-02-07", "close": 98.64, "volume": 188.0}, {"date": "2020-02-10", "close": 98.64, "volume": null}, {"date": "2020-02-11", "close": 99.2, "volume": 269.0}, {"date": "2020-02-12", "close": 99.075, "volume": 310.0}, {"date": "2020-02-13", "close": 96.85, "volume": 165.0}, {"date": "2020-02-14", "close": 96.85, "volume": null}, {"date": "2020-02-18", "close": 97.825, "volume": 200.0}, {"date": "2020-02-19", "close": 97.825, "volume": null}, {"date": "2020-02-20", "close": 97.825, "volume": null}, {"date": "2020-02-21", "close": 99.0, "volume": 160.0}, {"date": "2020-02-24", "close": 99.0, "volume": null}, {"date": "2020-02-25", "close": 99.0, "volume": null}, {"date": "2020-02-26", "close": 99.0, "volume": null}, {"date": "2020-02-27", "close": 90.85, "volume": 2720.0}, {"date": "2020-02-28", "close": 87.25, "volume": 458.0}, {"date": "2020-03-02", "close": 90.8, "volume": 510.0}, {"date": "2020-03-03", "close": 90.8, "volume": 225.0}, {"date": "2020-03-04", "close": 96.15, "volume": 440.0}, {"date": "2020-03-05", "close": 97.5829, "volume": 440.0}, {"date": "2020-03-06", "close": 97.5829, "volume": null}, {"date": "2020-03-09", "close": 97.5829, "volume": null}, {"date": "2020-03-10", "close": 97.5829, "volume": null}, {"date": "2020-03-11", "close": 87.0, "volume": 464.0}, {"date": "2020-03-12", "close": 79.66, "volume": 4053.0}, {"date": "2020-03-13", "close": 76.0, "volume": 913.0}, {"date": "2020-03-16", "close": 76.0, "volume": null}, {"date": "2020-03-17", "close": 81.5416, "volume": 13105.0}, {"date": "2020-03-18", "close": 77.75, "volume": 405.0}, {"date": "2020-03-19", "close": 79.34, "volume": 1719.0}, {"date": "2020-03-20", "close": 81.3559, "volume": 50902.0}, {"date": "2020-03-23", "close": 78.9041, "volume": 830.0}, {"date": "2020-03-24", "close": 82.3057, "volume": 1770.0}, {"date": "2020-03-25", "close": 80.05, "volume": 742.0}, {"date": "2020-03-26", "close": 83.67, "volume": 1809.0}, {"date": "2020-03-27", "close": 85.1005, "volume": 93378.0}, {"date": "2020-03-30", "close": 87.3682, "volume": 125277.0}, {"date": "2020-03-31", "close": 90.5, "volume": 213.0}, {"date": "2020-04-01", "close": 85.4, "volume": 478.0}, {"date": "2020-04-02", "close": 85.4, "volume": null}, {"date": "2020-04-03", "close": 85.4, "volume": null}, {"date": "2020-04-06", "close": 85.4, "volume": null}, {"date": "2020-04-07", "close": 85.05, "volume": 878.0}, {"date": "2020-04-08", "close": 85.05, "volume": null}, {"date": "2020-04-09", "close": 86.1, "volume": 379.0}, {"date": "2020-04-13", "close": 94.97, "volume": 1222.0}, {"date": "2020-04-14", "close": 96.46, "volume": 7121.0}, {"date": "2020-04-15", "close": 96.75, "volume": 1213.0}, {"date": "2020-04-16", "close": 96.75, "volume": 436.0}, {"date": "2020-04-17", "close": 99.0, "volume": 6721.0}, {"date": "2020-04-20", "close": 102.26, "volume": 407.0}, {"date": "2020-04-21", "close": 98.6, "volume": 4529.0}, {"date": "2020-04-22", "close": 98.6, "volume": null}, {"date": "2020-04-23", "close": 99.75, "volume": 415.0}, {"date": "2020-04-24", "close": 99.0, "volume": 1177.0}, {"date": "2020-04-27", "close": 99.0, "volume": null}, {"date": "2020-04-28", "close": 103.5, "volume": 710.0}, {"date": "2020-04-29", "close": 101.29, "volume": 721.0}, {"date": "2020-04-30", "close": 106.3, "volume": 16795.0}, {"date": "2020-05-01", "close": 104.75, "volume": 4920.0}, {"date": "2020-05-04", "close": 105.25, "volume": 906.0}, {"date": "2020-05-05", "close": 105.25, "volume": null}, {"date": "2020-05-06", "close": 110.75, "volume": 1143.0}, {"date": "2020-05-07", "close": 103.5, "volume": 494.0}, {"date": "2020-05-08", "close": 103.5, "volume": null}, {"date": "2020-05-11", "close": 108.15, "volume": 1728.0}, {"date": "2020-05-12", "close": 108.15, "volume": null}, {"date": "2020-05-13", "close": 110.6709, "volume": 611.0}, {"date": "2020-05-14", "close": 106.05, "volume": 689.0}, {"date": "2020-05-15", "close": 105.0, "volume": 333.0}, {"date": "2020-05-18", "close": 108.674, "volume": 2805.0}, {"date": "2020-05-19", "close": 107.3875, "volume": 378.0}, {"date": "2020-05-20", "close": 109.375, "volume": 951.0}, {"date": "2020-05-21", "close": 111.4, "volume": 10288.0}, {"date": "2020-05-22", "close": 110.6, "volume": 6537.0}, {"date": "2020-05-26", "close": 106.35, "volume": 3183.0}, {"date": "2020-05-27", "close": 104.25, "volume": 3360.0}, {"date": "2020-05-28", "close": 108.0, "volume": 2609.0}, {"date": "2020-05-29", "close": 107.26, "volume": 3018.0}, {"date": "2020-06-01", "close": 108.0, "volume": 1388.0}, {"date": "2020-06-02", "close": 108.75, "volume": 1611.0}, {"date": "2020-06-03", "close": 108.675, "volume": 3750.0}, {"date": "2020-06-04", "close": 109.21, "volume": 2132.0}, {"date": "2020-06-05", "close": 108.0, "volume": 9844.0}, {"date": "2020-06-08", "close": 106.46, "volume": 5745.0}, {"date": "2020-06-09", "close": 105.67, "volume": 3862.0}, {"date": "2020-06-10", "close": 107.86, "volume": 2890.0}, {"date": "2020-06-11", "close": 103.46, "volume": 3529.0}, {"date": "2020-06-12", "close": 103.86, "volume": 2465.0}, {"date": "2020-06-15", "close": 105.025, "volume": 7670.0}, {"date": "2020-06-16", "close": 107.2, "volume": 6210.0}, {"date": "2020-06-17", "close": 106.4, "volume": 1585.0}, {"date": "2020-06-18", "close": 104.925, "volume": 1121.0}, {"date": "2020-06-19", "close": 106.22, "volume": 4278.0}, {"date": "2020-06-22", "close": 107.0, "volume": 10496.0}, {"date": "2020-06-23", "close": 107.67, "volume": 5921.0}, {"date": "2020-06-24", "close": 102.95, "volume": 4936.0}, {"date": "2020-06-25", "close": 104.15, "volume": 2605.0}, {"date": "2020-06-26", "close": 105.2, "volume": 6465.0}, {"date": "2020-06-29", "close": 107.0, "volume": 2342.0}, {"date": "2020-06-30", "close": 105.41, "volume": 1322.0}, {"date": "2020-07-01", "close": 106.15, "volume": 2034.0}, {"date": "2020-07-02", "close": 106.89, "volume": 3673.0}, {"date": "2020-07-06", "close": 106.54, "volume": 1275.0}, {"date": "2020-07-07", "close": 106.0, "volume": 4764.0}, {"date": "2020-07-08", "close": 108.75, "volume": 2552.0}, {"date": "2020-07-09", "close": 106.8, "volume": 2938.0}, {"date": "2020-07-10", "close": 106.6, "volume": 3023.0}, {"date": "2020-07-13", "close": 106.1, "volume": 204831.0}, {"date": "2020-07-14", "close": 106.25, "volume": 276897.0}, {"date": "2020-07-15", "close": 116.68, "volume": 8738.0}, {"date": "2020-07-16", "close": 114.48, "volume": 13170.0}, {"date": "2020-07-17", "close": 120.85, "volume": 13930.0}, {"date": "2020-07-20", "close": 118.1, "volume": 43110.0}, {"date": "2020-07-21", "close": 115.435, "volume": 28294.0}, {"date": "2020-07-22", "close": 112.665, "volume": 8601.0}, {"date": "2020-07-23", "close": 110.7, "volume": 134772.0}, {"date": "2020-07-24", "close": 111.33, "volume": 6447.0}, {"date": "2020-07-27", "close": 112.38, "volume": 5045.0}, {"date": "2020-07-28", "close": 112.76, "volume": 2749.0}, {"date": "2020-07-29", "close": 113.08, "volume": 2795.0}, {"date": "2020-07-30", "close": 114.825, "volume": 3565.0}, {"date": "2020-07-31", "close": 111.0, "volume": 7687.0}, {"date": "2020-08-03", "close": 112.1, "volume": 6656.0}, {"date": "2020-08-04", "close": 111.61, "volume": 88792.0}, {"date": "2020-08-05", "close": 111.68, "volume": 3375.0}, {"date": "2020-08-06", "close": 111.55, "volume": 4217.0}, {"date": "2020-08-07", "close": 109.15, "volume": 9862.0}, {"date": "2020-08-10", "close": 110.05, "volume": 2969.0}, {"date": "2020-08-11", "close": 109.08, "volume": 3255.0}, {"date": "2020-08-12", "close": 112.54, "volume": 7256.0}, {"date": "2020-08-13", "close": 111.25, "volume": 1277.0}, {"date": "2020-08-14", "close": 110.0, "volume": 2363.0}, {"date": "2020-08-17", "close": 111.55, "volume": 4405.0}, {"date": "2020-08-18", "close": 112.56, "volume": 4041.0}, {"date": "2020-08-19", "close": 113.66, "volume": 3538.0}, {"date": "2020-08-20", "close": 113.56, "volume": 3274.0}, {"date": "2020-08-21", "close": 110.8, "volume": 2570.0}, {"date": "2020-08-24", "close": 112.49, "volume": 6673.0}, {"date": "2020-08-25", "close": 114.45, "volume": 5727.0}, {"date": "2020-08-26", "close": 112.73, "volume": 5708.0}, {"date": "2020-08-27", "close": 111.5, "volume": 2774.0}, {"date": "2020-08-28", "close": 110.7, "volume": 3338.0}, {"date": "2020-08-31", "close": 112.0, "volume": 3869.0}, {"date": "2020-09-01", "close": 110.36, "volume": 7089.0}, {"date": "2020-09-02", "close": 111.95, "volume": 4605.0}, {"date": "2020-09-03", "close": 107.73, "volume": 5173.0}, {"date": "2020-09-04", "close": 106.0, "volume": 3755.0}, {"date": "2020-09-08", "close": 109.95, "volume": 4746.0}, {"date": "2020-09-09", "close": 106.89, "volume": 6709.0}, {"date": "2020-09-10", "close": 106.87, "volume": 2563.0}, {"date": "2020-09-11", "close": 108.82, "volume": 2501.0}, {"date": "2020-09-14", "close": 108.9, "volume": 3918.0}, {"date": "2020-09-15", "close": 111.26, "volume": 1207.0}, {"date": "2020-09-16", "close": 112.3, "volume": 1366.0}, {"date": "2020-09-17", "close": 111.575, "volume": 1575.0}, {"date": "2020-09-18", "close": 112.9, "volume": 2221.0}, {"date": "2020-09-21", "close": 111.94, "volume": 2548.0}, {"date": "2020-09-22", "close": 109.7924, "volume": 1540.0}, {"date": "2020-09-23", "close": 112.0, "volume": 3424.0}, {"date": "2020-09-24", "close": 108.445, "volume": 2101.0}, {"date": "2020-09-25", "close": 110.37, "volume": 3201.0}, {"date": "2020-09-28", "close": 108.49, "volume": 2920.0}, {"date": "2020-09-29", "close": 110.35, "volume": 1192.0}, {"date": "2020-09-30", "close": 109.925, "volume": 540.0}, {"date": "2020-10-01", "close": 111.31, "volume": 2061.0}, {"date": "2020-10-02", "close": 109.75, "volume": 2647.0}, {"date": "2020-10-05", "close": 109.96, "volume": 1710.0}, {"date": "2020-10-06", "close": 109.08, "volume": 1234.0}, {"date": "2020-10-07", "close": 106.315, "volume": 866.0}, {"date": "2020-10-08", "close": 106.56, "volume": 809.0}, {"date": "2020-10-09", "close": 109.76, "volume": 1811.0}, {"date": "2020-10-12", "close": 110.76, "volume": 4607.0}, {"date": "2020-10-13", "close": 110.45, "volume": 2223.0}, {"date": "2020-10-14", "close": 106.0, "volume": 6173.0}, {"date": "2020-10-15", "close": 104.9, "volume": 1014.0}, {"date": "2020-10-16", "close": 107.06, "volume": 1170.0}, {"date": "2020-10-19", "close": 106.0413, "volume": 1208.0}, {"date": "2020-10-20", "close": 104.725, "volume": 1401.0}, {"date": "2020-10-21", "close": 104.0, "volume": 3128.0}, {"date": "2020-10-22", "close": 102.756, "volume": 909.0}, {"date": "2020-10-23", "close": 105.21, "volume": 2523.0}, {"date": "2020-10-26", "close": 106.0, "volume": 2927.0}, {"date": "2020-10-27", "close": 105.65, "volume": 5869.0}, {"date": "2020-10-28", "close": 101.39, "volume": 83605.0}, {"date": "2020-10-29", "close": 103.36, "volume": 6303.0}, {"date": "2020-10-30", "close": 102.96, "volume": 101372.0}, {"date": "2020-11-02", "close": 99.84, "volume": 1183.0}, {"date": "2020-11-03", "close": 104.31, "volume": 1437.0}, {"date": "2020-11-04", "close": 109.45, "volume": 6466.0}, {"date": "2020-11-05", "close": 110.65, "volume": 4436.0}, {"date": "2020-11-06", "close": 111.5, "volume": 1921.0}, {"date": "2020-11-09", "close": 108.2, "volume": 4952.0}, {"date": "2020-11-10", "close": 113.96, "volume": 3475.0}, {"date": "2020-11-11", "close": 115.09, "volume": 3406.0}, {"date": "2020-11-12", "close": 112.655, "volume": 3392.0}, {"date": "2020-11-13", "close": 115.5, "volume": 1368.0}, {"date": "2020-11-16", "close": 112.58, "volume": 2860.0}, {"date": "2020-11-17", "close": 110.225, "volume": 122370.0}, {"date": "2020-11-18", "close": 110.32, "volume": 3693.0}, {"date": "2020-11-19", "close": 108.99, "volume": 3614.0}, {"date": "2020-11-20", "close": 110.91, "volume": 3538.0}, {"date": "2020-11-23", "close": 109.3675, "volume": 38309.0}, {"date": "2020-11-24", "close": 107.25, "volume": 80157.0}, {"date": "2020-11-25", "close": 105.48, "volume": 175742.0}, {"date": "2020-11-27", "close": 105.075, "volume": 306860.0}, {"date": "2020-11-30", "close": 104.09, "volume": 13742.0}, {"date": "2020-12-01", "close": 105.1, "volume": 8921.0}, {"date": "2020-12-02", "close": 106.5, "volume": 6330.0}, {"date": "2020-12-03", "close": 105.75, "volume": 10013.0}, {"date": "2020-12-04", "close": 106.04, "volume": 3823.0}, {"date": "2020-12-07", "close": 