{"ticker": "CRH", "overview": {"cik": "849395", "ticker": "CRH", "name": "CRH PUBLIC LTD CO", "industry": "Cement, Hydraulic", "country": "Ireland", "sic": "3241", "announcements": [{"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-050755", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050752", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001628280-26-048660", "price_sensitive": true}, {"form": "3", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000849395-26-000007", "price_sensitive": false}, {"form": "SD", "date": "2026-06-30", "title": "Form SD", "accession": "0001628280-26-046125", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001193125-26-286960", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-276686", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001628280-26-043417", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001628280-26-037252", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-228890", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-227195", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-227160", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-227129", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-227114", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-227098", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-226787", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-226784", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-226777", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-226780", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-226775", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-226774", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-226773", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-226772", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-226769", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-226768", "price_sensitive": false}]}, "description": "CRH PUBLIC LTD CO trades as CRH on the NYSE and is registered in Ireland, classified under Cement, Hydraulic (SIC 3241). Privy Trades holds 70 insider filings for the company, from February 2025 to May 2026. Across those, 7 insiders disclosed 3 open-market purchases totalling $749.23K against 5 sales totalling $6.82M. The most recent filing on record is dated 15 May 2026.", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 749226.152, "sell_n": 5, "sell_sum": 6818889.7743999995, "net": -6069663.6224, "insiders": 7, "first_date": "2025-02-28", "last_date": "2026-05-15"}, "metrics": {"ticker": "CRH", "has_prices": true, "as_of": "2026-09-23", "last": 85.23, "prev_close": 88.04, "change": -2.8100000000000023, "change_pct": -0.03191731031349389, "session_volume": 5035910.0, "vwap_5": 86.5698208577325, "vwap_20": 90.05858521182284, "vwap_60": 96.38730442877582, "vwap_250": 112.80406110366032, "high_52w": 131.38, "low_52w": 85.23, "avg_volume_20": 4744474.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-228890", "src": "INSIDERS", "ticker": "CRH", "cik": "849395", "company": "CRH PUBLIC LTD CO", "company_raw": "CRH PUBLIC LTD CO", "who": "Padraig ORiordain", "who_key": "ORiordain Padraig", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 155831.94, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Ireland", "headline": "Someone inside CRH is selling \u2014 $156K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526228890/0001193125-26-228890-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "0001193125-26-226762", "src": "INSIDERS", "ticker": "CRH", "cik": "849395", "company": "CRH PUBLIC LTD CO", "company_raw": "CRH PUBLIC LTD CO", "who": "Philip Wheatley", "who_key": "Wheatley Philip", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 115492.7302, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Ireland", "headline": "C-suite exec files routine paperwork on CRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526226762/0001193125-26-226762-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250009}, {"id": "0001193125-26-226760", "src": "INSIDERS", "ticker": "CRH", "cik": "849395", "company": "CRH PUBLIC LTD CO", "company_raw": "CRH PUBLIC LTD CO", "who": "Shaun Kelly", "who_key": "Kelly Shaun", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 104617.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Ireland", "headline": "Director files routine paperwork on CRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526226760/0001193125-26-226760-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250009}, {"id": "0001193125-26-226763", "src": "INSIDERS", "ticker": "CRH", "cik": "849395", "company": "CRH PUBLIC LTD CO", "company_raw": "CRH PUBLIC LTD CO", "who": "Richard H. Fearon", "who_key": "FEARON RICHARD H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 104617.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Ireland", "headline": "Director files routine paperwork on CRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526226763/0001193125-26-226763-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250009}, {"id": "0001193125-26-226765", "src": "INSIDERS", "ticker": "CRH", "cik": "849395", "company": "CRH PUBLIC LTD CO", "company_raw": "CRH PUBLIC LTD CO", "who": "Peter J. Buckley", "who_key": "Buckley Peter J.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 192374.80860000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Ireland", "headline": "Insider files routine paperwork on CRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526226765/0001193125-26-226765-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250009}, {"id": "0001193125-26-226764", "src": "INSIDERS", "ticker": "CRH", "cik": "849395", "company": "CRH PUBLIC LTD CO", "company_raw": "CRH PUBLIC LTD CO", "who": "Siobhan Talbot", "who_key": "Talbot Siobhan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 113861.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Ireland", "headline": "Director files routine paperwork on CRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526226764/0001193125-26-226764-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250009}, {"id": "0001193125-26-226766", "src": "INSIDERS", "ticker": "CRH", "cik": "849395", "company": "CRH PUBLIC LTD CO", "company_raw": "CRH PUBLIC LTD CO", "who": "Gillian L. Platt", "who_key": "Platt Gillian L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 104617.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Ireland", "headline": "Director files routine paperwork on CRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526226766/0001193125-26-226766-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250009}, {"id": "0001193125-26-226768", "src": "INSIDERS", "ticker": "CRH", "cik": "849395", "company": "CRH PUBLIC LTD CO", "company_raw": "CRH PUBLIC LTD CO", "who": "Nathan Creech", "who_key": "Creech Nathan", "role": "President, Americas Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 222285.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Ireland", "headline": "President files routine paperwork on CRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526226768/0001193125-26-226768-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250009}, {"id": "0001193125-26-226769", "src": "INSIDERS", "ticker": "CRH", "cik": "849395", "company": "CRH PUBLIC LTD CO", "company_raw": "CRH PUBLIC LTD CO", "who": "Randy Lake", "who_key": "Lake Randy", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 309176.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Ireland", "headline": "C-suite exec files routine paperwork on CRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526226769/0001193125-26-226769-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250009}, {"id": "0001193125-26-226772", "src": "INSIDERS", "ticker": "CRH", "cik": "849395", "company": "CRH PUBLIC LTD CO", "company_raw": "CRH PUBLIC LTD CO", "who": "Mary K. Rhinehart", "who_key": "Rhinehart Mary K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 104617.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Ireland", "headline": "Director files routine paperwork on CRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526226772/0001193125-26-226772-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250009}, {"id": "0001193125-26-226773", "src": "INSIDERS", "ticker": "CRH", "cik": "849395", "company": "CRH PUBLIC LTD CO", "company_raw": "CRH PUBLIC LTD CO", "who": "Lamar McKay", "who_key": "McKay Lamar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 104617.