108.25, "volume": 10243.0}, {"date": "2020-12-08", "close": 109.1, "volume": 14937.0}, {"date": "2020-12-09", "close": 108.044, "volume": 10883.0}, {"date": "2020-12-10", "close": 107.825, "volume": 88923.0}, {"date": "2020-12-11", "close": 108.8, "volume": 2257.0}, {"date": "2020-12-14", "close": 101.54, "volume": 16889.0}, {"date": "2020-12-15", "close": 100.12, "volume": 7610.0}, {"date": "2020-12-16", "close": 103.0, "volume": 3794.0}, {"date": "2020-12-17", "close": 101.35, "volume": 35122.0}, {"date": "2020-12-18", "close": 100.4, "volume": 5031.0}, {"date": "2020-12-21", "close": 99.375, "volume": 4412.0}, {"date": "2020-12-22", "close": 98.74, "volume": 3963.0}, {"date": "2020-12-23", "close": 99.0, "volume": 5334.0}, {"date": "2020-12-24", "close": 97.86, "volume": 2111.0}, {"date": "2020-12-28", "close": 100.0, "volume": 39032.0}, {"date": "2020-12-29", "close": 100.0, "volume": 9797.0}, {"date": "2020-12-30", "close": 101.13, "volume": 41606.0}, {"date": "2020-12-31", "close": 101.0, "volume": 8614.0}, {"date": "2021-01-04", "close": 102.25, "volume": 10767.0}, {"date": "2021-01-05", "close": 101.875, "volume": 4418.0}, {"date": "2021-01-06", "close": 101.2, "volume": 3925.0}, {"date": "2021-01-07", "close": 101.0, "volume": 2481.0}, {"date": "2021-01-08", "close": 100.26, "volume": 3602.0}, {"date": "2021-01-11", "close": 102.84, "volume": 6513.0}, {"date": "2021-01-12", "close": 101.0, "volume": 2795.0}, {"date": "2021-01-13", "close": 102.92, "volume": 1778.0}, {"date": "2021-01-14", "close": 104.0, "volume": 5447.0}, {"date": "2021-01-15", "close": 103.8, "volume": 2805.0}, {"date": "2021-01-19", "close": 104.55, "volume": 9042.0}, {"date": "2021-01-20", "close": 105.25, "volume": 3572.0}, {"date": "2021-01-21", "close": 105.754, "volume": 2391.0}, {"date": "2021-01-22", "close": 106.9, "volume": 4410.0}, {"date": "2021-01-25", "close": 106.77, "volume": 4858.0}, {"date": "2021-01-26", "close": 110.0, "volume": 4277.0}, {"date": "2021-01-27", "close": 104.7, "volume": 4691.0}, {"date": "2021-01-28", "close": 104.01, "volume": 5165.0}, {"date": "2021-01-29", "close": 104.5, "volume": 7957.0}, {"date": "2021-02-01", "close": 100.48, "volume": 2817.0}, {"date": "2021-02-02", "close": 100.89, "volume": 2401.0}, {"date": "2021-02-03", "close": 100.49, "volume": 8786.0}, {"date": "2021-02-04", "close": 102.14, "volume": 6199.0}, {"date": "2021-02-05", "close": 100.0, "volume": 5631.0}, {"date": "2021-02-08", "close": 100.03, "volume": 7823.0}, {"date": "2021-02-09", "close": 101.42, "volume": 9027.0}, {"date": "2021-02-10", "close": 101.32, "volume": 3090.0}, {"date": "2021-02-11", "close": 100.92, "volume": 3996.0}, {"date": "2021-02-12", "close": 102.98, "volume": 6586.0}, {"date": "2021-02-16", "close": 101.92, "volume": 3969.0}, {"date": "2021-02-17", "close": 102.0, "volume": 3339.0}, {"date": "2021-02-18", "close": 102.95, "volume": 2270.0}, {"date": "2021-02-19", "close": 100.0, "volume": 3144.0}, {"date": "2021-02-22", "close": 102.22, "volume": 3933.0}, {"date": "2021-02-23", "close": 98.64, "volume": 2056.0}, {"date": "2021-02-24", "close": 98.9, "volume": 5322.0}, {"date": "2021-02-25", "close": 96.35, "volume": 177978.0}, {"date": "2021-02-26", "close": 97.3, "volume": 2227.0}, {"date": "2021-03-01", "close": 97.92, "volume": 7922.0}, {"date": "2021-03-02", "close": 97.46, "volume": 2935.0}, {"date": "2021-03-03", "close": 95.62, "volume": 1309.0}, {"date": "2021-03-04", "close": 94.71, "volume": 4686.0}, {"date": "2021-03-05", "close": 96.47, "volume": 2166.0}, {"date": "2021-03-08", "close": 97.17, "volume": 2328.0}, {"date": "2021-03-09", "close": 99.67, "volume": 1962.0}, {"date": "2021-03-10", "close": 99.65, "volume": 4254.0}, {"date": "2021-03-11", "close": 96.75, "volume": 8173.0}, {"date": "2021-03-12", "close": 97.02, "volume": 5065.0}, {"date": "2021-03-15", "close": 97.0, "volume": 11006.0}, {"date": "2021-03-16", "close": 98.58, "volume": 91015.0}, {"date": "2021-03-17", "close": 100.65, "volume": 4663.0}, {"date": "2021-03-18", "close": 100.45, "volume": 4709.0}, {"date": "2021-03-19", "close": 99.6, "volume": 1759.0}, {"date": "2021-03-22", "close": 101.48, "volume": 2818.0}, {"date": "2021-03-23", "close": 98.5, "volume": 6969.0}, {"date": "2021-03-24", "close": 99.42, "volume": 1262.0}, {"date": "2021-03-25", "close": 99.68, "volume": 3667.0}, {"date": "2021-03-26", "close": 100.67, "volume": 3066.0}, {"date": "2021-03-29", "close": 100.0, "volume": 1857.0}, {"date": "2021-03-30", "close": 99.99, "volume": 2179.0}, {"date": "2021-03-31", "close": 100.85, "volume": 2764.0}, {"date": "2021-04-01", "close": 97.55, "volume": 8132.0}, {"date": "2021-04-05", "close": 100.0, "volume": 2030.0}, {"date": "2021-04-06", "close": 98.369, "volume": 4453.0}, {"date": "2021-04-07", "close": 95.26, "volume": 3126.0}, {"date": "2021-04-08", "close": 100.02, "volume": 2649.0}, {"date": "2021-04-09", "close": 101.34, "volume": 1354.0}, {"date": "2021-04-12", "close": 99.32, "volume": 1226.0}, {"date": "2021-04-13", "close": 99.24, "volume": 2743.0}, {"date": "2021-04-14", "close": 99.02, "volume": 3622.0}, {"date": "2021-04-15", "close": 102.0, "volume": 1543.0}, {"date": "2021-04-16", "close": 100.5, "volume": 3321.0}, {"date": "2021-04-19", "close": 101.771, "volume": 1986.0}, {"date": "2021-04-20", "close": 103.75, "volume": 3606.0}, {"date": "2021-04-21", "close": 107.1, "volume": 2741.0}, {"date": "2021-04-22", "close": 106.12, "volume": 2416.0}, {"date": "2021-04-23", "close": 106.17, "volume": 1961.0}, {"date": "2021-04-26", "close": 105.7, "volume": 2423.0}, {"date": "2021-04-27", "close": 105.62, "volume": 1345.0}, {"date": "2021-04-28", "close": 104.544, "volume": 2247.0}, {"date": "2021-04-29", "close": 104.4, "volume": 2502.0}, {"date": "2021-04-30", "close": 107.84, "volume": 2307.0}, {"date": "2021-05-03", "close": 107.92, "volume": 1990.0}, {"date": "2021-05-04", "close": 107.21, "volume": 3001.0}, {"date": "2021-05-05", "close": 105.27, "volume": 749.0}, {"date": "2021-05-06", "close": 106.92, "volume": 1509.0}, {"date": "2021-05-07", "close": 108.4, "volume": 1439.0}, {"date": "2021-05-10", "close": 107.38, "volume": 6308.0}, {"date": "2021-05-11", "close": 108.97, "volume": 1375.0}, {"date": "2021-05-12", "close": 109.3, "volume": 18870.0}, {"date": "2021-05-13", "close": 108.36, "volume": 1786.0}, {"date": "2021-05-14", "close": 110.66, "volume": 1963.0}, {"date": "2021-05-17", "close": 112.12, "volume": 5539.0}, {"date": "2021-05-18", "close": 110.73, "volume": 4568.0}, {"date": "2021-05-19", "close": 112.92, "volume": 1620.0}, {"date": "2021-05-20", "close": 114.0, "volume": 1259.0}, {"date": "2021-05-21", "close": 117.0, "volume": 2133.0}, {"date": "2021-05-24", "close": 116.92, "volume": 1073.0}, {"date": "2021-05-25", "close": 115.8, "volume": 1761.0}, {"date": "2021-05-26", "close": 115.8, "volume": 1332.0}, {"date": "2021-05-27", "close": 110.75, "volume": 3703.0}, {"date": "2021-05-28", "close": 116.26, "volume": 1258.0}, {"date": "2021-06-01", "close": 110.75, "volume": 2572.0}, {"date": "2021-06-02", "close": 113.67, "volume": 1630.0}, {"date": "2021-06-03", "close": 112.0, "volume": 1467.0}, {"date": "2021-06-04", "close": 113.92, "volume": 1741.0}, {"date": "2021-06-07", "close": 112.5, "volume": 1663.0}, {"date": "2021-06-08", "close": 113.76, "volume": 2146.0}, {"date": "2021-06-09", "close": 114.0, "volume": 1190.0}, {"date": "2021-06-10", "close": 117.0, "volume": 3671.0}, {"date": "2021-06-11", "close": 117.92, "volume": 2180.0}, {"date": "2021-06-14", "close": 115.64, "volume": 16805.0}, {"date": "2021-06-15", "close": 118.84, "volume": 1310.0}, {"date": "2021-06-16", "close": 119.06, "volume": 1305.0}, {"date": "2021-06-17", "close": 116.6, "volume": 8234.0}, {"date": "2021-06-18", "close": 115.68, "volume": 1792.0}, {"date": "2021-06-21", "close": 118.57, "volume": 677.0}, {"date": "2021-06-22", "close": 115.23, "volume": 1632.0}, {"date": "2021-06-23", "close": 116.225, "volume": 707.0}, {"date": "2021-06-24", "close": 118.49, "volume": 2043.0}, {"date": "2021-06-25", "close": 118.52, "volume": 1070.0}, {"date": "2021-06-28", "close": 118.74, "volume": 1810.0}, {"date": "2021-06-29", "close": 121.42, "volume": 5968.0}, {"date": "2021-06-30", "close": 121.32, "volume": 989.0}, {"date": "2021-07-01", "close": 120.11, "volume": 2013.0}, {"date": "2021-07-02", "close": 121.275, "volume": 1858.0}, {"date": "2021-07-06", "close": 121.68, "volume": 3473.0}, {"date": "2021-07-07", "close": 120.2, "volume": 9847.0}, {"date": "2021-07-08", "close": 118.07, "volume": 1017.0}, {"date": "2021-07-09", "close": 118.75, "volume": 4088.0}, {"date": "2021-07-12", "close": 119.55, "volume": 1537.0}, {"date": "2021-07-13", "close": 121.82, "volume": 3154.0}, {"date": "2021-07-14", "close": 121.17, "volume": 3250.0}, {"date": "2021-07-15", "close": 116.12, "volume": 2399.0}, {"date": "2021-07-16", "close": 115.57, "volume": 1445.0}, {"date": "2021-07-19", "close": 112.08, "volume": 1131.0}, {"date": "2021-07-20", "close": 116.2, "volume": 1432.0}, {"date": "2021-07-21", "close": 115.055, "volume": 1418.0}, {"date": "2021-07-22", "close": 117.22, "volume": 1757.0}, {"date": "2021-07-23", "close": 118.04, "volume": 1505.0}, {"date": "2021-07-26", "close": 113.34, "volume": 2239.0}, {"date": "2021-07-27", "close": 114.35, "volume": 2234.0}, {"date": "2021-07-28", "close": 115.66, "volume": 735.0}, {"date": "2021-07-29", "close": 116.73, "volume": 942.0}, {"date": "2021-07-30", "close": 114.11, "volume": 1568.0}, {"date": "2021-08-02", "close": 115.33, "volume": 1688.0}, {"date": "2021-08-03", "close": 115.4875, "volume": 2265.0}, {"date": "2021-08-04", "close": 116.56, "volume": 1271.0}, {"date": "2021-08-05", "close": 114.98, "volume": 2207.0}, {"date": "2021-08-06", "close": 113.8574, "volume": 1783.0}, {"date": "2021-08-09", "close": 112.1, "volume": 9133.0}, {"date": "2021-08-10", "close": 113.92, "volume": 1205.0}, {"date": "2021-08-11", "close": 112.92, "volume": 2714.0}, {"date": "2021-08-12", "close": 115.5, "volume": 3006.0}, {"date": "2021-08-13", "close": 117.03, "volume": 1871.0}, {"date": "2021-08-16", "close": 117.92, "volume": 3021.0}, {"date": "2021-08-17", "close": 118.18, "volume": 1563.0}, {"date": "2021-08-18", "close": 118.5, "volume": 3755.0}, {"date": "2021-08-19", "close": 119.92, "volume": 2740.0}, {"date": "2021-08-20", "close": 119.25, "volume": 1032.0}, {"date": "2021-08-23", "close": 117.06, "volume": 1522.0}, {"date": "2021-08-24", "close": 117.06, "volume": null}, {"date": "2021-08-25", "close": 116.68, "volume": 2692.0}, {"date": "2021-08-26", "close": 117.26, "volume": 3505.0}, {"date": "2021-08-27", "close": 115.9001, "volume": 7538.0}, {"date": "2021-08-30", "close": 116.855, "volume": 3864.0}, {"date": "2021-08-31", "close": 116.15, "volume": 1197.0}, {"date": "2021-09-01", "close": 117.99, "volume": 2999.0}, {"date": "2021-09-02", "close": 119.1, "volume": 2096.0}, {"date": "2021-09-03", "close": 119.08, "volume": 3678.0}, {"date": "2021-09-07", "close": 115.5, "volume": 8536.0}, {"date": "2021-09-08", "close": 114.92, "volume": 15442.0}, {"date": "2021-09-09", "close": 112.1, "volume": 2255.0}, {"date": "2021-09-10", "close": 113.0, "volume": 3189.0}, {"date": "2021-09-13", "close": 114.89, "volume": 2699.0}, {"date": "2021-09-14", "close": 113.76, "volume": 1172.0}, {"date": "2021-09-15", "close": 113.77, "volume": 5250.0}, {"date": "2021-09-16", "close": 111.56, "volume": 813.0}, {"date": "2021-09-17", "close": 111.92, "volume": 4658.0}, {"date": "2021-09-20", "close": 115.33, "volume": 2702.0}, {"date": "2021-09-21", "close": 119.27, "volume": 2304.0}, {"date": "2021-09-22", "close": 116.84, "volume": 2760.0}, {"date": "2021-09-23", "close": 119.2, "volume": 2172.0}, {"date": "2021-09-24", "close": 122.3, "volume": 7092.0}, {"date": "2021-09-27", "close": 122.3, "volume": null}, {"date": "2021-09-28", "close": 116.45, "volume": 2501.0}, {"date": "2021-09-29", "close": 118.78, "volume": 1165.0}, {"date": "2021-09-30", "close": 121.6, "volume": 3065.0}, {"date": "2021-10-01", "close": 117.7775, "volume": 3502.0}, {"date": "2021-10-04", "close": 124.92, "volume": 1987.0}, {"date": "2021-10-05", "close": 121.0, "volume": 2005.0}, {"date": "2021-10-06", "close": 120.27, "volume": 997.0}, {"date": "2021-10-07", "close": 121.98, "volume": 1617.0}, {"date": "2021-10-08", "close": 123.83, "volume": 1569.0}, {"date": "2021-10-11", "close": 123.4924, "volume": 1651.0}, {"date": "2021-10-12", "close": 122.92, "volume": 8996.0}, {"date": "2021-10-13", "close": 119.09, "volume": 983.0}, {"date": "2021-10-14", "close": 121.0, "volume": 1834.0}, {"date": "2021-10-15", "close": 118.58, "volume": 1816.0}, {"date": "2021-10-18", "close": 120.12, "volume": 3833.0}, {"date": "2021-10-19", "close": 119.37, "volume": 1645.0}, {"date": "2021-10-20", "close": 122.0, "volume": 1782.0}, {"date": "2021-10-21", "close": 122.4, "volume": 1741.0}, {"date": "2021-10-22", "close": 123.775, "volume": 4814.0}, {"date": "2021-10-25", "close": 124.82, "volume": 841.0}, {"date": "2021-10-26", "close": 123.13, "volume": 922.0}, {"date": "2021-10-27", "close": 122.81, "volume": 1962.0}, {"date": "2021-10-28", "close": 127.25, "volume": 3192.0}, {"date": "2021-10-29", "close": 125.275, "volume": 2626.0}, {"date": "2021-11-01", "close": 127.17, "volume": 2099.0}, {"date": "2021-11-02", "close": 126.45, "volume": 1906.0}, {"date": "2021-11-03", "close": 129.0, "volume": 1563.0}, {"date": "2021-11-04", "close": 129.92, "volume": 1571.0}, {"date": "2021-11-05", "close": 125.47, "volume": 1754.0}, {"date": "2021-11-08", "close": 128.37, "volume": 1346.0}, {"date": "2021-11-09", "close": 126.42, "volume": 827.0}, {"date": "2021-11-10", "close": 126.77, "volume": 2580.0}, {"date": "2021-11-11", "close": 126.92, "volume": 3700.0}, {"date": "2021-11-12", "close": 118.39, "volume": 3101.0}, {"date": "2021-11-15", "close": 123.13, "volume": 822.0}, {"date": "2021-11-16", "close": 116.81, "volume": 1716.0}, {"date": "2021-11-17", "close": 115.94, "volume": 928.0}, {"date": "2021-11-18", "close": 112.42, "volume": 2426.0}, {"date": "2021-11-19", "close": 112.6, "volume": 5275.0}, {"date": "2021-11-22", "close": 114.21, "volume": 1793.0}, {"date": "2021-11-23", "close": 112.25, "volume": 2327.0}, {"date": "2021-11-24", "close": 113.72, "volume": 1203.0}, {"date": "2021-11-26", "close": 112.355, "volume": 1231.0}, {"date": "2021-11-29", "close": 112.35, "volume": 997.0}, {"date": "2021-11-30", "close": 111.57, "volume": 1614.0}, {"date": "2021-12-01", "close": 109.35, "volume": 3531.0}, {"date": "2021-12-02", "close": 111.42, "volume": 2311.0}, {"date": "2021-12-03", "close": 109.66, "volume": 3574.0}, {"date": "2021-12-06", "close": 110.93, "volume": 3156.0}, {"date": "2021-12-07", "close": 108.63, "volume": 153071.0}, {"date": "2021-12-08", "close": 112.47, "volume": 5768.0}, {"date": "2021-12-09", "close": 109.25, "volume": 3148.0}, {"date": "2021-12-10", "close": 110.43, "volume": 3677.0}, {"date": "2021-12-13", "close": 107.28, "volume": 4436.0}, {"date": "2021-12-14", "close": 107.76, "volume": 20506.0}, {"date": "2021-12-15", "close": 110.34, "volume": 5078.0}, {"date": "2021-12-16", "close": 113.92, "volume": 4647.0}, {"date": "2021-12-17", "close": 111.4, "volume": 1906.0}, {"date": "2021-12-20", "close": 109.56, "volume": 3469.0}, {"date": "2021-12-21", "close": 116.0, "volume": 3580.0}, {"date": "2021-12-22", "close": 115.87, "volume": 5196.0}, {"date": "2021-12-23", "close": 115.0, "volume": 2293.0}, {"date": "2021-12-27", "close": 115.0, "volume": 4886.0}, {"date": "2021-12-28", "close": 117.15, "volume": 1718.0}, {"date": "2021-12-29", "close": 116.13, "volume": 1899.0}, {"date": "2021-12-30", "close": 118.0, "volume": 2978.0}, {"date": "2021-12-31", "close": 115.8501, "volume": 755.0}, {"date": "2022-01-03", "close": 115.785, "volume": 4129.0}, {"date": "2022-01-04", "close": 115.66, "volume": 1859.0}, {"date": "2022-01-05", "close": 113.5, "volume": 2184.0}, {"date": "2022-01-06", "close": 114.7, "volume": 3403.0}, {"date": "2022-01-07", "close": 112.73, "volume": 1684.0}, {"date": "2022-01-10", "close": 115.02, "volume": 179144.0}, {"date": "2022-01-11", "close": 115.51, "volume": 2274.0}, {"date": "2022-01-12", "close": 115.32, "volume": 1711.0}, {"date": "2022-01-13", "close": 117.2, "volume": 3319.0}, {"date": "2022-01-14", "close": 118.1, "volume": 2397.0}, {"date": "2022-01-18", "close": 119.0, "volume": 8595.0}, {"date": "2022-01-19", "close": 119.67, "volume": 1297.0}, {"date": "2022-01-20", "close": 121.21, "volume": 6898.0}, {"date": "2022-01-21", "close": 120.82, "volume": 1859.0}, {"date": "2022-01-24", "close": 112.36, "volume": 9468.0}, {"date": "2022-01-25", "close": 113.35, "volume": 4102.0}, {"date": "2022-01-26", "close": 116.8, "volume": 3741.0}, {"date": "2022-01-27", "close": 120.5, "volume": 6652.0}, {"date": "2022-01-28", "close": 116.25, "volume": 1838.0}, {"date": "2022-01-31", "close": 117.02, "volume": 2502.0}, {"date": "2022-02-01", "close": 116.5, "volume": 2498.0}, {"date": "2022-02-02", "close": 117.68, "volume": 4065.0}, {"date": "2022-02-03", "close": 116.92, "volume": 960.0}, {"date": "2022-02-04", "close": 110.53, "volume": 3147.0}, {"date": "2022-02-07", "close": 111.5, "volume": 18499.0}, {"date": "2022-02-08", "close": 112.87, "volume": 3064.0}, {"date": "2022-02-09", "close": 114.52, "volume": 1381.0}, {"date": "2022-02-10", "close": 115.751, "volume": 2326.0}, {"date": "2022-02-11", "close": 114.15, "volume": 1592.0}, {"date": "2022-02-14", "close": 111.36, "volume": 3542.0}, {"date": "2022-02-15", "close": 117.12, "volume": 2514.0}, {"date": "2022-02-16", "close": 120.87, "volume": 3020.0}, {"date": "2022-02-17", "close": 122.4, "volume": 2574.0}, {"date": "2022-02-18", "close": 117.98, "volume": 1131.0}, {"date": "2022-02-22", "close": 120.3, "volume": 1540.0}, {"date": "2022-02-23", "close": 120.97, "volume": 1258.0}, {"date": "2022-02-24", "close": 115.95, "volume": 2837.0}, {"date": "2022-02-25", "close": 121.27, "volume": 3100.0}, {"date": "2022-02-28", "close": 117.23, "volume": 1387.0}, {"date": "2022-03-01", "close": 122.0, "volume": 2203.0}, {"date": "2022-03-02", "close": 124.92, "volume": 902.0}, {"date": "2022-03-03", "close": 118.35, "volume": 1256.0}, {"date": "2022-03-04", "close": 113.2401, "volume": 2738.0}, {"date": "2022-03-07", "close": 114.27, "volume": 2024.0}, {"date": "2022-03-08", "close": 112.83, "volume": 6196.0}, {"date": "2022-03-09", "close": 119.3, "volume": 4534.0}, {"date": "2022-03-10", "close": 122.42, "volume": 1451.0}, {"date": "2022-03-11", "close": 119.85, "volume": 5844.0}, {"date": "2022-03-14", "close": 120.73, "volume": 2012.0}, {"date": "2022-03-15", "close": 121.32, "volume": 1854.0}, {"date": "2022-03-16", "close": 121.33, "volume": 1109.0}, {"date": "2022-03-17", "close": 124.08, "volume": 2715.0}, {"date": "2022-03-18", "close": 127.92, "volume": 2893.0}, {"date": "2022-03-21", "close": 121.79, "volume": 2612.0}, {"date": "2022-03-22", "close": 127.92, "volume": 1663.0}, {"date": "2022-03-23", "close": 129.77, "volume": 2699.0}, {"date": "2022-03-24", "close": 133.92, "volume": 2505.0}, {"date": "2022-03-25", "close": 134.61, "volume": 2759.0}, {"date": "2022-03-28", "close": 133.43, "volume": 884.0}, {"date": "2022-03-29", "close": 136.11, "volume": 760.0}, {"date": "2022-03-30", "close": 131.46, "volume": 4798.0}, {"date": "2022-03-31", "close": 134.63, "volume": 1080.0}, {"date": "2022-04-01", "close": 133.25, "volume": 1490.0}, {"date": "2022-04-04", "close": 136.27, "volume": 1098.0}, {"date": "2022-04-05", "close": 133.61, "volume": 1615.0}, {"date": "2022-04-06", "close": 137.62, "volume": 4927.0}, {"date": "2022-04-07", "close": 139.89, "volume": 2825.0}, {"date": "2022-04-08", "close": 140.92, "volume": 1360.0}, {"date": "2022-04-11", "close": 137.95, "volume": 1039.0}, {"date": "2022-04-12", "close": 138.42, "volume": 1496.0}, {"date": "2022-04-13", "close": 134.72, "volume": 2232.0}, {"date": "2022-04-14", "close": 134.0, "volume": 2401.0}, {"date": "2022-04-18", "close": 141.57, "volume": 1964.0}, {"date": "2022-04-19", "close": 135.08, "volume": 1607.0}, {"date": "2022-04-20", "close": 136.83, "volume": 2558.0}, {"date": "2022-04-21", "close": 135.38, "volume": 2092.0}, {"date": "2022-04-22", "close": 134.67, "volume": 1170.0}, {"date": "2022-04-25", "close": 129.33, "volume": 1218.0}, {"date": "2022-04-26", "close": 129.46, "volume": 1779.0}, {"date": "2022-04-27", "close": 129.33, "volume": 1651.0}, {"date": "2022-04-28", "close": 129.83, "volume": 2041.0}, {"date": "2022-04-29", "close": 132.33, "volume": 2497.0}, {"date": "2022-05-02", "close": 130.0, "volume": 1582.0}, {"date": "2022-05-03", "close": 130.08, "volume": 1784.0}, {"date": "2022-05-04", "close": 129.25, "volume": 4181.0}, {"date": "2022-05-05", "close": 127.6, "volume": 1681.0}, {"date": "2022-05-06", "close": 125.58, "volume": 2191.0}, {"date": "2022-05-09", "close": 121.53, "volume": 2102.0}, {"date": "2022-05-10", "close": 123.75, "volume": 3329.0}, {"date": "2022-05-11", "close": 122.7, "volume": 4104.0}, {"date": "2022-05-12", "close": 120.72, "volume": 4015.0}, {"date": "2022-05-13", "close": 125.82, "volume": 6231.0}, {"date": "2022-05-16", "close": 126.58, "volume": 10563.0}, {"date": "2022-05-17", "close": 129.22, "volume": 1631.0}, {"date": "2022-05-18", "close": 125.49, "volume": 3827.0}, {"date": "2022-05-19", "close": 125.9, "volume": 2112.0}, {"date": "2022-05-20", "close": 127.06, "volume": 2455.0}, {"date": "2022-05-23", "close": 131.08, "volume": 1637.0}, {"date": "2022-05-24", "close": 132.46, "volume": 18430.0}, {"date": "2022-05-25", "close": 134.14, "volume": 1430.0}, {"date": "2022-05-26", "close": 134.12, "volume": 2720.0}, {"date": "2022-05-27", "close": 130.75, "volume": 1119.0}, {"date": "2022-05-31", "close": 129.26, "volume": 4638.0}, {"date": "2022-06-01", "close": 132.14, "volume": 648.0}, {"date": "2022-06-02", "close": 128.72, "volume": 1902.0}, {"date": "2022-06-03", "close": 126.48, "volume": 1984.0}, {"date": "2022-06-06", "close": 125.6, "volume": 1246.0}, {"date": "2022-06-07", "close": 125.08, "volume": 6046.0}, {"date": "2022-06-08", "close": 125.08, "volume": null}, {"date": "2022-06-09", "close": 123.28, "volume": 1521.0}, {"date": "2022-06-10", "close": 122.99, "volume": 1168.0}, {"date": "2022-06-13", "close": 115.61, "volume": 1217.0}, {"date": "2022-06-14", "close": 114.421, "volume": 3308.0}, {"date": "2022-06-15", "close": 115.9, "volume": 4030.0}, {"date": "2022-06-16", "close": 118.75, "volume": 3466.0}, {"date": "2022-06-17", "close": 120.22, "volume": 2212.0}, {"date": "2022-06-21", "close": 121.9, "volume": 2367.0}, {"date": "2022-06-22", "close": 125.4, "volume": 1786.0}, {"date": "2022-06-23", "close": 126.7, "volume": 1443.0}, {"date": "2022-06-24", "close": 129.21, "volume": 1589.0}, {"date": "2022-06-27", "close": 127.2501, "volume": 4422.0}, {"date": "2022-06-28", "close": 131.7, "volume": 15257.0}, {"date": "2022-06-29", "close": 131.0, "volume": 2742.0}, {"date": "2022-06-30", "close": 128.91, "volume": 2329.0}, {"date": "2022-07-01", "close": 130.75, "volume": 1791.0}, {"date": "2022-07-05", "close": 124.68, "volume": 2203.0}, {"date": "2022-07-06", "close": 130.16, "volume": 802.0}, {"date": "2022-07-07", "close": 131.675, "volume": 965.0}, {"date": "2022-07-08", "close": 130.5, "volume": 3072.0}, {"date": "2022-07-11", "close": 131.21, "volume": 1382.0}, {"date": "2022-07-12", "close": 132.0, "volume": 3240.0}, {"date": "2022-07-13", "close": 129.98, "volume": 4319.0}, {"date": "2022-07-14", "close": 129.32, "volume": 1062.0}, {"date": "2022-07-15", "close": 131.26, "volume": 1815.0}, {"date": "2022-07-18", "close": 133.9, "volume": 2745.0}, {"date": "2022-07-19", "close": 134.55, "volume": 2252.0}, {"date": "2022-07-20", "close": 129.91, "volume": 569.0}, {"date": "2022-07-21", "close": 125.55, "volume": 815.0}, {"date": "2022-07-22", "close": 128.6401, "volume": 14064.0}, {"date": "2022-07-25", "close": 129.06, "volume": 782.0}, {"date": "2022-07-26", "close": 131.3, "volume": 1347.0}, {"date": "2022-07-27", "close": 134.29, "volume": 1546.0}, {"date": "2022-07-28", "close": 131.1, "volume": 1036.0}, {"date": "2022-07-29", "close": 130.72, "volume": 4663.0}, {"date": "2022-08-01", "close": 132.64, "volume": 2435.0}, {"date": "2022-08-02", "close": 130.3, "volume": 1175.0}, {"date": "2022-08-03", "close": 130.3, "volume": null}, {"date": "2022-08-04", "close": 133.34, "volume": 976.0}, {"date": "2022-08-05", "close": 