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Ireland", "headline": "Director files routine paperwork on CRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526226773/0001193125-26-226773-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250009}, {"id": "0001193125-26-226774", "src": "INSIDERS", "ticker": "CRH", "cik": "849395", "company": "CRH PUBLIC LTD CO", "company_raw": "CRH PUBLIC LTD CO", "who": "Thomas R. Peck Jr", "who_key": "Peck Thomas R Jr", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Ireland", "headline": "Insider files routine paperwork on CRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526226774/0001193125-26-226774-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250009}, {"id": "0001193125-26-226775", "src": "INSIDERS", "ticker": "CRH", "cik": "849395", "company": "CRH PUBLIC LTD CO", "company_raw": "CRH PUBLIC LTD CO", "who": "Kristin Lane", "who_key": "Lane Kristin", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 95265.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Ireland", "headline": "C-suite exec files routine paperwork on CRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526226775/0001193125-26-226775-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250009}, {"id": "0001193125-26-226780", "src": "INSIDERS", "ticker": "CRH", "cik": "849395", "company": "CRH PUBLIC LTD CO", "company_raw": "CRH PUBLIC LTD CO", "who": "Denis James Mintern", "who_key": "Mintern Denis James", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 866856.552, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Ireland", "headline": "CEO files routine paperwork on CRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526226780/0001193125-26-226780-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250009}, {"id": "0001193125-26-226777", "src": "INSIDERS", "ticker": "CRH", "cik": "849395", "company": "CRH PUBLIC LTD CO", "company_raw": "CRH PUBLIC LTD CO", "who": "Agustin Juan Pablo San", "who_key": "San Agustin Juan Pablo", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 137710.32510000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Ireland", "headline": "C-suite exec files routine paperwork on CRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526226777/0001193125-26-226777-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250009}, {"id": "0001193125-26-226784", "src": "INSIDERS", "ticker": "CRH", "cik": "849395", "company": "CRH PUBLIC LTD CO", "company_raw": "CRH PUBLIC LTD CO", "who": "Aylwyn Bryan", "who_key": "Bryan Aylwyn", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 69781.4584, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Ireland", "headline": "CFO files routine paperwork on CRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526226784/0001193125-26-226784-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250009}, {"id": "0001193125-26-226787", "src": "INSIDERS", "ticker": "CRH", "cik": "849395", "company": "CRH PUBLIC LTD CO", "company_raw": "CRH PUBLIC LTD CO", "who": "Richard Aidan Hugh Boucher", "who_key": "Boucher Richard Aidan Hugh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 174326.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Ireland", "headline": "Director files routine paperwork on CRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526226787/0001193125-26-226787-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250009}, {"id": "0001193125-26-227098", "src": "INSIDERS", "ticker": "CRH", "cik": "849395", "company": "CRH PUBLIC LTD CO", "company_raw": "CRH PUBLIC LTD CO", "who": "Johan Karlstrom", "who_key": "Karlstrom Johan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 104617.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Ireland", "headline": "Director files routine paperwork on CRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526227098/0001193125-26-227098-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250009}, {"id": "0001193125-26-227114", "src": "INSIDERS", "ticker": "CRH", "cik": "849395", "company": "CRH PUBLIC LTD CO", "company_raw": "CRH PUBLIC LTD CO", "who": "Caroline Dowling", "who_key": "Dowling Caroline", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 113861.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Ireland", "headline": "Director files routine paperwork on CRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526227114/0001193125-26-227114-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250009}, {"id": "0001193125-26-227129", "src": "INSIDERS", "ticker": "CRH", "cik": "849395", "company": "CRH PUBLIC LTD CO", "company_raw": "CRH PUBLIC LTD CO", "who": "Padraig ORiordain", "who_key": "ORiordain Padraig", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 145414.84290000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Ireland", "headline": "Insider files routine paperwork on CRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526227129/0001193125-26-227129-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250009}, {"id": "0001193125-26-227160", "src": "INSIDERS", "ticker": "CRH", "cik": "849395", "company": "CRH PUBLIC LTD CO", "company_raw": "CRH PUBLIC LTD CO", "who": "Christina Campbell Verchere", "who_key": "Verchere Christina Campbell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 104617.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Ireland", "headline": "Director files routine paperwork on CRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526227160/0001193125-26-227160-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250009}, {"id": "0001193125-26-227195", "src": "INSIDERS", "ticker": "CRH", "cik": "849395", "company": "CRH PUBLIC LTD CO", "company_raw": "CRH PUBLIC LTD CO", "who": "Badar Khan", "who_key": "Khan Badar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 104617.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Ireland", "headline": "Director files routine paperwork on CRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526227195/0001193125-26-227195-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250009}, {"id": "13DG-0002100119-26-000027", "src": "13DG", "ticker": "CRH", "cik": "849395", "company": "CRH PUBLIC LTD CO", "company_raw": "CRH PUBLIC LTD CO", "who": "CRH Public Ltd Co", "who_key": "CRH PUBLIC LTD CO", "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": "Cement, Hydraulic", "country": "Ireland", "headline": "CRH PUBLIC LTD CO crosses 5% of CRH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/849395/0002100119-26-000027-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271609}, {"id": "0001193125-26-106366", "src": "INSIDERS", "ticker": "CRH", "cik": "849395", "company": "CRH PUBLIC LTD CO", "company_raw": "CRH PUBLIC LTD CO", "who": "Siobhan Talbot", "who_key": "Talbot Siobhan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 204223.4, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Ireland", "headline": "Board insider adds $204K of CRH", "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526106366/0001193125-26-106366-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339289}, {"id": "0001193125-26-106367", "src": "INSIDERS", "ticker": "CRH", "cik": "849395", "company": "CRH PUBLIC LTD CO", "company_raw": "CRH PUBLIC LTD CO", "who": "Richard H. Fearon", "who_key": "FEARON RICHARD H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 397062.0, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Ireland", "headline": "Director buys $397K of CRH", "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526106367/0001193125-26-106367-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340729}, {"id": "0001193125-26-071504", "src": "INSIDERS", "ticker": "CRH", "cik": "849395", "company": "CRH PUBLIC LTD CO", "company_raw": "CRH PUBLIC LTD CO", "who": "Peter J. Buckley", "who_key": "Buckley Peter J.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1445105.1975999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Ireland", "headline": "Insider files routine paperwork on CRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526071504/0001193125-26-071504-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362329}, {"id": "0001193125-26-071508", "src": "INSIDERS", "ticker": "CRH", "cik": "849395", "company": "CRH PUBLIC LTD CO", "company_raw": "CRH PUBLIC LTD CO", "who": "Agustin Juan Pablo San", "who_key": "San Agustin Juan Pablo", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1868989.7296, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Ireland", "headline": "C-suite exec files routine paperwork on CRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526071508/0001193125-26-071508-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362329}, {"id": "0001193125-26-071494", "src": "INSIDERS", "ticker": "CRH", "cik": "849395", "company": "CRH PUBLIC LTD CO", "company_raw": "CRH PUBLIC LTD CO", "who": "Philip Wheatley", "who_key": "Wheatley Philip", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1800614.434, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Ireland", "headline": "C-suite exec files routine paperwork on CRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526071494/0001193125-26-071494-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363769}, {"id": "0001193125-26-071513", "src": "INSIDERS", "ticker": "CRH", "cik": "849395", "company": "CRH PUBLIC LTD CO", "company_raw": "CRH PUBLIC LTD CO", "who": "Padraig ORiordain", "who_key": "ORiordain Padraig", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Ireland", "headline": "Insider files routine paperwork on CRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526071513/0001193125-26-071513-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363769}, {"id": "0001193125-26-071497", "src": "INSIDERS", "ticker": "CRH", "cik": "849395", "company": "CRH PUBLIC LTD CO", "company_raw": "CRH PUBLIC LTD CO", "who": "Denis James Mintern", "who_key": "Mintern Denis James", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 906120.0676, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Ireland", "headline": "CEO files routine paperwork on CRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526071497/0001193125-26-071497-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363769}], "recent_buys": [{"id": "0001193125-26-106366", "src": "INSIDERS", "ticker": "CRH", "cik": "849395", "company": "CRH PUBLIC LTD CO", "company_raw": "CRH PUBLIC LTD CO", "who": "Siobhan Talbot", "who_key": "Talbot Siobhan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 204223.4, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Ireland", "headline": "Board insider adds $204K of CRH", "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526106366/0001193125-26-106366-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339289}, {"id": "0001193125-26-106367", "src": "INSIDERS", "ticker": "CRH", "cik": "849395", "company": "CRH PUBLIC LTD CO", "company_raw": "CRH PUBLIC LTD CO", "who": "Richard H. Fearon", "who_key": "FEARON RICHARD H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 397062.0, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Ireland", "headline": "Director buys $397K of CRH", "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526106367/0001193125-26-106367-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340729}, {"id": "0000950170-25-072590", "src": "INSIDERS", "ticker": "CRH", "cik": "849395", "company": "CRH PUBLIC LTD CO", "company_raw": "CRH PUBLIC LTD CO", "who": "Padraig ORiordain", "who_key": "ORiordain Padraig", "role": "Group General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 147940.752, "score": 36.1, "price_sensitive": true, "cluster": 0, "industry": "Cement, Hydraulic", "country": "Ireland", "headline": "The whole bench is buying CRH \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000095017025072590/0000950170-25-072590-index.htm", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775609}], "institutional": [{"id": "13DG-0002100119-26-000027", "src": "13DG", "ticker": "CRH", "cik": "849395", "company": "CRH PUBLIC LTD CO", "company_raw": "CRH PUBLIC LTD CO", "who": "CRH Public Ltd Co", "who_key": "CRH PUBLIC LTD CO", "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": "Cement, Hydraulic", "country": "Ireland", "headline": "CRH PUBLIC LTD CO crosses 5% of CRH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/849395/0002100119-26-000027-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271609}], "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": "CRH PLC Ordinary Shares", "new_value": "CRH PUBLIC LTD CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000849395", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000849395", "applied": 1, "detected_at": "2026-09-11T07:46:00.286977"}]}, "key_people": [{"who": "Randy Lake", "who_key": "Lake Randy", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4436392.0, "net": -4436392.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4436392.0, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312525180766/0001193125-25-180766-index.htm"}], "latest": {"action": "SELL", "amount": 4436392.0, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312525180766/0001193125-25-180766-index.htm"}}, {"who": "Alan Connolly", "who_key": "Connolly Alan", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1099262.496, "net": -1099262.496, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1099262.496, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000095017025033691/0000950170-25-033691-index.htm"}], "latest": {"action": "SELL", "amount": 1099262.496, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000095017025033691/0000950170-25-033691-index.htm"}}, {"who": "Albert Jude Manifold", "who_key": "Manifold Albert Jude", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 705710.6, "net": -705710.6, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 705710.6, "date": "2025-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000095017025032035/0000950170-25-032035-index.htm"}], "latest": {"action": "SELL", "amount": 705710.6, "date": "2025-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000095017025032035/0000950170-25-032035-index.htm"}}, {"who": "Denis James Mintern", "who_key": "Mintern Denis James", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 421692.7384, "net": -421692.7384, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 421692.7384, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000095017025033695/0000950170-25-033695-index.htm"}], "latest": {"action": "SELL", "amount": 421692.7384, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000095017025033695/0000950170-25-033695-index.htm"}}, {"who": "Richard H. Fearon", "who_key": "FEARON RICHARD H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 397062.0, "sold": 0, "net": 397062.0, "trades": 1, "top_score": 46.6, "lean": "buying", "history": [{"action": "BUY", "amount": 397062.0, "date": "2026-03-11", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526106367/0001193125-26-106367-index.htm"}], "latest": {"action": "BUY", "amount": 397062.0, "date": "2026-03-11", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526106367/0001193125-26-106367-index.htm"}}, {"who": "Padraig ORiordain", "who_key": "ORiordain Padraig", "role": "Group General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 147940.752, "sold": 155831.94, "net": -7891.187999999995, "trades": 2, "top_score": 36.1, "lean": "selling", "history": [{"action": "SELL", "amount": 155831.94, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526228890/0001193125-26-228890-index.htm"}, {"action": "BUY", "amount": 147940.752, "date": "2025-05-13", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000095017025072590/0000950170-25-072590-index.htm"}], "latest": {"action": "SELL", "amount": 155831.94, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526228890/0001193125-26-228890-index.htm"}}, {"who": "Siobhan Talbot", "who_key": "Talbot Siobhan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 204223.4, "sold": 0, "net": 204223.4, "trades": 1, "top_score": 48.2, "lean": "buying", "history": [{"action": "BUY", "amount": 204223.4, "date": "2026-03-12", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526106366/0001193125-26-106366-index.htm"}], "latest": {"action": "BUY", "amount": 