128.16, "volume": 1269.0}, {"date": "2022-08-08", "close": 133.34, "volume": 747.0}, {"date": "2022-08-09", "close": 128.16, "volume": 570.0}, {"date": "2022-08-10", "close": 132.43, "volume": 2589.0}, {"date": "2022-08-11", "close": 128.515, "volume": 1722.0}, {"date": "2022-08-12", "close": 127.39, "volume": 663.0}, {"date": "2022-08-15", "close": 131.545, "volume": 1216.0}, {"date": "2022-08-16", "close": 134.13, "volume": 901.0}, {"date": "2022-08-17", "close": 134.13, "volume": 725.0}, {"date": "2022-08-18", "close": 130.17, "volume": 870.0}, {"date": "2022-08-19", "close": 131.15, "volume": 1231.0}, {"date": "2022-08-22", "close": 135.75, "volume": 1860.0}, {"date": "2022-08-23", "close": 133.0, "volume": 1364.0}, {"date": "2022-08-24", "close": 128.01, "volume": 1082.0}, {"date": "2022-08-25", "close": 128.01, "volume": null}, {"date": "2022-08-26", "close": 131.44, "volume": 1043.0}, {"date": "2022-08-29", "close": 128.75, "volume": 1976.0}, {"date": "2022-08-30", "close": 125.77, "volume": 2448.0}, {"date": "2022-08-31", "close": 124.44, "volume": 1717.0}, {"date": "2022-09-01", "close": 118.06, "volume": 1714.0}, {"date": "2022-09-02", "close": 126.59, "volume": 1947.0}, {"date": "2022-09-06", "close": 117.01, "volume": 462.0}, {"date": "2022-09-07", "close": 113.76, "volume": 1046.0}, {"date": "2022-09-08", "close": 118.96, "volume": 1235.0}, {"date": "2022-09-09", "close": 122.71, "volume": 1702.0}, {"date": "2022-09-12", "close": 118.91, "volume": 1484.0}, {"date": "2022-09-13", "close": 117.46, "volume": 643.0}, {"date": "2022-09-14", "close": 116.37, "volume": 619.0}, {"date": "2022-09-15", "close": 112.81, "volume": 2481.0}, {"date": "2022-09-16", "close": 113.0, "volume": 5861.0}, {"date": "2022-09-19", "close": 110.96, "volume": 4938.0}, {"date": "2022-09-20", "close": 110.51, "volume": 1709.0}, {"date": "2022-09-21", "close": 114.155, "volume": 1811.0}, {"date": "2022-09-22", "close": 111.6, "volume": 1613.0}, {"date": "2022-09-23", "close": 108.35, "volume": 8354.0}, {"date": "2022-09-26", "close": 104.5, "volume": 6379.0}, {"date": "2022-09-27", "close": 106.5, "volume": 4030.0}, {"date": "2022-09-28", "close": 108.26, "volume": 4244.0}, {"date": "2022-09-29", "close": 109.0, "volume": 11219.0}, {"date": "2022-09-30", "close": 107.1, "volume": 3022.0}, {"date": "2022-10-03", "close": 111.25, "volume": 2966.0}, {"date": "2022-10-04", "close": 113.0, "volume": 1691.0}, {"date": "2022-10-05", "close": 112.14, "volume": 3654.0}, {"date": "2022-10-06", "close": 109.12, "volume": 5091.0}, {"date": "2022-10-07", "close": 109.5, "volume": 2539.0}, {"date": "2022-10-10", "close": 110.6, "volume": 1074.0}, {"date": "2022-10-11", "close": 109.16, "volume": 2542.0}, {"date": "2022-10-12", "close": 109.1, "volume": 2164.0}, {"date": "2022-10-13", "close": 107.6, "volume": 1822.0}, {"date": "2022-10-14", "close": 111.35, "volume": 2380.0}, {"date": "2022-10-17", "close": 114.3, "volume": 1553.0}, {"date": "2022-10-18", "close": 109.88, "volume": 1201.0}, {"date": "2022-10-19", "close": 108.25, "volume": 4693.0}, {"date": "2022-10-20", "close": 109.88, "volume": 1670.0}, {"date": "2022-10-21", "close": 109.9, "volume": 3904.0}, {"date": "2022-10-24", "close": 108.96, "volume": 6730.0}, {"date": "2022-10-25", "close": 111.1999, "volume": 2233.0}, {"date": "2022-10-26", "close": 114.475, "volume": 2130.0}, {"date": "2022-10-27", "close": 115.35, "volume": 5511.0}, {"date": "2022-10-28", "close": 114.4, "volume": 5649.0}, {"date": "2022-10-31", "close": 116.44, "volume": 5395.0}, {"date": "2022-11-01", "close": 118.1, "volume": 1462.0}, {"date": "2022-11-02", "close": 120.0, "volume": 2061.0}, {"date": "2022-11-03", "close": 120.95, "volume": 5713.0}, {"date": "2022-11-04", "close": 119.94, "volume": 2171.0}, {"date": "2022-11-07", "close": 120.22, "volume": 4576.0}, {"date": "2022-11-08", "close": 121.24, "volume": 1001.0}, {"date": "2022-11-09", "close": 120.5, "volume": 3073.0}, {"date": "2022-11-10", "close": 127.28, "volume": 6391.0}, {"date": "2022-11-11", "close": 123.85, "volume": 2391.0}, {"date": "2022-11-14", "close": 126.44, "volume": 2016.0}, {"date": "2022-11-15", "close": 125.94, "volume": 666.0}, {"date": "2022-11-16", "close": 126.2, "volume": 2334.0}, {"date": "2022-11-17", "close": 126.4599, "volume": 1965.0}, {"date": "2022-11-18", "close": 127.9, "volume": 1788.0}, {"date": "2022-11-21", "close": 129.7599, "volume": 2289.0}, {"date": "2022-11-22", "close": 130.125, "volume": 3144.0}, {"date": "2022-11-23", "close": 130.56, "volume": 1641.0}, {"date": "2022-11-25", "close": 133.25, "volume": 1802.0}, {"date": "2022-11-28", "close": 133.9, "volume": 2069.0}, {"date": "2022-11-29", "close": 131.31, "volume": 669.0}, {"date": "2022-11-30", "close": 132.1, "volume": 5004.0}, {"date": "2022-12-01", "close": 138.25, "volume": 1912.0}, {"date": "2022-12-02", "close": 137.0, "volume": 3078.0}, {"date": "2022-12-05", "close": 136.75, "volume": 5027.0}, {"date": "2022-12-06", "close": 136.75, "volume": null}, {"date": "2022-12-07", "close": 136.0, "volume": 1311.0}, {"date": "2022-12-08", "close": 139.04, "volume": 596.0}, {"date": "2022-12-09", "close": 139.45, "volume": 1485.0}, {"date": "2022-12-12", "close": 138.5501, "volume": 2483.0}, {"date": "2022-12-13", "close": 139.5, "volume": 1325.0}, {"date": "2022-12-14", "close": 139.7599, "volume": 3426.0}, {"date": "2022-12-15", "close": 137.9799, "volume": 2505.0}, {"date": "2022-12-16", "close": 135.0999, "volume": 1493.0}, {"date": "2022-12-19", "close": 136.52, "volume": 2482.0}, {"date": "2022-12-20", "close": 133.6399, "volume": 711.0}, {"date": "2022-12-21", "close": 134.65, "volume": 1393.0}, {"date": "2022-12-22", "close": 134.4199, "volume": 674.0}, {"date": "2022-12-23", "close": 136.4, "volume": 2514.0}, {"date": "2022-12-27", "close": 136.66, "volume": 748.0}, {"date": "2022-12-28", "close": 136.0, "volume": 639.0}, {"date": "2022-12-29", "close": 135.1099, "volume": 1983.0}, {"date": "2022-12-30", "close": 136.22, "volume": 1414.0}, {"date": "2023-01-03", "close": 136.44, "volume": 629.0}, {"date": "2023-01-04", "close": 138.0399, "volume": 1442.0}, {"date": "2023-01-05", "close": 140.96, "volume": 4184.0}, {"date": "2023-01-06", "close": 140.26, "volume": 3351.0}, {"date": "2023-01-09", "close": 140.25, "volume": 664.0}, {"date": "2023-01-10", "close": 143.96, "volume": 1987.0}, {"date": "2023-01-11", "close": 140.9499, "volume": 1624.0}, {"date": "2023-01-12", "close": 138.66, "volume": 587.0}, {"date": "2023-01-13", "close": 143.4, "volume": 2603.0}, {"date": "2023-01-17", "close": 143.625, "volume": 1099.0}, {"date": "2023-01-18", "close": 141.1999, "volume": 1348.0}, {"date": "2023-01-19", "close": 140.0099, "volume": 1538.0}, {"date": "2023-01-20", "close": 136.46, "volume": 1537.0}, {"date": "2023-01-23", "close": 133.68, "volume": 1415.0}, {"date": "2023-01-24", "close": 129.5, "volume": 571.0}, {"date": "2023-01-25", "close": 131.72, "volume": 2234.0}, {"date": "2023-01-26", "close": 130.65, "volume": 2080.0}, {"date": "2023-01-27", "close": 129.8199, "volume": 1332.0}, {"date": "2023-01-30", "close": 129.36, "volume": 2227.0}, {"date": "2023-01-31", "close": 128.0, "volume": 328.0}, {"date": "2023-02-01", "close": 127.8, "volume": 2304.0}, {"date": "2023-02-02", "close": 127.08, "volume": 3006.0}, {"date": "2023-02-03", "close": 128.4, "volume": 2166.0}, {"date": "2023-02-06", "close": 125.92, "volume": 1469.0}, {"date": "2023-02-07", "close": 128.7, "volume": 584.0}, {"date": "2023-02-08", "close": 128.01, "volume": 2138.0}, {"date": "2023-02-09", "close": 136.25, "volume": 1065.0}, {"date": "2023-02-10", "close": 139.28, "volume": 1969.0}, {"date": "2023-02-13", "close": 139.28, "volume": null}, {"date": "2023-02-14", "close": 137.25, "volume": 1459.0}, {"date": "2023-02-15", "close": 140.78, "volume": 1035.0}, {"date": "2023-02-16", "close": 137.94, "volume": 1731.0}, {"date": "2023-02-17", "close": 136.4, "volume": 4485.0}, {"date": "2023-02-21", "close": 140.52, "volume": 1286.0}, {"date": "2023-02-22", "close": 140.04, "volume": 768.0}, {"date": "2023-02-23", "close": 134.74, "volume": 776.0}, {"date": "2023-02-24", "close": 133.83, "volume": 1432.0}, {"date": "2023-02-27", "close": 135.32, "volume": 1106.0}, {"date": "2023-02-28", "close": 129.22, "volume": 736.0}, {"date": "2023-03-01", "close": 128.6, "volume": 3065.0}, {"date": "2023-03-02", "close": 131.56, "volume": 9086.0}, {"date": "2023-03-03", "close": 130.0, "volume": 1716.0}, {"date": "2023-03-06", "close": 130.2, "volume": 2469.0}, {"date": "2023-03-07", "close": 128.9, "volume": 1397.0}, {"date": "2023-03-08", "close": 127.63, "volume": 948.0}, {"date": "2023-03-09", "close": 127.3499, "volume": 1011.0}, {"date": "2023-03-10", "close": 129.84, "volume": 780.0}, {"date": "2023-03-13", "close": 129.25, "volume": 1766.0}, {"date": "2023-03-14", "close": 131.24, "volume": 1787.0}, {"date": "2023-03-15", "close": 127.84, "volume": 13640.0}, {"date": "2023-03-16", "close": 130.06, "volume": 1929.0}, {"date": "2023-03-17", "close": 130.555, "volume": 1401.0}, {"date": "2023-03-20", "close": 133.12, "volume": 500.0}, {"date": "2023-03-21", "close": 134.74, "volume": 1119.0}, {"date": "2023-03-22", "close": 135.56, "volume": 796.0}, {"date": "2023-03-23", "close": 133.78, "volume": 4724.0}, {"date": "2023-03-24", "close": 136.7, "volume": 5340.0}, {"date": "2023-03-27", "close": 137.3425, "volume": 1098.0}, {"date": "2023-03-28", "close": 138.68, "volume": 868.0}, {"date": "2023-03-29", "close": 136.3, "volume": 811.0}, {"date": "2023-03-30", "close": 139.3, "volume": 687.0}, {"date": "2023-03-31", "close": 140.16, "volume": 702.0}, {"date": "2023-04-03", "close": 137.5, "volume": 1384.0}, {"date": "2023-04-04", "close": 141.45, "volume": 5695.0}, {"date": "2023-04-05", "close": 142.8499, "volume": 2393.0}, {"date": "2023-04-06", "close": 142.8499, "volume": null}, {"date": "2023-04-10", "close": 144.76, "volume": 1843.0}, {"date": "2023-04-11", "close": 142.75, "volume": 4888.0}, {"date": "2023-04-12", "close": 147.25, "volume": 7273.0}, {"date": "2023-04-13", "close": 149.65, "volume": 4902.0}, {"date": "2023-04-14", "close": 146.08, "volume": 549.0}, {"date": "2023-04-17", "close": 146.78, "volume": 85745.0}, {"date": "2023-04-18", "close": 148.88, "volume": 6024.0}, {"date": "2023-04-19", "close": 147.78, "volume": 4608.0}, {"date": "2023-04-20", "close": 147.6099, "volume": 1742.0}, {"date": "2023-04-21", "close": 151.74, "volume": 752.0}, {"date": "2023-04-24", "close": 153.1, "volume": 1959.0}, {"date": "2023-04-25", "close": 151.0, "volume": 2730.0}, {"date": "2023-04-26", "close": 147.15, "volume": 1044.0}, {"date": "2023-04-27", "close": 146.0, "volume": 2107.0}, {"date": "2023-04-28", "close": 146.55, "volume": 1364.0}, {"date": "2023-05-01", "close": 146.31, "volume": 2771.0}, {"date": "2023-05-02", "close": 146.15, "volume": 3137.0}, {"date": "2023-05-03", "close": 151.3, "volume": 1216.0}, {"date": "2023-05-04", "close": 150.5, "volume": 1805.0}, {"date": "2023-05-05", "close": 148.5, "volume": 2830.0}, {"date": "2023-05-08", "close": 147.0501, "volume": 899.0}, {"date": "2023-05-09", "close": 149.0999, "volume": 1136.0}, {"date": "2023-05-10", "close": 151.0, "volume": 1257.0}, {"date": "2023-05-11", "close": 150.64, "volume": 4432.0}, {"date": "2023-05-12", "close": 145.8001, "volume": 1665.0}, {"date": "2023-05-15", "close": 149.4499, "volume": 887.0}, {"date": "2023-05-16", "close": 151.2, "volume": 711.0}, {"date": "2023-05-17", "close": 147.2, "volume": 1079.0}, {"date": "2023-05-18", "close": 146.44, "volume": 1248.0}, {"date": "2023-05-19", "close": 150.96, "volume": 1195.0}, {"date": "2023-05-22", "close": 147.9, "volume": 1069.0}, {"date": "2023-05-23", "close": 147.94, "volume": 71186.0}, {"date": "2023-05-24", "close": 143.75, "volume": 15787.0}, {"date": "2023-05-25", "close": 145.26, "volume": 1265.0}, {"date": "2023-05-26", "close": 144.55, "volume": 649.0}, {"date": "2023-05-30", "close": 141.1399, "volume": 834.0}, {"date": "2023-05-31", "close": 146.08, "volume": 681.0}, {"date": "2023-06-01", "close": 147.7, "volume": 1257.0}, {"date": "2023-06-02", "close": 147.12, "volume": 1411.0}, {"date": "2023-06-05", "close": 145.1875, "volume": 1034.0}, {"date": "2023-06-06", "close": 