204223.4, "date": "2026-03-12", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/849395/000119312526106366/0001193125-26-106366-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-050755", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050752", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001628280-26-048660", "price_sensitive": true}, {"form": "3", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000849395-26-000007", "price_sensitive": false}, {"form": "SD", "date": "2026-06-30", "title": "Form SD", "accession": "0001628280-26-046125", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001193125-26-286960", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-276686", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001628280-26-043417", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001628280-26-037252", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-228890", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-227195", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-227160", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-227129", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-227114", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-227098", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-226787", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-226784", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-226777", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-226780", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-226775", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-226774", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-226773", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-226772", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-226769", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-226768", "price_sensitive": false}], "performance": {"ticker": "CRH", "has_prices": true, "summary": {"n": 3, "avg": -0.152532348507983, "win_rate": 0.0, "best": -0.13172371638141803, "worst": -0.1804807692307692, "as_of": "2026-09-23"}, "buys": [{"who": "Talbot Siobhan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 204223.4, "date": "2026-03-12", "score": 48.2, "ref_price": 99.73, "return": -0.14539255991176175}, {"who": "FEARON RICHARD H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 397062.0, "date": "2026-03-11", "score": 46.6, "ref_price": 104.0, "return": -0.1804807692307692}, {"who": "ORiordain Padraig", "person_type": "EXEC", "person_label": "Execs", "role": "Group General Counsel", "amount": 147940.752, "date": "2025-05-13", "score": 36.1, "ref_price": 98.16, "return": -0.13172371638141803}]}, "price_series": [{"date": "2016-09-23", "close": 32.36, "volume": null}, {"date": "2016-09-26", "close": 32.36, "volume": null}, {"date": "2016-09-27", "close": 32.36, "volume": null}, {"date": "2016-09-28", "close": 33.18, "volume": 1465.0}, {"date": "2016-09-29", "close": 33.18, "volume": null}, {"date": "2016-09-30", "close": 33.18, "volume": null}, {"date": "2016-10-03", "close": 33.18, "volume": null}, {"date": "2016-10-04", "close": 33.96, "volume": 7954.0}, {"date": "2016-10-05", "close": 33.96, "volume": null}, {"date": "2016-10-06", "close": 33.96, "volume": null}, {"date": "2016-10-07", "close": 33.96, "volume": null}, {"date": "2016-10-10", "close": 33.96, "volume": null}, {"date": "2016-10-11", "close": 33.96, "volume": null}, {"date": "2016-10-12", "close": 33.96, "volume": null}, {"date": "2016-10-13", "close": 33.96, "volume": null}, {"date": "2016-10-14", "close": 33.96, "volume": null}, {"date": "2016-10-17", "close": 32.35, "volume": 614.0}, {"date": "2016-10-18", "close": 33.1, "volume": 470.0}, {"date": "2016-10-19", "close": 33.1, "volume": null}, {"date": "2016-10-20", "close": 33.1, "volume": null}, {"date": "2016-10-21", "close": 33.1, "volume": null}, {"date": "2016-10-24", "close": 33.1, "volume": null}, {"date": "2016-10-25", "close": 33.1, "volume": null}, {"date": "2016-10-26", "close": 33.1, "volume": null}, {"date": "2016-10-27", "close": 33.1, "volume": null}, {"date": "2016-10-28", "close": 33.1, "volume": null}, {"date": "2016-10-31", "close": 32.1501, "volume": 1000.0}, {"date": "2016-11-01", "close": 32.1501, "volume": null}, {"date": "2016-11-02", "close": 32.1501, "volume": null}, {"date": "2016-11-03", "close": 32.1501, "volume": null}, {"date": "2016-11-04", "close": 32.1501, "volume": null}, {"date": "2016-11-07", "close": 32.1501, "volume": null}, {"date": "2016-11-08", "close": 32.1501, "volume": null}, {"date": "2016-11-09", "close": 35.1, "volume": 1900.0}, {"date": "2016-11-10", "close": 35.4, "volume": 30881.0}, {"date": "2016-11-11", "close": 34.7, "volume": 138.0}, {"date": "2016-11-14", "close": 34.2, "volume": 1330.0}, {"date": "2016-11-15", "close": 34.2, "volume": null}, {"date": "2016-11-16", "close": 33.4, "volume": 610.0}, {"date": "2016-11-17", "close": 33.4, "volume": null}, {"date": "2016-11-18", "close": 33.4, "volume": null}, {"date": "2016-11-21", "close": 33.4, "volume": null}, {"date": "2016-11-22", "close": 33.4, "volume": null}, {"date": "2016-11-23", "close": 33.4, "volume": null}, {"date": "2016-11-25", "close": 33.4, "volume": null}, {"date": "2016-11-28", "close": 33.4, "volume": null}, {"date": "2016-11-29", "close": 33.4, "volume": null}, {"date": "2016-11-30", "close": 33.4, "volume": null}, {"date": "2016-12-01", "close": 33.4, "volume": null}, {"date": "2016-12-02", "close": 33.4, "volume": null}, {"date": "2016-12-05", "close": 33.4, "volume": null}, {"date": "2016-12-06", "close": 33.4, "volume": null}, {"date": "2016-12-07", "close": 34.05, "volume": 8442.0}, {"date": "2016-12-08", "close": 34.05, "volume": null}, {"date": "2016-12-09", "close": 34.2042, "volume": 19080.0}, {"date": "2016-12-12", "close": 34.2042, "volume": null}, {"date": "2016-12-13", "close": 34.2042, "volume": null}, {"date": "2016-12-14", "close": 34.2042, "volume": null}, {"date": "2016-12-15", "close": 33.35, "volume": 199.0}, {"date": "2016-12-16", "close": 33.35, "volume": null}, {"date": "2016-12-19", "close": 33.35, "volume": null}, {"date": "2016-12-20", "close": 33.35, "volume": null}, {"date": "2016-12-21", "close": 33.2, "volume": 142.0}, {"date": "2016-12-22", "close": 33.2, "volume": null}, {"date": "2016-12-23", "close": 33.29, "volume": 111.0}, {"date": "2016-12-27", "close": 33.2, "volume": 800.0}, {"date": "2016-12-28", "close": 33.2, "volume": null}, {"date": "2016-12-29", "close": 33.75, "volume": 270.0}, {"date": "2016-12-30", "close": 34.45, "volume": 390.0}, {"date": "2017-01-03", "close": 32.96, "volume": 6209.0}, {"date": "2017-01-04", "close": 33.59, "volume": 187.0}, {"date": "2017-01-05", "close": 33.59, "volume": null}, {"date": "2017-01-06", "close": 33.29, "volume": 6846.0}, {"date": "2017-01-09", "close": 33.29, "volume": null}, {"date": "2017-01-10", "close": 33.29, "volume": null}, {"date": "2017-01-11", "close": 33.29, "volume": null}, {"date": "2017-01-12", "close": 33.29, "volume": null}, {"date": "2017-01-13", "close": 33.29, "volume": null}, {"date": "2017-01-17", "close": 33.29, "volume": null}, {"date": "2017-01-18", "close": 34.45, "volume": 370.0}, {"date": "2017-01-19", "close": 34.45, "volume": null}, {"date": "2017-01-20", "close": 34.45, "volume": null}, {"date": "2017-01-23", "close": 34.45, "volume": null}, {"date": "2017-01-24", "close": 34.45, "volume": null}, {"date": "2017-01-25", "close": 34.45, "volume": null}, {"date": "2017-01-26", "close": 34.45, "volume": null}, {"date": "2017-01-27", "close": 34.45, "volume": null}, {"date": "2017-01-30", "close": 34.45, "volume": null}, {"date": "2017-01-31", "close": 34.65, "volume": 4002.0}, {"date": "2017-02-01", "close": 35.16, "volume": 100.0}, {"date": "2017-02-02", "close": 35.16, "volume": null}, {"date": "2017-02-03", "close": 35.16, "volume": null}, {"date": "2017-02-06", "close": 34.8, "volume": 500.0}, {"date": "2017-02-07", "close": 34.8, "volume": null}, {"date": "2017-02-08", "close": 34.8, "volume": null}, {"date": "2017-02-09", "close": 34.405, "volume": 204.0}, {"date": "2017-02-10", "close": 34.405, "volume": null}, {"date": "2017-02-13", "close": 34.55, "volume": 870.0}, {"date": "2017-02-14", "close": 34.05, "volume": 100.0}, {"date": "2017-02-15", "close": 34.05, "volume": null}, {"date": "2017-02-16", "close": 34.05, "volume": null}, {"date": "2017-02-17", "close": 34.3, "volume": 1208.0}, {"date": "2017-02-21", "close": 34.75, "volume": 