145.45, "volume": 1348.0}, {"date": "2023-06-07", "close": 146.9, "volume": 1739.0}, {"date": "2023-06-08", "close": 144.5, "volume": 9733.0}, {"date": "2023-06-09", "close": 149.3, "volume": 7564.0}, {"date": "2023-06-12", "close": 148.86, "volume": 1331.0}, {"date": "2023-06-13", "close": 149.5, "volume": 1077.0}, {"date": "2023-06-14", "close": 146.875, "volume": 346.0}, {"date": "2023-06-15", "close": 149.25, "volume": 2971.0}, {"date": "2023-06-16", "close": 149.51, "volume": 1022.0}, {"date": "2023-06-20", "close": 149.25, "volume": 991.0}, {"date": "2023-06-21", "close": 148.66, "volume": 635.0}, {"date": "2023-06-22", "close": 146.68, "volume": 700.0}, {"date": "2023-06-23", "close": 146.15, "volume": 1303.0}, {"date": "2023-06-26", "close": 142.75, "volume": 1433.0}, {"date": "2023-06-27", "close": 142.75, "volume": null}, {"date": "2023-06-28", "close": 140.4, "volume": 753.0}, {"date": "2023-06-29", "close": 142.91, "volume": 2868.0}, {"date": "2023-06-30", "close": 143.9, "volume": 483.0}, {"date": "2023-07-03", "close": 133.235, "volume": 2402.0}, {"date": "2023-07-05", "close": 134.0, "volume": 847.0}, {"date": "2023-07-06", "close": 132.44, "volume": 1152.0}, {"date": "2023-07-07", "close": 127.75, "volume": 1145.0}, {"date": "2023-07-10", "close": 131.25, "volume": 983.0}, {"date": "2023-07-11", "close": 131.25, "volume": null}, {"date": "2023-07-12", "close": 134.32, "volume": 788.0}, {"date": "2023-07-13", "close": 133.5999, "volume": 727.0}, {"date": "2023-07-14", "close": 138.62, "volume": 2824.0}, {"date": "2023-07-17", "close": 135.78, "volume": 583.0}, {"date": "2023-07-18", "close": 134.45, "volume": 788.0}, {"date": "2023-07-19", "close": 137.06, "volume": 600.0}, {"date": "2023-07-20", "close": 138.0, "volume": 993.0}, {"date": "2023-07-21", "close": 136.9199, "volume": 1191.0}, {"date": "2023-07-24", "close": 139.28, "volume": 560.0}, {"date": "2023-07-25", "close": 137.0999, "volume": 2382.0}, {"date": "2023-07-26", "close": 140.5, "volume": 1117.0}, {"date": "2023-07-27", "close": 140.45, "volume": 1191.0}, {"date": "2023-07-28", "close": 140.84, "volume": 928.0}, {"date": "2023-07-31", "close": 144.82, "volume": 1461.0}, {"date": "2023-08-01", "close": 142.85, "volume": 5419.0}, {"date": "2023-08-02", "close": 139.125, "volume": 477.0}, {"date": "2023-08-03", "close": 139.01, "volume": 755.0}, {"date": "2023-08-04", "close": 140.24, "volume": 3501.0}, {"date": "2023-08-07", "close": 141.28, "volume": 1073.0}, {"date": "2023-08-08", "close": 141.35, "volume": 555.0}, {"date": "2023-08-09", "close": 141.35, "volume": null}, {"date": "2023-08-10", "close": 137.95, "volume": 3600.0}, {"date": "2023-08-11", "close": 141.52, "volume": 652.0}, {"date": "2023-08-14", "close": 143.2, "volume": 1828.0}, {"date": "2023-08-15", "close": 137.56, "volume": 1502.0}, {"date": "2023-08-16", "close": 137.56, "volume": null}, {"date": "2023-08-17", "close": 137.4749, "volume": 1528.0}, {"date": "2023-08-18", "close": 136.03, "volume": 7114.0}, {"date": "2023-08-21", "close": 136.95, "volume": 1084.0}, {"date": "2023-08-22", "close": 135.8, "volume": 1699.0}, {"date": "2023-08-23", "close": 139.35, "volume": 3271.0}, {"date": "2023-08-24", "close": 136.0, "volume": 5786.0}, {"date": "2023-08-25", "close": 135.971, "volume": 1642.0}, {"date": "2023-08-28", "close": 136.64, "volume": 1095.0}, {"date": "2023-08-29", "close": 139.1, "volume": 1151.0}, {"date": "2023-08-30", "close": 136.725, "volume": 971.0}, {"date": "2023-08-31", "close": 134.0399, "volume": 446.0}, {"date": "2023-09-01", "close": 136.0, "volume": 555.0}, {"date": "2023-09-05", "close": 133.9, "volume": 1171.0}, {"date": "2023-09-06", "close": 133.9, "volume": null}, {"date": "2023-09-07", "close": 134.68, "volume": 3379.0}, {"date": "2023-09-08", "close": 135.7, "volume": 1614.0}, {"date": "2023-09-11", "close": 135.7, "volume": null}, {"date": "2023-09-12", "close": 132.225, "volume": 560.0}, {"date": "2023-09-13", "close": 130.08, "volume": 48397.0}, {"date": "2023-09-14", "close": 133.0, "volume": 507.0}, {"date": "2023-09-15", "close": 138.28, "volume": 800.0}, {"date": "2023-09-18", "close": 131.4549, "volume": 3626.0}, {"date": "2023-09-19", "close": 130.675, "volume": 857.0}, {"date": "2023-09-20", "close": 136.34, "volume": 642.0}, {"date": "2023-09-21", "close": 133.95, "volume": 960.0}, {"date": "2023-09-22", "close": 137.93, "volume": 731.0}, {"date": "2023-09-25", "close": 136.99, "volume": 865.0}, {"date": "2023-09-26", "close": 134.9499, "volume": 7358.0}, {"date": "2023-09-27", "close": 133.16, "volume": 1900.0}, {"date": "2023-09-28", "close": 136.15, "volume": 1456.0}, {"date": "2023-09-29", "close": 135.05, "volume": 2097.0}, {"date": "2023-10-02", "close": 133.1, "volume": 1837.0}, {"date": "2023-10-03", "close": 132.93, "volume": 1101.0}, {"date": "2023-10-04", "close": 134.15, "volume": 467.0}, {"date": "2023-10-05", "close": 134.9, "volume": 1732.0}, {"date": "2023-10-06", "close": 133.4799, "volume": 1288.0}, {"date": "2023-10-09", "close": 134.14, "volume": 1195.0}, {"date": "2023-10-10", "close": 134.38, "volume": 751.0}, {"date": "2023-10-11", "close": 133.972, "volume": 1104.0}, {"date": "2023-10-12", "close": 135.5, "volume": 911.0}, {"date": "2023-10-13", "close": 135.5, "volume": null}, {"date": "2023-10-16", "close": 134.16, "volume": 4890.0}, {"date": "2023-10-17", "close": 137.05, "volume": 5538.0}, {"date": "2023-10-18", "close": 130.89, "volume": 3444.0}, {"date": "2023-10-19", "close": 127.58, "volume": 1270.0}, {"date": "2023-10-20", "close": 127.86, "volume": 1761.0}, {"date": "2023-10-23", "close": 123.75, "volume": 1350.0}, {"date": "2023-10-24", "close": 127.15, "volume": 1673.0}, {"date": "2023-10-25", "close": 126.445, "volume": 970.0}, {"date": "2023-10-26", "close": 125.275, "volume": 1735.0}, {"date": "2023-10-27", "close": 121.45, "volume": 1501.0}, {"date": "2023-10-30", "close": 123.975, "volume": 1515.0}, {"date": "2023-10-31", "close": 122.7599, "volume": 1348.0}, {"date": "2023-11-01", "close": 128.58, "volume": 7302.0}, {"date": "2023-11-02", "close": 126.8199, "volume": 3526.0}, {"date": "2023-11-03", "close": 126.3, "volume": 1097.0}, {"date": "2023-11-06", "close": 126.8199, "volume": 1592.0}, {"date": "2023-11-07", "close": 125.25, "volume": 1231.0}, {"date": "2023-11-08", "close": 125.08, "volume": 3803.0}, {"date": "2023-11-09", "close": 126.87, "volume": 1086.0}, {"date": "2023-11-10", "close": 124.285, "volume": 2005.0}, {"date": "2023-11-13", "close": 124.75, "volume": 1931.0}, {"date": "2023-11-14", "close": 125.8, "volume": 3073.0}, {"date": "2023-11-15", "close": 125.16, "volume": 2002.0}, {"date": "2023-11-16", "close": 125.15, "volume": 35113.0}, {"date": "2023-11-17", "close": 128.0, "volume": 5729.0}, {"date": "2023-11-20", "close": 126.14, "volume": 1725.0}, {"date": "2023-11-21", "close": 125.642, "volume": 1291.0}, {"date": "2023-11-22", "close": 126.54, "volume": 1315.0}, {"date": "2023-11-24", "close": 128.55, "volume": 922.0}, {"date": "2023-11-27", "close": 128.76, "volume": 1423.0}, {"date": "2023-11-28", "close": 124.9599, "volume": 1862.0}, {"date": "2023-11-29", "close": 126.8199, "volume": 11044.0}, {"date": "2023-11-30", "close": 128.5, "volume": 2418.0}, {"date": "2023-12-01", "close": 125.0, "volume": 3429.0}, {"date": "2023-12-04", "close": 128.52, "volume": 2623.0}, {"date": "2023-12-05", "close": 125.75, "volume": 2587.0}, {"date": "2023-12-06", "close": 125.5, "volume": 3147.0}, {"date": "2023-12-07", "close": 125.4, "volume": 2273.0}, {"date": "2023-12-08", "close": 125.06, "volume": 1815.0}, {"date": "2023-12-11", "close": 125.2, "volume": 3482.0}, {"date": "2023-12-12", "close": 126.48, "volume": 1360.0}, {"date": "2023-12-13", "close": 129.2599, "volume": 1451.0}, {"date": "2023-12-14", "close": 132.495, "volume": 3442.0}, {"date": "2023-12-15", "close": 131.28, "volume": 4058.0}, {"date": "2023-12-18", "close": 128.0, "volume": 4164.0}, {"date": "2023-12-19", "close": 132.88, "volume": 915.0}, {"date": "2023-12-20", "close": 131.125, "volume": 1018.0}, {"date": "2023-12-21", "close": 130.5, "volume": 4065.0}, {"date": "2023-12-22", "close": 130.9, "volume": 5816.0}, {"date": "2023-12-26", "close": 134.4, "volume": 2333.0}, {"date": "2023-12-27", "close": 133.0999, "volume": 1535.0}, {"date": "2023-12-28", "close": 136.32, "volume": 2130.0}, {"date": "2023-12-29", "close": 134.45, "volume": 2728.0}, {"date": "2024-01-02", "close": 132.8123, "volume": 6747.0}, {"date": "2024-01-03", "close": 138.46, "volume": 3155.0}, {"date": "2024-01-04", "close": 137.05, "volume": 770.0}, {"date": "2024-01-05", "close": 135.66, "volume": 2190.0}, {"date": "2024-01-08", "close": 139.5, "volume": 5268.0}, {"date": "2024-01-09", "close": 139.56, "volume": 1162.0}, {"date": "2024-01-10", "close": 137.2249, "volume": 2178.0}, {"date": "2024-01-11", "close": 137.02, "volume": 2026.0}, {"date": "2024-01-12", "close": 139.76, "volume": 1081.0}, {"date": "2024-01-16", "close": 132.96, "volume": 3836.0}, {"date": "2024-01-17", "close": 134.0, "volume": 1351.0}, {"date": "2024-01-18", "close": 132.25, "volume": 3123.0}, {"date": "2024-01-19", "close": 131.8, "volume": 1134.0}, {"date": "2024-01-22", "close": 136.28, "volume": 2145.0}, {"date": "2024-01-23", "close": 134.9, "volume": 1258.0}, {"date": "2024-01-24", "close": 131.9199, "volume": 976.0}, {"date": "2024-01-25", "close": 132.0399, "volume": 797.0}, {"date": "2024-01-26", "close": 131.75, "volume": 4019.0}, {"date": "2024-01-29", "close": 132.4799, "volume": 1349.0}, {"date": "2024-01-30", "close": 131.25, "volume": 833.0}, {"date": "2024-01-31", "close": 132.4, "volume": 1245.0}, {"date": "2024-02-01", "close": 132.12, "volume": 1130.0}, {"date": "2024-02-02", "close": 131.9, "volume": 541.0}, {"date": "2024-02-05", "close": 128.04, "volume": 1177.0}, {"date": "2024-02-06", "close": 133.84, "volume": 1153.0}, {"date": "2024-02-07", "close": 133.34, "volume": 2865.0}, {"date": "2024-02-08", "close": 125.0, "volume": 2272.0}, {"date": "2024-02-09", "close": 123.5, "volume": 1648.0}, {"date": "2024-02-12", "close": 120.6649, "volume": 1824.0}, {"date": "2024-02-13", "close": 123.5, "volume": 76641.0}, {"date": "2024-02-14", "close": 121.8, "volume": 11648.0}, {"date": "2024-02-15", "close": 124.0, "volume": 2197.0}, {"date": "2024-02-16", "close": 127.38, "volume": 1312.0}, {"date": "2024-02-20", "close": 128.5, "volume": 1797.0}, {"date": "2024-02-21", "close": 127.0, "volume": 3171.0}, {"date": "2024-02-22", "close": 126.4684, "volume": 2399.0}, {"date": "2024-02-23", "close": 129.15, "volume": 4487.0}, {"date": "2024-02-26", "close": 129.99, "volume": 1213.0}, {"date": "2024-02-27", "close": 131.0, "volume": 965.0}, {"date": "2024-02-28", "close": 131.0, "volume": null}, {"date": "2024-02-29", "close": 126.625, "volume": 7341.0}, {"date": "2024-03-01", "close": 130.0, "volume": 5153.0}, {"date": "2024-03-04", "close": 129.65, "volume": 1484.0}, {"date": "2024-03-05", "close": 126.0, "volume": 1721.0}, {"date": "2024-03-06", "close": 128.9, "volume": 890.0}, {"date": "2024-03-07", "close": 129.25, "volume": 1011.0}, {"date": "2024-03-08", "close": 131.125, "volume": 1409.0}, {"date": "2024-03-11", "close": 133.375, "volume": 1757.0}, {"date": "2024-03-12", "close": 133.3199, "volume": 2194.0}, {"date": "2024-03-13", "close": 136.4, "volume": 480.0}, {"date": "2024-03-14", "close": 134.125, "volume": 1144.0}, {"date": "2024-03-15", "close": 131.4199, "volume": 1045.0}, {"date": "2024-03-18", "close": 130.91, "volume": 823.0}, {"date": "2024-03-19", "close": 129.94, "volume": 790.0}, {"date": "2024-03-20", "close": 130.99, "volume": 1800.0}, {"date": "2024-03-21", "close": 131.0, "volume": 701.0}, {"date": "2024-03-22", "close": 132.37, "volume": 1334.0}, {"date": "2024-03-25", "close": 133.22, "volume": 1361.0}, {"date": "2024-03-26", "close": 130.55, "volume": 2378.0}, {"date": "2024-03-27", "close": 134.7049, "volume": 2917.0}, {"date": "2024-03-28", "close": 136.96, "volume": 2850.0}, {"date": "2024-04-01", "close": 135.8, "volume": 1496.0}, {"date": "2024-04-02", "close": 131.66, "volume": 572.0}, {"date": "2024-04-03", "close": 131.7649, "volume": 1469.0}, {"date": "2024-04-04", "close": 137.35, "volume": 680.0}, {"date": "2024-04-05", "close": 