600.0}, {"date": "2017-02-22", "close": 34.75, "volume": null}, {"date": "2017-02-23", "close": 34.75, "volume": null}, {"date": "2017-02-24", "close": 32.65, "volume": 5000.0}, {"date": "2017-02-27", "close": 32.65, "volume": null}, {"date": "2017-02-28", "close": 33.55, "volume": 245.0}, {"date": "2017-03-01", "close": 33.55, "volume": null}, {"date": "2017-03-02", "close": 33.55, "volume": null}, {"date": "2017-03-03", "close": 33.55, "volume": null}, {"date": "2017-03-06", "close": 33.55, "volume": null}, {"date": "2017-03-07", "close": 33.55, "volume": null}, {"date": "2017-03-08", "close": 33.55, "volume": null}, {"date": "2017-03-09", "close": 33.55, "volume": null}, {"date": "2017-03-10", "close": 33.55, "volume": null}, {"date": "2017-03-13", "close": 33.55, "volume": null}, {"date": "2017-03-14", "close": 34.3, "volume": 110.0}, {"date": "2017-03-15", "close": 34.3, "volume": null}, {"date": "2017-03-16", "close": 34.3, "volume": null}, {"date": "2017-03-17", "close": 34.9, "volume": 160.0}, {"date": "2017-03-20", "close": 34.9, "volume": null}, {"date": "2017-03-21", "close": 35.5, "volume": 111.0}, {"date": "2017-03-22", "close": 35.5, "volume": null}, {"date": "2017-03-23", "close": 35.5, "volume": null}, {"date": "2017-03-24", "close": 34.7, "volume": 523.0}, {"date": "2017-03-27", "close": 34.7, "volume": null}, {"date": "2017-03-28", "close": 34.85, "volume": 391.0}, {"date": "2017-03-29", "close": 34.85, "volume": null}, {"date": "2017-03-30", "close": 34.85, "volume": null}, {"date": "2017-03-31", "close": 34.85, "volume": null}, {"date": "2017-04-03", "close": 34.85, "volume": null}, {"date": "2017-04-04", "close": 34.85, "volume": null}, {"date": "2017-04-05", "close": 34.85, "volume": null}, {"date": "2017-04-06", "close": 34.85, "volume": null}, {"date": "2017-04-07", "close": 34.85, "volume": null}, {"date": "2017-04-10", "close": 34.35, "volume": 19068.0}, {"date": "2017-04-11", "close": 34.2, "volume": 10000.0}, {"date": "2017-04-12", "close": 34.2, "volume": null}, {"date": "2017-04-13", "close": 34.2, "volume": null}, {"date": "2017-04-17", "close": 34.2, "volume": null}, {"date": "2017-04-18", "close": 34.2, "volume": null}, {"date": "2017-04-19", "close": 34.2, "volume": null}, {"date": "2017-04-20", "close": 34.2, "volume": null}, {"date": "2017-04-21", "close": 34.2, "volume": null}, {"date": "2017-04-24", "close": 36.29, "volume": 1100.0}, {"date": "2017-04-25", "close": 36.29, "volume": null}, {"date": "2017-04-26", "close": 36.29, "volume": null}, {"date": "2017-04-27", "close": 36.29, "volume": null}, {"date": "2017-04-28", "close": 36.29, "volume": null}, {"date": "2017-05-01", "close": 36.29, "volume": null}, {"date": "2017-05-02", "close": 37.1, "volume": 5000.0}, {"date": "2017-05-03", "close": 37.0, "volume": 13565.0}, {"date": "2017-05-04", "close": 37.0, "volume": null}, {"date": "2017-05-05", "close": 37.0, "volume": null}, {"date": "2017-05-08", "close": 37.0, "volume": null}, {"date": "2017-05-09", "close": 37.0, "volume": null}, {"date": "2017-05-10", "close": 37.0, "volume": null}, {"date": "2017-05-11", "close": 37.0, "volume": null}, {"date": "2017-05-12", "close": 37.0, "volume": null}, {"date": "2017-05-15", "close": 37.0, "volume": null}, {"date": "2017-05-16", "close": 37.0, "volume": null}, {"date": "2017-05-17", "close": 37.0, "volume": null}, {"date": "2017-05-18", "close": 37.0, "volume": null}, {"date": "2017-05-19", "close": 37.0, "volume": null}, {"date": "2017-05-22", "close": 36.2, "volume": 200.0}, {"date": "2017-05-23", "close": 36.2, "volume": null}, {"date": "2017-05-24", "close": 36.2, "volume": null}, {"date": "2017-05-25", "close": 36.2, "volume": null}, {"date": "2017-05-26", "close": 36.2, "volume": null}, {"date": "2017-05-30", "close": 36.2, "volume": null}, {"date": "2017-05-31", "close": 35.9, "volume": 2167.0}, {"date": "2017-06-01", "close": 35.9, "volume": null}, {"date": "2017-06-02", "close": 35.9, "volume": null}, {"date": "2017-06-05", "close": 35.9, "volume": null}, {"date": "2017-06-06", "close": 35.9, "volume": null}, {"date": "2017-06-07", "close": 35.7, "volume": 900.0}, {"date": "2017-06-08", "close": 35.7, "volume": null}, {"date": "2017-06-09", "close": 35.7, "volume": null}, {"date": "2017-06-12", "close": 35.95, "volume": 621.0}, {"date": "2017-06-13", "close": 36.12, "volume": 3473.0}, {"date": "2017-06-14", "close": 36.12, "volume": null}, {"date": "2017-06-15", "close": 36.12, "volume": null}, {"date": "2017-06-16", "close": 36.12, "volume": null}, {"date": "2017-06-19", "close": 36.12, "volume": null}, {"date": "2017-06-20", "close": 36.15, "volume": 1250.0}, {"date": "2017-06-21", "close": 36.15, "volume": null}, {"date": "2017-06-22", "close": 36.15, "volume": null}, {"date": "2017-06-23", "close": 36.15, "volume": null}, {"date": "2017-06-26", "close": 36.15, "volume": null}, {"date": "2017-06-27", "close": 35.35, "volume": 3357.0}, {"date": "2017-06-28", "close": 35.35, "volume": null}, {"date": "2017-06-29", "close": 35.35, "volume": null}, {"date": "2017-06-30", "close": 35.29, "volume": 500.0}, {"date": "2017-07-03", "close": 35.29, "volume": null}, {"date": "2017-07-05", "close": 35.29, "volume": null}, {"date": "2017-07-06", "close": 35.5, "volume": 1333.0}, {"date": "2017-07-07", "close": 35.5, "volume": null}, {"date": "2017-07-10", "close": 35.5, "volume": null}, {"date": "2017-07-11", "close": 35.5, "volume": null}, {"date": "2017-07-12", "close": 35.5, "volume": null}, {"date": "2017-07-13", "close": 35.5, "volume": null}, {"date": "2017-07-14", "close": 35.5, "volume": null}, {"date": "2017-07-17", "close": 35.5, "volume": null}, {"date": "2017-07-18", "close": 35.5, "volume": null}, {"date": "2017-07-19", "close": 35.75, "volume": 300.0}, {"date": "2017-07-20", "close": 35.55, "volume": 550.0}, {"date": "2017-07-21", "close": 35.55, "volume": null}, {"date": "2017-07-24", "close": 35.55, "volume": null}, {"date": "2017-07-25", "close": 35.55, "volume": null}, {"date": "2017-07-26", "close": 35.55, "volume": null}, {"date": "2017-07-27", "close": 35.55, "volume": null}, {"date": "2017-07-28", "close": 35.55, "volume": null}, {"date": "2017-07-31", "close": 35.55, "volume": null}, {"date": "2017-08-01", "close": 35.55, "volume": null}, {"date": "2017-08-02", "close": 35.55, "volume": null}, {"date": "2017-08-03", "close": 35.55, "volume": null}, {"date": "2017-08-04", "close": 35.55, "volume": null}, {"date": "2017-08-07", "close": 34.85, "volume": 400.0}, {"date": "2017-08-08", "close": 34.85, "volume": null}, {"date": "2017-08-09", "close": 34.85, "volume": null}, {"date": "2017-08-10", "close": 34.85, "volume": null}, {"date": "2017-08-11", "close": 34.85, "volume": null}, {"date": "2017-08-14", "close": 34.85, "volume": null}, {"date": "2017-08-15", "close": 34.85, "volume": null}, {"date": "2017-08-16", "close": 34.85, "volume": null}, {"date": "2017-08-17", "close": 34.85, "volume": null}, {"date": "2017-08-18", "close": 34.85, "volume": null}, {"date": "2017-08-21", "close": 34.1, "volume": 320.0}, {"date": "2017-08-22", "close": 34.25, "volume": 100.0}, {"date": "2017-08-23", "close": 34.2, "volume": 3255.0}, {"date": "2017-08-24", "close": 35.6, "volume": 145.0}, {"date": "2017-08-25", "close": 35.6, "volume": null}, {"date": "2017-08-28", "close": 35.6, "volume": null}, {"date": "2017-08-29", "close": 35.6, "volume": null}, {"date": "2017-08-30", "close": 35.6, "volume": null}, {"date": "2017-08-31", "close": 35.6, "volume": null}, {"date": "2017-09-01", "close": 36.17, "volume": 100.0}, {"date": "2017-09-05", "close": 36.17, "volume": null}, {"date": "2017-09-06", "close": 36.17, "volume": null}, {"date": "2017-09-07", "close": 36.17, "volume": null}, {"date": "2017-09-08", "close": 36.17, "volume": null}, {"date": "2017-09-11", "close": 36.17, "volume": null}, {"date": "2017-09-12", "close": 36.17, "volume": null}, {"date": "2017-09-13", "close": 36.17, "volume": null}, {"date": "2017-09-14", "close": 36.17, "volume": null}, {"date": "2017-09-15", "close": 36.17, "volume": null}, {"date": "2017-09-18", "close": 35.9, "volume": 500.0}, {"date": "2017-09-19", "close": 35.9, "volume": null}, {"date": "2017-09-20", "close": 35.9, "volume": null}, {"date": "2017-09-21", "close": 36.75, "volume": 1966.0}, {"date": "2017-09-22", "close": 