133.22, "volume": 1097.0}, {"date": "2024-04-08", "close": 136.64, "volume": 1461.0}, {"date": "2024-04-09", "close": 134.7599, "volume": 1281.0}, {"date": "2024-04-10", "close": 136.25, "volume": 701.0}, {"date": "2024-04-11", "close": 136.5, "volume": 1669.0}, {"date": "2024-04-12", "close": 138.88, "volume": 962.0}, {"date": "2024-04-15", "close": 135.94, "volume": 765.0}, {"date": "2024-04-16", "close": 135.305, "volume": 1139.0}, {"date": "2024-04-17", "close": 140.15, "volume": 559.0}, {"date": "2024-04-18", "close": 138.24, "volume": 797.0}, {"date": "2024-04-19", "close": 136.2, "volume": 1730.0}, {"date": "2024-04-22", "close": 138.73, "volume": 3657.0}, {"date": "2024-04-23", "close": 140.3, "volume": 1510.0}, {"date": "2024-04-24", "close": 135.35, "volume": 401.0}, {"date": "2024-04-25", "close": 146.0549, "volume": 9266.0}, {"date": "2024-04-26", "close": 145.1, "volume": 55915.0}, {"date": "2024-04-29", "close": 146.25, "volume": 16580.0}, {"date": "2024-04-30", "close": 151.0, "volume": 2125.0}, {"date": "2024-05-01", "close": 151.024, "volume": 986.0}, {"date": "2024-05-02", "close": 153.48, "volume": 579.0}, {"date": "2024-05-03", "close": 149.245, "volume": 1712.0}, {"date": "2024-05-06", "close": 148.23, "volume": 1851.0}, {"date": "2024-05-07", "close": 146.65, "volume": 10261.0}, {"date": "2024-05-08", "close": 152.4, "volume": 15196.0}, {"date": "2024-05-09", "close": 152.33, "volume": 775.0}, {"date": "2024-05-10", "close": 156.0073, "volume": 19656.0}, {"date": "2024-05-13", "close": 155.84, "volume": 550.0}, {"date": "2024-05-14", "close": 152.8799, "volume": 1169.0}, {"date": "2024-05-15", "close": 153.0, "volume": 765.0}, {"date": "2024-05-16", "close": 155.72, "volume": 1291.0}, {"date": "2024-05-17", "close": 155.26, "volume": 921.0}, {"date": "2024-05-20", "close": 154.61, "volume": 633.0}, {"date": "2024-05-21", "close": 159.06, "volume": 579.0}, {"date": "2024-05-22", "close": 158.74, "volume": 506.0}, {"date": "2024-05-23", "close": 159.36, "volume": 778.0}, {"date": "2024-05-24", "close": 159.12, "volume": 2751.0}, {"date": "2024-05-28", "close": 158.5, "volume": 3737.0}, {"date": "2024-05-29", "close": 146.2, "volume": 1217.0}, {"date": "2024-05-30", "close": 146.2, "volume": null}, {"date": "2024-05-31", "close": 153.78, "volume": 411.0}, {"date": "2024-06-03", "close": 158.43, "volume": 1854.0}, {"date": "2024-06-04", "close": 156.35, "volume": 1874.0}, {"date": "2024-06-05", "close": 160.1, "volume": 3225.0}, {"date": "2024-06-06", "close": 159.96, "volume": 665.0}, {"date": "2024-06-07", "close": 159.96, "volume": null}, {"date": "2024-06-10", "close": 159.3799, "volume": 1852.0}, {"date": "2024-06-11", "close": 161.0, "volume": 6927.0}, {"date": "2024-06-12", "close": 160.45, "volume": 2066.0}, {"date": "2024-06-13", "close": 160.45, "volume": null}, {"date": "2024-06-14", "close": 160.42, "volume": 2107.0}, {"date": "2024-06-17", "close": 160.42, "volume": null}, {"date": "2024-06-18", "close": 158.8, "volume": 893.0}, {"date": "2024-06-20", "close": 152.0, "volume": 1878.0}, {"date": "2024-06-21", "close": 152.0, "volume": null}, {"date": "2024-06-24", "close": 152.11, "volume": 837.0}, {"date": "2024-06-25", "close": 157.8799, "volume": 947.0}, {"date": "2024-06-26", "close": 157.8799, "volume": null}, {"date": "2024-06-27", "close": 158.64, "volume": 1243.0}, {"date": "2024-06-28", "close": 156.2675, "volume": 1001.0}, {"date": "2024-07-01", "close": 157.5, "volume": 1031.0}, {"date": "2024-07-02", "close": 154.72, "volume": 998.0}, {"date": "2024-07-03", "close": 147.15, "volume": 1378.0}, {"date": "2024-07-05", "close": 148.7, "volume": 1695.0}, {"date": "2024-07-08", "close": 157.0, "volume": 1320.0}, {"date": "2024-07-09", "close": 154.35, "volume": 1293.0}, {"date": "2024-07-10", "close": 153.86, "volume": 905.0}, {"date": "2024-07-11", "close": 153.41, "volume": 606.0}, {"date": "2024-07-12", "close": 153.41, "volume": null}, {"date": "2024-07-15", "close": 156.1399, "volume": 705.0}, {"date": "2024-07-16", "close": 156.18, "volume": 624.0}, {"date": "2024-07-17", "close": 156.18, "volume": null}, {"date": "2024-07-18", "close": 154.3303, "volume": 1859.0}, {"date": "2024-07-19", "close": 154.3, "volume": 1261.0}, {"date": "2024-07-22", "close": 157.85, "volume": 1602.0}, {"date": "2024-07-23", "close": 159.85, "volume": 2118.0}, {"date": "2024-07-24", "close": 157.25, "volume": 854.0}, {"date": "2024-07-25", "close": 155.48, "volume": 661.0}, {"date": "2024-07-26", "close": 159.465, "volume": 1420.0}, {"date": "2024-07-29", "close": 156.28, "volume": 568.0}, {"date": "2024-07-30", "close": 156.28, "volume": null}, {"date": "2024-07-31", "close": 156.35, "volume": 13053.0}, {"date": "2024-08-01", "close": 160.6, "volume": 3512.0}, {"date": "2024-08-02", "close": 164.02, "volume": 1109.0}, {"date": "2024-08-05", "close": 156.88, "volume": 470.0}, {"date": "2024-08-06", "close": 152.95, "volume": 1228.0}, {"date": "2024-08-07", "close": 159.7599, "volume": 1401.0}, {"date": "2024-08-08", "close": 165.6, "volume": 465.0}, {"date": "2024-08-09", "close": 165.6, "volume": null}, {"date": "2024-08-12", "close": 160.7099, "volume": 698.0}, {"date": "2024-08-13", "close": 163.56, "volume": 529.0}, {"date": "2024-08-14", "close": 166.0, "volume": 633.0}, {"date": "2024-08-15", "close": 167.0, "volume": 1436.0}, {"date": "2024-08-16", "close": 169.9, "volume": 562.0}, {"date": "2024-08-19", "close": 164.413, "volume": 15495.0}, {"date": "2024-08-20", "close": 169.25, "volume": 2051.0}, {"date": "2024-08-21", "close": 169.25, "volume": null}, {"date": "2024-08-22", "close": 169.5, "volume": 2612.0}, {"date": "2024-08-23", "close": 169.55, "volume": 1477.0}, {"date": "2024-08-26", "close": 174.9, "volume": 542.0}, {"date": "2024-08-27", "close": 171.0, "volume": 1663.0}, {"date": "2024-08-28", "close": 173.625, "volume": 508.0}, {"date": "2024-08-29", "close": 172.0199, "volume": 521.0}, {"date": "2024-08-30", "close": 175.0, "volume": 273.0}, {"date": "2024-09-03", "close": 172.8, "volume": 1187.0}, {"date": "2024-09-04", "close": 169.78, "volume": 914.0}, {"date": "2024-09-05", "close": 164.76, "volume": 1077.0}, {"date": "2024-09-06", "close": 168.975, "volume": 526.0}, {"date": "2024-09-09", "close": 160.08, "volume": 927.0}, {"date": "2024-09-10", "close": 160.24, "volume": 685.0}, {"date": "2024-09-11", "close": 160.24, "volume": null}, {"date": "2024-09-12", "close": 156.3799, "volume": 1368.0}, {"date": "2024-09-13", "close": 158.14, "volume": 5267.0}, {"date": "2024-09-16", "close": 157.0, "volume": 948.0}, {"date": "2024-09-17", "close": 157.8016, "volume": 679.0}, {"date": "2024-09-18", "close": 163.97, "volume": 615.0}, {"date": "2024-09-19", "close": 157.7327, "volume": 583.0}, {"date": "2024-09-20", "close": 155.1399, "volume": 849.0}, {"date": "2024-09-23", "close": 155.1399, "volume": null}, {"date": "2024-09-24", "close": 149.34, "volume": 6361.0}, {"date": "2024-09-25", "close": 153.3, "volume": 490.0}, {"date": "2024-09-26", "close": 153.3, "volume": null}, {"date": "2024-09-27", "close": 154.46, "volume": 598.0}, {"date": "2024-09-30", "close": 154.46, "volume": null}, {"date": "2024-10-01", "close": 155.52, "volume": 1621.0}, {"date": "2024-10-02", "close": 158.94, "volume": 4390.0}, {"date": "2024-10-03", "close": 152.8, "volume": 1449.0}, {"date": "2024-10-04", "close": 152.66, "volume": 667.0}, {"date": "2024-10-07", "close": 155.72, "volume": 749.0}, {"date": "2024-10-08", "close": 148.65, "volume": 954.0}, {"date": "2024-10-09", "close": 148.65, "volume": null}, {"date": "2024-10-10", "close": 147.37, "volume": 481.0}, {"date": "2024-10-11", "close": 147.37, "volume": null}, {"date": "2024-10-14", "close": 147.37, "volume": null}, {"date": "2024-10-15", "close": 153.6999, "volume": 484.0}, {"date": "2024-10-16", "close": 153.6999, "volume": null}, {"date": "2024-10-17", "close": 154.52, "volume": 1222.0}, {"date": "2024-10-18", "close": 157.88, "volume": 622.0}, {"date": "2024-10-21", "close": 154.636, "volume": 847.0}, {"date": "2024-10-22", "close": 156.4, "volume": 1310.0}, {"date": "2024-10-23", "close": 152.335, "volume": 1553.0}, {"date": "2024-10-24", "close": 151.7, "volume": 930.0}, {"date": "2024-10-25", "close": 148.6, "volume": 1193.0}, {"date": "2024-10-28", "close": 148.6, "volume": null}, {"date": "2024-10-29", "close": 149.65, "volume": 500.0}, {"date": "2024-10-30", "close": 149.5, "volume": 5048.0}, {"date": "2024-10-31", "close": 141.9, "volume": 1307.0}, {"date": "2024-11-01", "close": 142.85, "volume": 775.0}, {"date": "2024-11-04", "close": 142.4327, "volume": 1212.0}, {"date": "2024-11-05", "close": 131.0399, "volume": 2271.0}, {"date": "2024-11-06", "close": 126.5399, "volume": 1704.0}, {"date": "2024-11-07", "close": 126.555, "volume": 2119.0}, {"date": "2024-11-08", "close": 127.74, "volume": 2595.0}, {"date": "2024-11-11", "close": 126.8, "volume": 2372.0}, {"date": "2024-11-12", "close": 128.4149, "volume": 1186.0}, {"date": "2024-11-13", "close": 129.1999, "volume": 2353.0}, {"date": "2024-11-14", "close": 130.24, "volume": 1697.0}, {"date": "2024-11-15", "close": 127.96, "volume": 2494.0}, {"date": "2024-11-18", "close": 125.46, "volume": 2356.0}, {"date": "2024-11-19", "close": 126.02, "volume": 1299.0}, {"date": "2024-11-20", "close": 124.7, "volume": 2088.0}, {"date": "2024-11-21", "close": 126.06, "volume": 2434.0}, {"date": "2024-11-22", "close": 133.93, "volume": 4976.0}, {"date": "2024-11-25", "close": 131.4749, "volume": 1991.0}, {"date": "2024-11-26", "close": 131.36, "volume": 4487.0}, {"date": "2024-11-27", "close": 134.7, "volume": 791.0}, {"date": "2024-11-29", "close": 136.5, "volume": 1398.0}, {"date": "2024-12-02", "close": 135.62, "volume": 2708.0}, {"date": "2024-12-03", "close": 134.5999, "volume": 2061.0}, {"date": "2024-12-04", "close": 130.35, "volume": 1223.0}, {"date": "2024-12-05", "close": 133.52, "volume": 2043.0}, {"date": "2024-12-06", "close": 134.86, "volume": 3437.0}, {"date": "2024-12-09", "close": 136.2599, "volume": 3232.0}, {"date": "2024-12-10", "close": 134.0999, "volume": 5547.0}, {"date": "2024-12-11", "close": 138.1, "volume": 4764.0}, {"date": "2024-12-12", "close": 132.4199, "volume": 3261.0}, {"date": "2024-12-13", "close": 131.74, "volume": 3095.0}, {"date": "2024-12-16", "close": 131.6999, "volume": 4882.0}, {"date": "2024-12-17", "close": 133.4, "volume": 5738.0}, {"date": "2024-12-18", "close": 129.5752, "volume": 2864.0}, {"date": "2024-12-19", "close": 127.96, "volume": 4686.0}, {"date": "2024-12-20", "close": 132.65, "volume": 5961.0}, {"date": "2024-12-23", "close": 130.92, "volume": 3418.0}, {"date": "2024-12-24", "close": 131.12, "volume": 3766.0}, {"date": "2024-12-26", "close": 134.66, "volume": 4124.0}, {"date": "2024-12-27", "close": 132.0, "volume": 2751.0}, {"date": "2024-12-30", "close": 130.19, "volume": 5927.0}, {"date": "2024-12-31", "close": 130.0, "volume": 2555.0}, {"date": "2025-01-02", "close": 133.92, "volume": 1275.0}, {"date": "2025-01-03", "close": 131.25, "volume": 1703.0}, {"date": "2025-01-06", "close": 130.38, "volume": 3586.0}, {"date": "2025-01-07", "close": 131.88, "volume": 1926.0}, {"date": "2025-01-08", "close": 132.66, "volume": 3137.0}, {"date": "2025-01-10", "close": 135.5, "volume": 4199.0}, {"date": "2025-01-13", "close": 131.2743, "volume": 8752.0}, {"date": "2025-01-14", "close": 132.52, "volume": 958.0}, {"date": "2025-01-15", "close": 129.7599, "volume": 842.0}, {"date": "2025-01-16", "close": 132.13, "volume": 1869.0}, {"date": "2025-01-17", "close": 134.98, "volume": 1586.0}, {"date": "2025-01-21", "close": 135.79, "volume": 8417.0}, {"date": "2025-01-22", "close": 138.06, "volume": 983.0}, {"date": "2025-01-23", "close": 135.5399, "volume": 2300.0}, {"date": "2025-01-24", "close": 137.946, "volume": 2291.0}, {"date": "2025-01-27", "close": 138.92, "volume": 5776.0}, {"date": "2025-01-28", "close": 137.21, "volume": 3744.0}, {"date": "2025-01-29", "close": 139.3199, "volume": 2041.0}, {"date": "2025-01-30", "close": 141.0399, "volume": 939.0}, {"date": "2025-01-31", "close": 140.72, "volume": 2497.0}, {"date": "2025-02-03", "close": 141.9, "volume": 2306.0}, {"date": "2025-02-04", "close": 139.54, "volume": 784.0}, {"date": "2025-02-05", "close": 134.67, "volume": 3284.0}, {"date": "2025-02-06", "close": 151.5, "volume": 922.0}, {"date": "2025-02-07", "close": 142.8499, "volume": 1415.0}, {"date": "2025-02-10", "close": 149.16, "volume": 3595.0}, {"date": "2025-02-11", "close": 142.077, "volume": 614.0}, {"date": "2025-02-12", "close": 146.43, "volume": 808.0}, {"date": "2025-02-13", "close": 148.935, "volume": 1030.0}, {"date": "2025-02-14", "close": 148.71, "volume": 1063.0}, {"date": "2025-02-18", "close": 147.9449, "volume": 1844.0}, {"date": "2025-02-19", "close": 144.8299, "volume": 2322.0}, {"date": "2025-02-20", "close": 145.475, "volume": 2189.0}, {"date": "2025-02-21", "close": 142.4, "volume": 3835.0}, {"date": "2025-02-24", "close": 148.01, "volume": 3643.0}, {"date": "2025-02-25", "close": 151.21, "volume": 1737.0}, {"date": "2025-02-26", "close": 155.65, "volume": 1005.0}, {"date": "2025-02-27", "close": 150.46, "volume": 1627.0}, {"date": "2025-02-28", "close": 150.46, "volume": null}, {"date": "2025-03-03", "close": 151.16, "volume": 1123.0}, {"date": "2025-03-04", "close": 153.16, "volume": 1436.0}, {"date": "2025-03-05", "close": 157.58, "volume": 1588.0}, {"date": "2025-03-06", "close": 149.25, "volume": 1551.0}, {"date": "2025-03-07", "close": 149.25, "volume": null}, {"date": "2025-03-10", "close": 154.22, "volume": 1052.0}, {"date": "2025-03-11", "close": 154.22, "volume": null}, {"date": "2025-03-12", "close": 149.4, "volume": 5477.0}, {"date": "2025-03-13", "close": 154.46, "volume": 866.0}, {"date": "2025-03-14", "close": 153.56, "volume": 1992.0}, {"date": "2025-03-17", "close": 154.98, "volume": 653.0}, {"date": "2025-03-18", "close": 153.21, "volume": 2123.0}, {"date": "2025-03-19", "close": 154.2, "volume": 1134.0}, {"date": "2025-03-20", "close": 154.64, "volume": 647.0}, {"date": "2025-03-21", "close": 153.42, "volume": 1314.0}, {"date": "2025-03-24", "close": 143.4135, "volume": 744.0}, {"date": "2025-03-25", "close": 147.55, "volume": 716.0}, {"date": "2025-03-26", "close": 143.4, "volume": 1005.0}, {"date": "2025-03-27", "close": 140.1, "volume": 558.0}, {"date": "2025-03-28", "close": 147.47, "volume": 2572.0}, {"date": "2025-03-31", "close": 147.36, "volume": 566.0}, {"date": "2025-04-01", "close": 148.12, "volume": 427.0}, {"date": "2025-04-02", "close": 147.375, "volume": 737.0}, {"date": "2025-04-03", "close": 150.84, "volume": 2172.0}, {"date": "2025-04-04", "close": 136.6399, "volume": 1923.0}, {"date": "2025-04-07", "close": 129.9149, "volume": 2449.0}, {"date": "2025-04-08", "close": 132.4, "volume": 3338.0}, {"date": "2025-04-09", "close": 129.16, "volume": 2229.0}, {"date": "2025-04-10", "close": 128.91, "volume": 1859.0}, {"date": "2025-04-11", "close": 132.68, "volume": 3362.0}, {"date": "2025-04-14", "close": 131.31, "volume": 1448.0}, {"date": "2025-04-15", "close": 134.22, "volume": 5902.0}, {"date": "2025-04-16", "close": 134.08, "volume": 1306.0}, {"date": "2025-04-17", "close": 139.8, "volume": 985.0}, {"date": "2025-04-21", "close": 132.38, "volume": 1677.0}, {"date": "2025-04-22", "close": 129.15, "volume": 852.0}, {"date": "2025-04-23", "close": 135.75, "volume": 1039.0}, {"date": "2025-04-24", "close": 137.24, "volume": 9911.0}, {"date": "2025-04-25", "close": 134.75, "volume": 1084.0}, {"date": "2025-04-28", "close": 138.7599, "volume": 695.0}, {"date": "2025-04-29", "close": 144.94, "volume": 1223.0}, {"date": "2025-04-30", "close": 145.64, "volume": 1210.0}, {"date": "2025-05-01", "close": 140.63, "volume": 1257.0}, {"date": "2025-05-02", "close": 146.74, "volume": 1672.0}, {"date": "2025-05-05", "close": 145.96, "volume": 1529.0}, {"date": "2025-05-06", "close": 138.94, "volume": 855.0}, {"date": "2025-05-07", "close": 138.66, "volume": 1133.0}, {"date": "2025-05-08", "close": 134.0999, "volume": 3006.0}, {"date": "2025-05-09", "close": 135.22, "volume": 1394.0}, {"date": "2025-05-12", "close": 135.36, "volume": 2855.0}, {"date": "2025-05-13", "close": 135.36, "volume": null}, {"date": "2025-05-14", "close": 135.36, "volume": null}, {"date": "2025-05-15", "close": 135.88, "volume": 3557.0}, {"date": "2025-05-16", "close": 134.46, "volume": 3285.0}, {"date": "2025-05-19", "close": 141.0, "volume": 968.0}, {"date": "2025-05-20", "close": 138.68, "volume": 827.0}, {"date": "2025-05-21", "close": 138.24, "volume": 389.0}, {"date": "2025-05-22", "close": 141.12, "volume": 1471.0}, {"date": "2025-05-23", "close": 143.25, "volume": 2471.0}, {"date": "2025-05-27", "close": 143.975, "volume": 1631.0}, {"date": "2025-05-28", "close": 143.975, "volume": null}, {"date": "2025-05-29", "close": 143.1, "volume": 2268.0}, {"date": "2025-05-30", "close": 141.5, "volume": 3155.0}, {"date": "2025-06-02", "close": 142.5, "volume": 613.0}, {"date": "2025-06-03", "close": 142.48, "volume": 2104.0}, {"date": "2025-06-04", "close": 145.625, "volume": 1915.0}, {"date": "2025-06-05", "close": 142.75, "volume": 1452.0}, {"date": "2025-06-06", "close": 144.3199, "volume": 25585.0}, {"date": "2025-06-09", "close": 146.52, "volume": 686.0}, {"date": "2025-06-10", "close": 146.625, "volume": 1491.0}, {"date": "2025-06-11", "close": 148.215, "volume": 8793.0}, {"date": "2025-06-12", "close": 150.1049, "volume": 1877.0}, {"date": "2025-06-13", "close": 148.0399, "volume": 9038.0}, {"date": "2025-06-16", "close": 148.35, "volume": 2319.0}, {"date": "2025-06-17", "close": 140.97, "volume": 2525.0}, {"date": "2025-06-18", "close": 143.6, "volume": 1144.0}, {"date": "2025-06-20", "close": 139.6901, "volume": 821.0}, {"date": "2025-06-23", "close": 142.01, "volume": 3146.0}, {"date": "2025-06-24", "close": 142.01, "volume": null}, {"date": "2025-06-25", "close": 146.2, "volume": 738.0}, {"date": "2025-06-26", "close": 139.925, "volume": 536.0}, {"date": "2025-06-27", "close": 138.18, "volume": 1201.0}, {"date": "2025-06-30", "close": 138.18, "volume": null}, {"date": "2025-07-01", "close": 139.71, "volume": 1683.0}, {"date": "2025-07-02", "close": 143.88, "volume": 660.0}, {"date": "2025-07-03", "close": 140.685, "volume": 1403.0}, {"date": "2025-07-07", "close": 142.63, "volume": 1939.0}, {"date": "2025-07-08", "close": 140.15, "volume": 1045.0}, {"date": "2025-07-09", "close": 141.4, "volume": 674.0}, {"date": "2025-07-10", "close": 141.4, "volume": null}, {"date": "2025-07-11", "close": 140.2599, "volume": 649.0}, {"date": "2025-07-14", "close": 143.15, "volume": 1180.0}, {"date": "2025-07-15", "close": 140.4, "volume": 387.0}, {"date": "2025-07-16", "close": 142.02, "volume": 673.0}, {"date": "2025-07-17", "close": 142.02, "volume": null}, {"date": "2025-07-18", "close": 142.02, "volume": null}, {"date": "2025-07-21", "close": 139.7, "volume": 986.0}, {"date": "2025-07-22", "close": 141.9, "volume": 610.0}, {"date": "2025-07-23", "close": 147.3, "volume": 1820.0}, {"date": "2025-07-24", "close": 146.92, "volume": 936.0}, {"date": "2025-07-25", "close": 146.92, "volume": null}, {"date": "2025-07-28", "close": 144.1, "volume": 1187.0}, {"date": "2025-07-29", "close": 150.48, "volume": 512.0}, {"date": "2025-07-30", "close": 155.67, "volume": 1130.0}, {"date": "2025-07-31", "close": 147.39, "volume": 624.0}, {"date": "2025-08-01", "close": 147.5, "volume": 34722.0}, {"date": "2025-08-04", "close": 150.32, "volume": 945.0}, {"date": "2025-08-05", "close": 150.29, "volume": 13543.0}, {"date": "2025-08-06", "close": 148.68, "volume": 1044.0}, {"date": "2025-08-07", "close": 147.235, "volume": 1125.0}, {"date": "2025-08-08", "close": 141.772, "volume": 1387.0}, {"date": "2025-08-11", "close": 146.12, "volume": 1474.0}, {"date": "2025-08-12", "close": 148.28, "volume": 798.0}, {"date": "2025-08-13", "close": 154.3, "volume": 1592.0}, {"date": "2025-08-14", "close": 155.75, "volume": 10478.0}, {"date": "2025-08-15", "close": 155.5, "volume": 19429.0}, {"date": "2025-08-18", "close": 160.46, "volume": 1179.0}, {"date": "2025-08-19", "close": 160.46, "volume": null}, {"date": "2025-08-20", "close": 157.8, "volume": 585.0}, {"date": "2025-08-21", "close": 157.8, "volume": null}, {"date": "2025-08-22", "close": 157.09, "volume": 7386.0}, {"date": "2025-08-25", "close": 162.98, "volume": 986.0}, {"date": "2025-08-26", "close": 160.3, "volume": 48787.0}, {"date": "2025-08-27", "close": 160.65, "volume": 594.0}, {"date": "2025-08-28", "close": 158.1999, "volume": 602.0}, {"date": "2025-08-29", "close": 161.13, "volume": 431.0}, {"date": "2025-09-02", "close": 160.66, "volume": 2956.0}, {"date": "2025-09-03", "close": 162.2599, "volume": 2631.0}, {"date": "2025-09-04", "close": 162.0, "volume": 814.0}, {"date": "2025-09-05", "close": 164.5, "volume": 569.0}, {"date": "2025-09-08", "close": 164.5, "volume": null}, {"date": "2025-09-09", "close": 160.5399, "volume": 707.0}, {"date": "2025-09-10", "close": 160.1399, "volume": 1100.0}, {"date": "2025-09-11", "close": 162.0, "volume": 4910.0}, {"date": "2025-09-12", "close": 159.56, "volume": 1837.0}, {"date": "2025-09-15", "close": 154.58, "volume": 1496.0}, {"date": "2025-09-16", "close": 153.0028, "volume": 1446.0}, {"date": "2025-09-17", "close": 156.025, "volume": 841.0}, {"date": "2025-09-18", "close": 153.385, "volume": 1805.0}, {"date": "2025-09-19", "close": 154.38, "volume": 27792.0}, {"date": "2025-09-22", "close": 156.82, "volume": 706.0}, {"date": "2025-09-23", "close": 150.74, "volume": 505.0}, {"date": "2025-09-24", "close": 149.0399, "volume": 871.0}, {"date": "2025-09-25", "close": 149.75, "volume": 1882.0}, {"date": "2025-09-26", "close": 146.16, "volume": 944.0}, {"date": "2025-09-29", "close": 146.0999, "volume": 734.0}, {"date": "2025-09-30", "close": 149.5, "volume": 6661.0}, {"date": "2025-10-01", "close": 162.555, "volume": 2131.0}, {"date": "2025-10-02", "close": 164.675, "volume": 1161.0}, {"date": "2025-10-03", "close": 170.51, "volume": 33157.0}, {"date": "2025-10-06", "close": 172.3, "volume": 3649.0}, {"date": "2025-10-07", "close": 170.0, "volume": 1902.0}, {"date": "2025-10-08", "close": 172.1, "volume": 619.0}, {"date": "2025-10-09", "close": 169.85, "volume": 912.0}, {"date": "2025-10-10", "close": 169.3353, "volume": 1835.0}, {"date": "2025-10-13", "close": 169.3353, "volume": null}, {"date": "2025-10-14", "close": 169.1, "volume": 663.0}, {"date": "2025-10-15", "close": 168.065, "volume": 1234.0}, {"date": "2025-10-16", "close": 169.12, "volume": 9361.0}, {"date": "2025-10-17", "close": 170.88, "volume": 1853.0}, {"date": "2025-10-20", "close": 166.9799, "volume": 810.0}, {"date": "2025-10-21", "close": 168.28, "volume": 6144.0}, {"date": "2025-10-22", "close": 168.28, "volume": null}, {"date": "2025-10-23", "close": 168.24, "volume": 1974.0}, {"date": "2025-10-24", "close": 163.75, "volume": 858.0}, {"date": "2025-10-27", "close": 163.99, "volume": 2121.0}, {"date": "2025-10-28", "close": 165.58, "volume": 1435.0}, {"date": "2025-10-29", "close": 163.675, "volume": 938.0}, {"date": "2025-10-30", "close": 163.675, "volume": null}, {"date": "2025-10-31", "close": 163.675, "volume": null}, {"date": "2025-11-03", "close": 161.9, "volume": 1164.0}, {"date": "2025-11-04", "close": 165.26, "volume": 1933.0}, {"date": "2025-11-05", "close": 165.26, "volume": null}, {"date": "2025-11-06", "close": 169.0, "volume": 793.0}, {"date": "2025-11-07", "close": 166.17, "volume": 833.0}, {"date": "2025-11-10", "close": 174.9, "volume": 1267.0}, {"date": "2025-11-11", "close": 175.2, "volume": 2084.0}, {"date": "2025-11-12", "close": 175.66, "volume": 807.0}, {"date": "2025-11-13", "close": 177.5, "volume": 3773.0}, {"date": "2025-11-14", "close": 174.8249, "volume": 779.0}, {"date": "2025-11-17", "close": 175.245, "volume": 1218.0}, {"date": "2025-11-18", "close": 175.2049, "volume": 866.0}, {"date": "2025-11-19", "close": 179.82, "volume": 1133.0}, {"date": "2025-11-20", "close": 177.85, "volume": 929.0}, {"date": "2025-11-21", "close": 182.58, "volume": 1865.0}, {"date": "2025-11-24", "close": 182.7, "volume": 881.0}, {"date": "2025-11-25", "close": 187.72, "volume": 1815.0}, {"date": "2025-11-26", "close": 188.5, "volume": 1776.0}, {"date": "2025-11-28", "close": 183.74, "volume": 349.0}, {"date": "2025-12-01", "close": 180.35, "volume": 1737.0}, {"date": "2025-12-02", "close": 179.0999, "volume": 2140.0}, {"date": "2025-12-03", "close": 183.275, "volume": 7499.0}, {"date": "2025-12-04", "close": 