36.3, "volume": 4327.0}, {"date": "2017-09-25", "close": 36.3, "volume": null}, {"date": "2017-09-26", "close": 36.3, "volume": null}, {"date": "2017-09-27", "close": 36.3, "volume": null}, {"date": "2017-09-28", "close": 36.3, "volume": null}, {"date": "2017-09-29", "close": 36.3, "volume": null}, {"date": "2017-10-02", "close": 36.3, "volume": null}, {"date": "2017-10-03", "close": 36.3, "volume": null}, {"date": "2017-10-04", "close": 36.3, "volume": null}, {"date": "2017-10-05", "close": 36.6, "volume": 121.0}, {"date": "2017-10-06", "close": 36.6, "volume": null}, {"date": "2017-10-09", "close": 36.6, "volume": null}, {"date": "2017-10-10", "close": 36.6, "volume": null}, {"date": "2017-10-11", "close": 36.6, "volume": null}, {"date": "2017-10-12", "close": 36.6, "volume": null}, {"date": "2017-10-13", "close": 36.6, "volume": null}, {"date": "2017-10-16", "close": 36.6, "volume": null}, {"date": "2017-10-17", "close": 36.6, "volume": null}, {"date": "2017-10-18", "close": 36.6, "volume": null}, {"date": "2017-10-19", "close": 36.6, "volume": null}, {"date": "2017-10-20", "close": 36.6, "volume": null}, {"date": "2017-10-23", "close": 36.6, "volume": null}, {"date": "2017-10-24", "close": 37.0, "volume": 1025.0}, {"date": "2017-10-25", "close": 37.0, "volume": null}, {"date": "2017-10-26", "close": 37.0, "volume": null}, {"date": "2017-10-27", "close": 37.0, "volume": null}, {"date": "2017-10-30", "close": 37.0, "volume": null}, {"date": "2017-10-31", "close": 37.0, "volume": null}, {"date": "2017-11-01", "close": 37.0, "volume": null}, {"date": "2017-11-02", "close": 37.0, "volume": null}, {"date": "2017-11-03", "close": 37.0, "volume": null}, {"date": "2017-11-06", "close": 37.0, "volume": null}, {"date": "2017-11-07", "close": 37.0, "volume": null}, {"date": "2017-11-08", "close": 37.0, "volume": null}, {"date": "2017-11-09", "close": 37.0, "volume": null}, {"date": "2017-11-10", "close": 37.0, "volume": null}, {"date": "2017-11-13", "close": 34.8, "volume": 200.0}, {"date": "2017-11-14", "close": 34.8, "volume": null}, {"date": "2017-11-15", "close": 35.4, "volume": 161.0}, {"date": "2017-11-16", "close": 35.4, "volume": null}, {"date": "2017-11-17", "close": 36.33, "volume": 533.0}, {"date": "2017-11-20", "close": 36.33, "volume": null}, {"date": "2017-11-21", "close": 36.33, "volume": null}, {"date": "2017-11-22", "close": 36.33, "volume": null}, {"date": "2017-11-24", "close": 36.33, "volume": null}, {"date": "2017-11-27", "close": 36.33, "volume": null}, {"date": "2017-11-28", "close": 36.33, "volume": null}, {"date": "2017-11-29", "close": 34.8, "volume": 160.0}, {"date": "2017-11-30", "close": 34.8, "volume": null}, {"date": "2017-12-01", "close": 34.8, "volume": null}, {"date": "2017-12-04", "close": 34.8, "volume": null}, {"date": "2017-12-05", "close": 34.6, "volume": 145.0}, {"date": "2017-12-06", "close": 34.6, "volume": null}, {"date": "2017-12-07", "close": 34.8649, "volume": 113172.0}, {"date": "2017-12-08", "close": 35.0, "volume": 1049.0}, {"date": "2017-12-11", "close": 35.0, "volume": null}, {"date": "2017-12-12", "close": 35.0, "volume": null}, {"date": "2017-12-13", "close": 34.5809, "volume": 5400.0}, {"date": "2017-12-14", "close": 33.8, "volume": 1618.0}, {"date": "2017-12-15", "close": 33.8, "volume": null}, {"date": "2017-12-18", "close": 33.8, "volume": null}, {"date": "2017-12-19", "close": 33.8, "volume": null}, {"date": "2017-12-20", "close": 34.65, "volume": 540.0}, {"date": "2017-12-21", "close": 35.1, "volume": 5796.0}, {"date": "2017-12-22", "close": 35.1, "volume": null}, {"date": "2017-12-26", "close": 34.84, "volume": 374.0}, {"date": "2017-12-27", "close": 35.5, "volume": 1879.0}, {"date": "2017-12-28", "close": 35.5, "volume": null}, {"date": "2017-12-29", "close": 36.7, "volume": 138.0}, {"date": "2018-01-02", "close": 35.72, "volume": 9200.0}, {"date": "2018-01-03", "close": 35.72, "volume": null}, {"date": "2018-01-04", "close": 35.72, "volume": null}, {"date": "2018-01-05", "close": 37.07, "volume": 49980.0}, {"date": "2018-01-08", "close": 37.07, "volume": null}, {"date": "2018-01-09", "close": 37.2, "volume": 2027.0}, {"date": "2018-01-10", "close": 37.2, "volume": null}, {"date": "2018-01-11", "close": 36.4, "volume": 750.0}, {"date": "2018-01-12", "close": 36.84, "volume": 1000.0}, {"date": "2018-01-16", "close": 36.49, "volume": 500.0}, {"date": "2018-01-17", "close": 36.6, "volume": 2000.0}, {"date": "2018-01-18", "close": 36.6, "volume": null}, {"date": "2018-01-19", "close": 36.6, "volume": null}, {"date": "2018-01-22", "close": 38.03, "volume": 2382.0}, {"date": "2018-01-23", "close": 39.45, "volume": 200.0}, {"date": "2018-01-24", "close": 39.45, "volume": null}, {"date": "2018-01-25", "close": 39.02, "volume": 200.0}, {"date": "2018-01-26", "close": 39.02, "volume": null}, {"date": "2018-01-29", "close": 39.02, "volume": null}, {"date": "2018-01-30", "close": 39.02, "volume": null}, {"date": "2018-01-31", "close": 39.02, "volume": null}, {"date": "2018-02-01", "close": 39.02, "volume": null}, {"date": "2018-02-02", "close": 39.02, "volume": null}, {"date": "2018-02-05", "close": 39.02, "volume": null}, {"date": "2018-02-06", "close": 33.8, "volume": 10000.0}, {"date": "2018-02-07", "close": 33.8, "volume": null}, {"date": "2018-02-08", "close": 33.8, "volume": null}, {"date": "2018-02-09", "close": 33.8, "volume": null}, {"date": "2018-02-12", "close": 33.29, "volume": 200.0}, {"date": "2018-02-13", "close": 33.29, "volume": null}, {"date": "2018-02-14", "close": 33.47, "volume": 2375.0}, {"date": "2018-02-15", "close": 33.47, "volume": null}, {"date": "2018-02-16", "close": 35.68, "volume": 100.0}, {"date": "2018-02-20", "close": 35.68, "volume": null}, {"date": "2018-02-21", "close": 35.68, "volume": null}, {"date": "2018-02-22", "close": 34.1, "volume": 1025.0}, {"date": "2018-02-23", "close": 34.1, "volume": null}, {"date": "2018-02-26", "close": 34.1, "volume": null}, {"date": "2018-02-27", "close": 34.1, "volume": null}, {"date": "2018-02-28", "close": 34.1, "volume": null}, {"date": "2018-03-01", "close": 34.1, "volume": null}, {"date": "2018-03-02", "close": 34.1, "volume": null}, {"date": "2018-03-05", "close": 34.1, "volume": null}, {"date": "2018-03-06", "close": 34.1, "volume": null}, {"date": "2018-03-07", "close": 34.1, "volume": null}, {"date": "2018-03-08", "close": 34.1, "volume": null}, {"date": "2018-03-09", "close": 34.7, "volume": 100.0}, {"date": "2018-03-12", "close": 34.7, "volume": null}, {"date": "2018-03-13", "close": 34.7, "volume": null}, {"date": "2018-03-14", "close": 34.7, "volume": null}, {"date": "2018-03-15", "close": 34.53, "volume": 6796.0}, {"date": "2018-03-16", "close": 34.53, "volume": null}, {"date": "2018-03-19", "close": 34.53, "volume": null}, {"date": "2018-03-20", "close": 34.53, "volume": null}, {"date": "2018-03-21", "close": 34.53, "volume": null}, {"date": "2018-03-22", "close": 34.53, "volume": null}, {"date": "2018-03-23", "close": 34.53, "volume": null}, {"date": "2018-03-26", "close": 34.53, "volume": null}, {"date": "2018-03-27", "close": 33.35, "volume": 100.0}, {"date": "2018-03-28", "close": 33.8, "volume": 429.0}, {"date": "2018-03-29", "close": 33.8, "volume": null}, {"date": "2018-04-02", "close": 33.8, "volume": null}, {"date": "2018-04-03", "close": 33.8, "volume": null}, {"date": "2018-04-04", "close": 33.8, "volume": null}, {"date": "2018-04-05", "close": 33.705, "volume": 129.0}, {"date": "2018-04-06", "close": 33.65, "volume": 9064.0}, {"date": "2018-04-09", "close": 33.65, "volume": null}, {"date": "2018-04-10", "close": 34.0, "volume": 1200.0}, {"date": "2018-04-11", "close": 34.0, "volume": null}, {"date": "2018-04-12", "close": 34.0, "volume": null}, {"date": "2018-04-13", "close": 34.0, "volume": null}, {"date": "2018-04-16", "close": 33.7, "volume": 300.0}, {"date": "2018-04-17", "close": 33.7, "volume": null}, {"date": "2018-04-18", "close": 33.7, "volume": null}, {"date": "2018-04-19", "close": 35.0558, "volume": 358.0}, {"date": "2018-04-20", "close": 35.0558, "volume": null}, {"date": "2018-04-23", "close": 35.0558, "volume": null}, {"date": "2018-04-24", "close": 34.45, "volume": 1651.0}, {"date": "2018-04-25", "close": 34.45, "volume": null}, {"date": "2018-04-26", "close": 34.45, "volume": null}, {"date": "2018-04-27", "close": 