183.275, "volume": null}, {"date": "2025-12-05", "close": 179.4875, "volume": 1118.0}, {"date": "2025-12-08", "close": 180.94, "volume": 1208.0}, {"date": "2025-12-09", "close": 179.0999, "volume": 1365.0}, {"date": "2025-12-10", "close": 181.92, "volume": 822.0}, {"date": "2025-12-11", "close": 181.92, "volume": null}, {"date": "2025-12-12", "close": 181.92, "volume": null}, {"date": "2025-12-15", "close": 183.86, "volume": 1148.0}, {"date": "2025-12-16", "close": 183.86, "volume": null}, {"date": "2025-12-17", "close": 184.75, "volume": 1132.0}, {"date": "2025-12-18", "close": 180.5399, "volume": 1944.0}, {"date": "2025-12-19", "close": 181.23, "volume": 2421.0}, {"date": "2025-12-22", "close": 180.75, "volume": 8154.0}, {"date": "2025-12-23", "close": 183.0, "volume": 859.0}, {"date": "2025-12-24", "close": 186.4, "volume": 342.0}, {"date": "2025-12-26", "close": 181.275, "volume": 894.0}, {"date": "2025-12-29", "close": 187.06, "volume": 899.0}, {"date": "2025-12-30", "close": 180.85, "volume": 783.0}, {"date": "2025-12-31", "close": 175.5, "volume": 576.0}, {"date": "2026-01-02", "close": 182.675, "volume": 2224.0}, {"date": "2026-01-05", "close": 179.057, "volume": 1948.0}, {"date": "2026-01-06", "close": 190.49, "volume": 1513.0}, {"date": "2026-01-07", "close": 190.775, "volume": 1601.0}, {"date": "2026-01-08", "close": 188.5, "volume": 1614.0}, {"date": "2026-01-09", "close": 190.985, "volume": 2372.0}, {"date": "2026-01-12", "close": 185.4799, "volume": 1678.0}, {"date": "2026-01-13", "close": 188.66, "volume": 1109.0}, {"date": "2026-01-14", "close": 190.23, "volume": 492.0}, {"date": "2026-01-15", "close": 188.835, "volume": 1471.0}, {"date": "2026-01-16", "close": 191.125, "volume": 3523.0}, {"date": "2026-01-20", "close": 183.2, "volume": 4909.0}, {"date": "2026-01-21", "close": 175.0, "volume": 2167.0}, {"date": "2026-01-22", "close": 179.5, "volume": 828.0}, {"date": "2026-01-23", "close": 177.5, "volume": 3712.0}, {"date": "2026-01-26", "close": 179.05, "volume": 858.0}, {"date": "2026-01-27", "close": 188.065, "volume": 2228.0}, {"date": "2026-01-28", "close": 187.8, "volume": 2815.0}, {"date": "2026-01-29", "close": 183.17, "volume": 1055.0}, {"date": "2026-01-30", "close": 187.1, "volume": 1738.0}, {"date": "2026-02-02", "close": 188.41, "volume": 3228784.0}, {"date": "2026-02-03", "close": 184.32, "volume": 2659669.0}, {"date": "2026-02-04", "close": 187.45, "volume": 3889197.0}, {"date": "2026-02-05", "close": 187.16, "volume": 3380548.0}, {"date": "2026-02-06", "close": 193.03, "volume": 3117634.0}, {"date": "2026-02-09", "close": 188.01, "volume": 3030835.0}, {"date": "2026-02-10", "close": 193.4, "volume": 2726807.0}, {"date": "2026-02-11", "close": 204.76, "volume": 3484048.0}, {"date": "2026-02-12", "close": 204.52, "volume": 2723911.0}, {"date": "2026-02-13", "close": 205.55, "volume": 2504807.0}, {"date": "2026-02-17", "close": 209.48, "volume": 2287817.0}, {"date": "2026-02-18", "close": 208.67, "volume": 2604191.0}, {"date": "2026-02-19", "close": 208.62, "volume": 2037183.0}, {"date": "2026-02-20", "close": 204.2, "volume": 1592684.0}, {"date": "2026-02-23", "close": 204.94, "volume": 1816259.0}, {"date": "2026-02-24", "close": 206.61, "volume": 1710971.0}, {"date": "2026-02-25", "close": 205.79, "volume": 1434786.0}, {"date": "2026-02-26", "close": 203.98, "volume": 2250416.0}, {"date": "2026-02-27", "close": 208.45, "volume": 1996353.0}, {"date": "2026-03-02", "close": 203.73, "volume": 1718825.0}, {"date": "2026-03-03", "close": 201.76, "volume": 2733125.0}, {"date": "2026-03-04", "close": 201.53, "volume": 2911154.0}, {"date": "2026-03-05", "close": 197.52, "volume": 2648591.0}, {"date": "2026-03-06", "close": 194.22, "volume": 1473886.0}, {"date": "2026-03-09", "close": 194.95, "volume": 1875079.0}, {"date": "2026-03-10", "close": 194.99, "volume": 1658298.0}, {"date": "2026-03-11", "close": 193.31, "volume": 1416810.0}, {"date": "2026-03-12", "close": 192.5, "volume": 2154780.0}, {"date": "2026-03-13", "close": 189.9, "volume": 1429046.0}, {"date": "2026-03-16", "close": 192.01, "volume": 1828861.0}, {"date": "2026-03-17", "close": 191.29, "volume": 1455582.0}, {"date": "2026-03-18", "close": 188.42, "volume": 1174457.0}, {"date": "2026-03-19", "close": 188.93, "volume": 1469956.0}, {"date": "2026-03-20", "close": 183.6, "volume": 2068001.0}, {"date": "2026-03-23", "close": 184.07, "volume": 2009404.0}, {"date": "2026-03-24", "close": 185.78, "volume": 1596240.0}, {"date": "2026-03-25", "close": 187.14, "volume": 1483981.0}, {"date": "2026-03-26", "close": 183.4, "volume": 1850298.0}, {"date": "2026-03-27", "close": 188.42, "volume": 2762995.0}, {"date": "2026-03-30", "close": 193.88, "volume": 2114260.0}, {"date": "2026-03-31", "close": 197.22, "volume": 2759743.0}, {"date": "2026-04-01", "close": 200.73, "volume": 2158620.0}, {"date": "2026-04-02", "close": 203.49, "volume": 2049295.0}, {"date": "2026-04-06", "close": 202.83, "volume": 1554659.0}, {"date": "2026-04-07", "close": 200.81, "volume": 2451170.0}, {"date": "2026-04-08", "close": 204.27, "volume": 2282879.0}, {"date": "2026-04-09", "close": 204.99, "volume": 1239244.0}, {"date": "2026-04-10", "close": 204.03, "volume": 1565792.0}, {"date": "2026-04-13", "close": 202.24, "volume": 1724282.0}, {"date": "2026-04-14", "close": 204.38, "volume": 2257584.0}, {"date": "2026-04-15", "close": 201.21, "volume": 1657894.0}, {"date": "2026-04-16", "close": 200.47, "volume": 1414401.0}, {"date": "2026-04-17", "close": 204.8, "volume": 1241363.0}, {"date": "2026-04-20", "close": 200.69, "volume": 1104552.0}, {"date": "2026-04-21", "close": 195.78, "volume": 2130707.0}, {"date": "2026-04-22", "close": 194.81, "volume": 1578964.0}, {"date": "2026-04-23", "close": 192.3, "volume": 2179282.0}, {"date": "2026-04-24", "close": 189.75, "volume": 2388277.0}, {"date": "2026-04-27", "close": 187.51, "volume": 2102078.0}, {"date": "2026-04-28", "close": 186.68, "volume": 2837504.0}, {"date": "2026-04-29", "close": 185.2, "volume": 4443017.0}, {"date": "2026-04-30", "close": 187.37, "volume": 2797434.0}, {"date": "2026-05-01", "close": 184.74, "volume": 1793655.0}, {"date": "2026-05-04", "close": 183.46, "volume": 1170156.0}, {"date": "2026-05-05", "close": 181.24, "volume": 2459981.0}, {"date": "2026-05-06", "close": 184.92, "volume": 1953704.0}, {"date": "2026-05-07", "close": 182.52, "volume": 2749511.0}, {"date": "2026-05-08", "close": 182.85, "volume": 1910488.0}, {"date": "2026-05-11", "close": 181.86, "volume": 2106701.0}, {"date": "2026-05-12", "close": 184.54, "volume": 1596094.0}, {"date": "2026-05-13", "close": 187.72, "volume": 1733046.0}, {"date": "2026-05-14", "close": 184.96, "volume": 1027756.0}, {"date": "2026-05-15", "close": 181.58, "volume": 1379471.0}, {"date": "2026-05-18", "close": 183.92, "volume": 1225224.0}, {"date": "2026-05-19", "close": 184.64, "volume": 1616818.0}, {"date": "2026-05-20", "close": 187.46, "volume": 1803544.0}, {"date": "2026-05-21", "close": 189.75, "volume": 2192674.0}, {"date": "2026-05-22", "close": 187.03, "volume": 2120800.0}, {"date": "2026-05-26", "close": 187.19, "volume": 1412137.0}, {"date": "2026-05-27", "close": 185.65, "volume": 2121835.0}, {"date": "2026-05-28", "close": 185.33, "volume": 2059575.0}, {"date": "2026-05-29", "close": 185.67, "volume": 1499235.0}, {"date": "2026-06-01", "close": 179.71, "volume": 2892911.0}, {"date": "2026-06-02", "close": 177.45, "volume": 2035193.0}, {"date": "2026-06-03", "close": 176.28, "volume": 2396976.0}, {"date": "2026-06-04", "close": 181.8, "volume": 2030356.0}, {"date": "2026-06-05", "close": 185.95, "volume": 2346131.0}, {"date": "2026-06-08", "close": 181.55, "volume": 2040149.0}, {"date": "2026-06-09", "close": 183.43, "volume": 1963805.0}, {"date": "2026-06-10", "close": 178.96, "volume": 2129693.0}, {"date": "2026-06-11", "close": 182.28, "volume": 1749432.0}, {"date": "2026-06-12", "close": 178.75, "volume": 2394262.0}, {"date": "2026-06-15", "close": 177.27, "volume": 1329084.0}, {"date": "2026-06-16", "close": 178.71, "volume": 1895809.0}, {"date": "2026-06-17", "close": 177.89, "volume": 1868663.0}, {"date": "2026-06-18", "close": 174.93, "volume": 1667045.0}, {"date": "2026-06-22", "close": 176.43, "volume": 1489610.0}, {"date": "2026-06-23", "close": 181.02, "volume": 1503883.0}, {"date": "2026-06-24", "close": 183.02, "volume": 2377682.0}, {"date": "2026-06-25", "close": 185.68, "volume": 1826301.0}, {"date": "2026-06-26", "close": 188.41, "volume": 3235391.0}, {"date": "2026-06-29", "close": 190.95, "volume": 1644471.0}, {"date": "2026-06-30", "close": 189.62, "volume": 2598709.0}, {"date": "2026-07-01", "close": 183.86, "volume": 2115466.0}, {"date": "2026-07-02", "close": 195.15, "volume": 2379657.0}, {"date": "2026-07-06", "close": 190.16, "volume": 1872031.0}, {"date": "2026-07-07", "close": 193.12, "volume": 2130028.0}, {"date": "2026-07-08", "close": 189.28, "volume": 1967847.0}, {"date": "2026-07-09", "close": 178.49, "volume": 6648956.0}, {"date": "2026-07-10", "close": 171.61, "volume": 3596861.0}, {"date": "2026-07-13", "close": 169.47, "volume": 4666131.0}, {"date": "2026-07-14", "close": 164.5, "volume": 3605456.0}, {"date": "2026-07-15", "close": 168.37, "volume": 2938306.0}, {"date": "2026-07-16", "close": 169.29, "volume": 3018322.0}, {"date": "2026-07-17", "close": 168.9, "volume": 1981328.0}, {"date": "2026-07-20", "close": 164.52, "volume": 2552981.0}, {"date": "2026-07-21", "close": 169.34, "volume": 1986357.0}, {"date": "2026-07-22", "close": 169.73, "volume": 1683822.0}, {"date": "2026-07-23", "close": 168.27, "volume": 2394069.0}, {"date": "2026-07-24", "close": 169.26, "volume": 2009992.0}, {"date": "2026-07-27", "close": 169.64, "volume": 3861406.0}, {"date": "2026-07-28", "close": 172.48, "volume": 4740936.0}, {"date": "2026-07-29", "close": 173.3, "volume": 2252203.0}, {"date": "2026-07-30", "close": 171.34, "volume": 2260657.0}, {"date": "2026-07-31", "close": 169.64, "volume": 1670008.0}, {"date": "2026-08-03", "close": 157.97, "volume": 16313050.0}, {"date": "2026-08-04", "close": 155.62, "volume": 8095273.0}, {"date": "2026-08-05", "close": 161.5, "volume": 7002933.0}, {"date": "2026-08-06", "close": 161.07, "volume": 2353906.0}, {"date": "2026-08-07", "close": 161.42, "volume": 3720555.0}, {"date": "2026-08-10", "close": 161.91, "volume": 3745981.0}, {"date": "2026-08-11", "close": 158.75, "volume": 2754804.0}, {"date": "2026-08-12", "close": 158.5, "volume": 4140378.0}, {"date": "2026-08-13", "close": 157.24, "volume": 3598337.0}, {"date": "2026-08-14", "close": 156.45, "volume": 3697884.0}, {"date": "2026-08-17", "close": 156.89, "volume": 3361580.0}, {"date": "2026-08-18", "close": 160.1, "volume": 3001597.0}, {"date": "2026-08-19", "close": 164.95, "volume": 3817873.0}, {"date": "2026-08-20", "close": 164.49, "volume": 5094227.0}, {"date": "2026-08-21", "close": 165.98, "volume": 3179849.0}, {"date": "2026-08-24", "close": 166.71, "volume": 2780179.0}, {"date": "2026-08-25", "close": 169.66, "volume": 3453733.0}, {"date": "2026-08-26", "close": 166.27, "volume": 2680819.0}, {"date": "2026-08-27", "close": 164.52, "volume": 2495241.0}, {"date": "2026-08-28", "close": 162.7, "volume": 2880828.0}, {"date": "2026-08-31", "close": 162.13, "volume": 3068214.0}, {"date": "2026-09-01", "close": 162.47, "volume": 2598488.0}, {"date": "2026-09-02", "close": 161.63, "volume": 3301432.0}, {"date": "2026-09-03", "close": 164.77, "volume": 2425270.0}, {"date": "2026-09-04", "close": 162.7, "volume": 3073349.0}, {"date": "2026-09-08", "close": 160.04, "volume": 5146269.0}, {"date": "2026-09-09", "close": 156.94, "volume": 3874039.0}, {"date": "2026-09-10", "close": 159.64, "volume": 2935497.0}, {"date": "2026-09-11", "close": 160.17, "volume": 2229337.0}, {"date": "2026-09-14", "close": 163.78, "volume": 3093646.0}, {"date": "2026-09-15", "close": 161.85, "volume": 2939384.0}, {"date": "2026-09-16", "close": 162.89, "volume": 3859290.0}, {"date": "2026-09-17", "close": 166.14, "volume": 3807907.0}, {"date": "2026-09-18", "close": 166.08, "volume": 3060377.0}, {"date": "2026-09-21", "close": 168.1, "volume": 2937798.0}, {"date": "2026-09-22", "close": 168.37, "volume": 2306260.0}, {"date": "2026-09-23", "close": 163.33, "volume": 2361339.0}], "refreshing": true}