35.5, "volume": 16989.0}, {"date": "2018-04-30", "close": 35.5, "volume": null}, {"date": "2018-05-01", "close": 35.5, "volume": null}, {"date": "2018-05-02", "close": 35.65, "volume": 400.0}, {"date": "2018-05-03", "close": 36.35, "volume": 200.0}, {"date": "2018-05-04", "close": 36.35, "volume": null}, {"date": "2018-05-07", "close": 36.35, "volume": null}, {"date": "2018-05-08", "close": 36.08, "volume": 24283.0}, {"date": "2018-05-09", "close": 36.08, "volume": null}, {"date": "2018-05-10", "close": 36.4601, "volume": 28146.0}, {"date": "2018-05-11", "close": 36.53, "volume": 636.0}, {"date": "2018-05-14", "close": 36.53, "volume": null}, {"date": "2018-05-15", "close": 35.9, "volume": 460.0}, {"date": "2018-05-16", "close": 35.9, "volume": null}, {"date": "2018-05-17", "close": 35.9, "volume": null}, {"date": "2018-05-18", "close": 36.95, "volume": 1583.0}, {"date": "2018-05-21", "close": 37.45, "volume": 500.0}, {"date": "2018-05-22", "close": 37.45, "volume": null}, {"date": "2018-05-23", "close": 37.45, "volume": null}, {"date": "2018-05-24", "close": 37.45, "volume": null}, {"date": "2018-05-25", "close": 35.52, "volume": 1878.0}, {"date": "2018-05-29", "close": 35.52, "volume": null}, {"date": "2018-05-30", "close": 35.6881, "volume": 2167.0}, {"date": "2018-05-31", "close": 35.6881, "volume": null}, {"date": "2018-06-01", "close": 35.6881, "volume": null}, {"date": "2018-06-04", "close": 37.1989, "volume": 49678.0}, {"date": "2018-06-05", "close": 37.2, "volume": 6000.0}, {"date": "2018-06-06", "close": 37.2, "volume": null}, {"date": "2018-06-07", "close": 37.2, "volume": null}, {"date": "2018-06-08", "close": 37.2, "volume": null}, {"date": "2018-06-11", "close": 38.25, "volume": 330.0}, {"date": "2018-06-12", "close": 38.25, "volume": null}, {"date": "2018-06-13", "close": 38.25, "volume": null}, {"date": "2018-06-14", "close": 38.25, "volume": null}, {"date": "2018-06-15", "close": 38.25, "volume": null}, {"date": "2018-06-18", "close": 36.45, "volume": 1650.0}, {"date": "2018-06-19", "close": 36.45, "volume": null}, {"date": "2018-06-20", "close": 36.5511, "volume": 106.0}, {"date": "2018-06-21", "close": 36.5511, "volume": null}, {"date": "2018-06-22", "close": 35.4, "volume": 470.0}, {"date": "2018-06-25", "close": 35.4, "volume": null}, {"date": "2018-06-26", "close": 35.4, "volume": null}, {"date": "2018-06-27", "close": 35.4, "volume": null}, {"date": "2018-06-28", "close": 35.4, "volume": null}, {"date": "2018-06-29", "close": 35.4, "volume": null}, {"date": "2018-07-02", "close": 35.4, "volume": null}, {"date": "2018-07-03", "close": 35.4, "volume": null}, {"date": "2018-07-05", "close": 35.4, "volume": null}, {"date": "2018-07-06", "close": 35.4, "volume": null}, {"date": "2018-07-09", "close": 35.4, "volume": null}, {"date": "2018-07-10", "close": 35.4, "volume": null}, {"date": "2018-07-11", "close": 35.4, "volume": null}, {"date": "2018-07-12", "close": 34.92, "volume": 3400.0}, {"date": "2018-07-13", "close": 34.92, "volume": null}, {"date": "2018-07-16", "close": 34.92, "volume": null}, {"date": "2018-07-17", "close": 34.92, "volume": null}, {"date": "2018-07-18", "close": 34.92, "volume": null}, {"date": "2018-07-19", "close": 34.92, "volume": null}, {"date": "2018-07-20", "close": 34.92, "volume": null}, {"date": "2018-07-23", "close": 34.11, "volume": 505.0}, {"date": "2018-07-24", "close": 34.11, "volume": null}, {"date": "2018-07-25", "close": 34.9372, "volume": 825.0}, {"date": "2018-07-26", "close": 34.9372, "volume": null}, {"date": "2018-07-27", "close": 34.9372, "volume": null}, {"date": "2018-07-30", "close": 34.475, "volume": 140.0}, {"date": "2018-07-31", "close": 33.7, "volume": 146.0}, {"date": "2018-08-01", "close": 33.7, "volume": null}, {"date": "2018-08-02", "close": 33.7, "volume": null}, {"date": "2018-08-03", "close": 32.45, "volume": 510.0}, {"date": "2018-08-06", "close": 32.45, "volume": null}, {"date": "2018-08-07", "close": 32.45, "volume": null}, {"date": "2018-08-08", "close": 32.95, "volume": 3015.0}, {"date": "2018-08-09", "close": 32.95, "volume": null}, {"date": "2018-08-10", "close": 31.54, "volume": 7107.0}, {"date": "2018-08-13", "close": 32.1854, "volume": 9420.0}, {"date": "2018-08-14", "close": 32.1854, "volume": null}, {"date": "2018-08-15", "close": 32.1854, "volume": null}, {"date": "2018-08-16", "close": 32.1854, "volume": null}, {"date": "2018-08-17", "close": 32.1854, "volume": null}, {"date": "2018-08-20", "close": 32.1854, "volume": null}, {"date": "2018-08-21", "close": 32.1854, "volume": null}, {"date": "2018-08-22", "close": 32.9, "volume": 250.0}, {"date": "2018-08-23", "close": 32.58, "volume": 267.0}, {"date": "2018-08-24", "close": 33.09, "volume": 1225.0}, {"date": "2018-08-27", "close": 34.0, "volume": 1000.0}, {"date": "2018-08-28", "close": 32.95, "volume": 234.0}, {"date": "2018-08-29", "close": 33.69, "volume": 5000.0}, {"date": "2018-08-30", "close": 33.69, "volume": null}, {"date": "2018-08-31", "close": 33.69, "volume": null}, {"date": "2018-09-04", "close": 33.69, "volume": null}, {"date": "2018-09-05", "close": 33.69, "volume": null}, {"date": "2018-09-06", "close": 33.69, "volume": null}, {"date": "2018-09-07", "close": 33.69, "volume": null}, {"date": "2018-09-10", "close": 33.69, "volume": null}, {"date": "2018-09-11", "close": 33.69, "volume": null}, {"date": "2018-09-12", "close": 33.69, "volume": null}, {"date": "2018-09-13", "close": 33.69, "volume": null}, {"date": "2018-09-14", "close": 33.69, "volume": null}, {"date": "2018-09-17", "close": 33.69, "volume": null}, {"date": "2018-09-18", "close": 33.69, "volume": null}, {"date": "2018-09-19", "close": 33.3, "volume": 100.0}, {"date": "2018-09-20", "close": 33.3, "volume": null}, {"date": "2018-09-21", "close": 33.3, "volume": null}, {"date": "2018-09-24", "close": 32.4, "volume": 1037.0}, {"date": "2018-09-25", "close": 32.46, "volume": 1092.0}, {"date": "2018-09-26", "close": 32.46, "volume": null}, {"date": "2018-09-27", "close": 32.46, "volume": null}, {"date": "2018-09-28", "close": 32.38, "volume": 840.0}, {"date": "2018-10-01", "close": 32.38, "volume": null}, {"date": "2018-10-02", "close": 31.96, "volume": 1124.0}, {"date": "2018-10-03", "close": 31.96, "volume": null}, {"date": "2018-10-04", "close": 31.96, "volume": null}, {"date": "2018-10-05", "close": 31.96, "volume": null}, {"date": "2018-10-08", "close": 31.96, "volume": null}, {"date": "2018-10-09", "close": 31.96, "volume": null}, {"date": "2018-10-10", "close": 31.96, "volume": null}, {"date": "2018-10-11", "close": 31.96, "volume": null}, {"date": "2018-10-12", "close": 30.1, "volume": 100.0}, {"date": "2018-10-15", "close": 30.29, "volume": 2500.0}, {"date": "2018-10-16", "close": 30.29, "volume": null}, {"date": "2018-10-17", "close": 30.45, "volume": 800.0}, {"date": "2018-10-18", "close": 28.4936, "volume": 3210.0}, {"date": "2018-10-19", "close": 28.856, "volume": 89497.0}, {"date": "2018-10-22", "close": 28.41, "volume": 14816.0}, {"date": "2018-10-23", "close": 26.86, "volume": 348.0}, {"date": "2018-10-24", "close": 27.26, "volume": 215.0}, {"date": "2018-10-25", "close": 27.0934, "volume": 14310.0}, {"date": "2018-10-26", "close": 27.78, "volume": 10139.0}, {"date": "2018-10-29", "close": 27.55, "volume": 3148.0}, {"date": "2018-10-30", "close": 27.55, "volume": null}, {"date": "2018-10-31", "close": 27.55, "volume": null}, {"date": "2018-11-01", "close": 30.03, "volume": 300.0}, {"date": "2018-11-02", "close": 30.03, "volume": null}, {"date": "2018-11-05", "close": 29.51, "volume": 233.0}, {"date": "2018-11-06", "close": 29.51, "volume": null}, {"date": "2018-11-07", "close": 29.51, "volume": null}, {"date": "2018-11-08", "close": 29.51, "volume": null}, {"date": "2018-11-09", "close": 29.51, "volume": null}, {"date": "2018-11-12", "close": 29.51, "volume": null}, {"date": "2018-11-13", "close": 29.51, "volume": null}, {"date": "2018-11-14", "close": 29.51, "volume": null}, {"date": "2018-11-15", "close": 28.3498, "volume": 412.0}, {"date": "2018-11-16", "close": 27.337, "volume": 147.0}, {"date": "2018-11-19", "close": 27.22, "volume": 1629.0}, {"date": "2018-11-20", "close": 27.22, "volume": null}, {"date": "2018-11-21", "close": 27.22, "volume": null}, {"date": "2018-11-23", "close": 27.22, "volume": null}, {"date": "2018-11-26", "close": 27.22, "volume": null}, {"date": "2018-11-27", "close": 30.943, "volume": 216.0}, {"date": "2018-11-28", "close": 30.943, "volume": null}, {"date": "2018-11-29", "close": 30.943, "volume": null}, {"date": "2018-11-30", "close": 26.93, "volume": 415.0}, {"date": "2018-12-03", "close": 28.6873, "volume": 340.0}, {"date": "2018-12-04", "close": 27.19, "volume": 4934.0}, {"date": "2018-12-06", "close": 25.45, "volume": 8848.0}, {"date": "2018-12-07", "close": 26.0, "volume": 190.0}, {"date": "2018-12-10", "close": 26.0, "volume": null}, {"date": "2018-12-11", "close": 26.1, "volume": 15589.0}, {"date": "2018-12-12", "close": 26.1, "volume": null}, {"date": "2018-12-13", "close": 26.74, "volume": 800.0}, {"date": "2018-12-14", "close": 25.4561, "volume": 24728.0}, {"date": "2018-12-17", "close": 25.19, "volume": 21632.0}, {"date": "2018-12-18", "close": 26.05, "volume": 750.0}, {"date": "2018-12-19", "close": 26.29, "volume": 4734.0}, {"date": "2018-12-20", "close": 24.5, "volume": 450.0}, {"date": "2018-12-21", "close": 24.79, "volume": 6285.0}, {"date": "2018-12-24", "close": 24.79, "volume": null}, {"date": "2018-12-26", "close": 24.93, "volume": 232.0}, {"date": "2018-12-27", "close": 24.94, "volume": 5966.0}, {"date": "2018-12-28", "close": 24.94, "volume": null}, {"date": "2018-12-31", "close": 24.94, "volume": null}, {"date": "2019-01-02", "close": 25.82, "volume": 100.0}, {"date": "2019-01-03", "close": 25.51, "volume": 7145.0}, {"date": "2019-01-04", "close": 25.51, "volume": null}, {"date": "2019-01-07", "close": 25.51, "volume": null}, {"date": "2019-01-08", "close": 25.51, "volume": null}, {"date": "2019-01-09", "close": 25.51, "volume": null}, {"date": "2019-01-10", "close": 27.69, "volume": 500.0}, {"date": "2019-01-11", "close": 28.75, "volume": 427.0}, {"date": "2019-01-14", "close": 28.75, "volume": null}, {"date": "2019-01-15", "close": 28.75, "volume": null}, {"date": "2019-01-16", "close": 28.75, "volume": null}, {"date": "2019-01-17", "close": 27.54, "volume": 28797.0}, {"date": "2019-01-18", "close": 27.54, "volume": null}, {"date": "2019-01-22", "close": 27.54, "volume": null}, {"date": "2019-01-23", "close": 27.82, "volume": 333.0}, {"date": "2019-01-24", "close": 28.84, "volume": 438.0}, {"date": "2019-01-25", "close": 28.84, "volume": null}, {"date": "2019-01-28", "close": 28.84, "volume": null}, {"date": "2019-01-29", "close": 28.84, "volume": null}, {"date": "2019-01-30", "close": 28.84, "volume": null}, {"date": "2019-01-31", "close": 28.84, "volume": null}, {"date": "2019-02-01", "close": 28.61, "volume": 419.0}, {"date": "2019-02-04", "close": 29.4147, "volume": 124800.0}, {"date": "2019-02-05", "close": 29.4147, "volume": null}, {"date": "2019-02-06", "close": 29.4147, "volume": null}, {"date": "2019-02-07", "close": 29.4147, "volume": null}, {"date": "2019-02-08", "close": 29.4147, "volume": null}, {"date": "2019-02-11", "close": 29.4147, "volume": null}, {"date": "2019-02-12", "close": 29.4147, "volume": null}, {"date": "2019-02-13", "close": 29.4147, "volume": null}, {"date": "2019-02-14", "close": 29.4147, "volume": null}, {"date": "2019-02-15", "close": 30.375, "volume": 484.0}, {"date": "2019-02-19", "close": 30.375, "volume": null}, {"date": "2019-02-20", "close": 30.74, "volume": 280.0}, {"date": "2019-02-21", "close": 30.74, "volume": null}, {"date": "2019-02-22", "close": 30.74, "volume": null}, {"date": "2019-02-25", "close": 30.74, "volume": null}, {"date": "2019-02-26", "close": 30.74, "volume": null}, {"date": "2019-02-27", "close": 30.74, "volume": null}, {"date": "2019-02-28", "close": 30.74, "volume": null}, {"date": "2019-03-01", "close": 30.74, "volume": null}, {"date": "2019-03-04", "close": 30.74, "volume": null}, {"date": "2019-03-05", "close": 31.6, "volume": 798.0}, {"date": "2019-03-06", "close": 31.6, "volume": null}, {"date": "2019-03-07", "close": 31.6, "volume": null}, {"date": "2019-03-08", "close": 31.6, "volume": null}, {"date": "2019-03-11", "close": 30.89, "volume": 114.0}, {"date": "2019-03-12", "close": 30.89, "volume": null}, {"date": "2019-03-13", "close": 30.78, "volume": 228.0}, {"date": "2019-03-14", "close": 30.78, "volume": null}, {"date": "2019-03-15", "close": 30.78, "volume": null}, {"date": "2019-03-18", "close": 30.78, "volume": null}, {"date": "2019-03-19", "close": 32.14, "volume": 1062.0}, {"date": "2019-03-20", "close": 32.14, "volume": null}, {"date": "2019-03-21", "close": 32.14, "volume": null}, {"date": "2019-03-22", "close": 32.14, "volume": null}, {"date": "2019-03-25", "close": 30.18, "volume": 290.0}, {"date": "2019-03-26", "close": 30.18, "volume": null}, {"date": "2019-03-27", "close": 30.18, "volume": null}, {"date": "2019-03-28", "close": 30.2, "volume": 1001.0}, {"date": "2019-03-29", "close": 30.2, "volume": null}, {"date": "2019-04-01", "close": 31.26, "volume": 1246.0}, {"date": "2019-04-02", "close": 31.26, "volume": null}, {"date": "2019-04-03", "close": 32.55, "volume": 9373.0}, {"date": "2019-04-04", "close": 31.87, "volume": 3405.0}, {"date": "2019-04-05", "close": 31.87, "volume": null}, {"date": "2019-04-08", "close": 32.04, "volume": 796.0}, {"date": "2019-04-09", "close": 32.04, "volume": null}, {"date": "2019-04-10", "close": 32.04, "volume": null}, {"date": "2019-04-11", "close": 32.16, "volume": 1012.0}, {"date": "2019-04-12", "close": 32.52, "volume": 7300.0}, {"date": "2019-04-15", "close": 32.48, "volume": 280.0}, {"date": "2019-04-16", "close": 32.84, "volume": 451.0}, {"date": "2019-04-17", "close": 32.84, "volume": null}, {"date": "2019-04-18", "close": 32.84, "volume": null}, {"date": "2019-04-22", "close": 32.84, "volume": null}, {"date": "2019-04-23", "close": 32.84, "volume": null}, {"date": "2019-04-24", "close": 33.46, "volume": 419.0}, {"date": "2019-04-25", "close": 33.46, "volume": null}, {"date": "2019-04-26", "close": 33.46, "volume": null}, {"date": "2019-04-29", "close": 32.883, "volume": 1000.0}, {"date": "2019-04-30", "close": 32.883, "volume": null}, {"date": "2019-05-01", "close": 32.883, "volume": null}, {"date": "2019-05-02", "close": 32.883, "volume": null}, {"date": "2019-05-03", "close": 32.883, "volume": null}, {"date": "2019-05-06", "close": 32.883, "volume": null}, {"date": "2019-05-07", "close": 33.45, "volume": 1059.0}, {"date": "2019-05-08", "close": 33.45, "volume": null}, {"date": "2019-05-09", "close": 33.45, "volume": null}, {"date": "2019-05-10", "close": 33.45, "volume": null}, {"date": "2019-05-13", "close": 33.45, "volume": null}, {"date": "2019-05-14", "close": 33.45, "volume": null}, {"date": "2019-05-15", "close": 33.45, "volume": null}, {"date": "2019-05-16", "close": 33.45, "volume": null}, {"date": "2019-05-17", "close": 33.45, "volume": null}, {"date": "2019-05-20", "close": 31.42, "volume": 245.0}, {"date": "2019-05-21", "close": 31.73, "volume": 195.0}, {"date": "2019-05-22", "close": 31.855, "volume": 128.0}, {"date": "2019-05-23", "close": 31.855, "volume": null}, {"date": "2019-05-24", "close": 31.3, "volume": 497.0}, {"date": "2019-05-28", "close": 30.95, "volume": 1400.0}, {"date": "2019-05-29", "close": 30.56, "volume": 832.0}, {"date": "2019-05-30", "close": 30.56, "volume": null}, {"date": "2019-05-31", "close": 31.01, "volume": 151.0}, {"date": "2019-06-03", "close": 30.92, "volume": 876.0}, {"date": "2019-06-04", "close": 32.02, "volume": 926.0}, {"date": "2019-06-05", "close": 31.934, "volume": 1951.0}, {"date": "2019-06-06", "close": 31.934, "volume": null}, {"date": "2019-06-07", "close": 32.2, "volume": 3460.0}, {"date": "2019-06-10", "close": 32.02, "volume": 1385.0}, {"date": "2019-06-11", "close": 31.94, "volume": 3347.0}, {"date": "2019-06-12", "close": 31.94, "volume": null}, {"date": "2019-06-13", "close": 31.75, "volume": 160.0}, {"date": "2019-06-14", "close": 31.75, "volume": null}, {"date": "2019-06-17", "close": 31.75, "volume": null}, {"date": "2019-06-18", "close": 31.7, "volume": 1551.0}, {"date": "2019-06-19", "close": 31.7, "volume": null}, {"date": "2019-06-20", "close": 32.5, "volume": 5500.0}, {"date": "2019-06-21", "close": 32.5, "volume": null}, {"date": "2019-06-24", "close": 32.5, "volume": null}, {"date": "2019-06-25", "close": 32.0, "volume": 332.0}, {"date": "2019-06-26", "close": 32.0, "volume": null}, {"date": "2019-06-27", "close": 32.0, "volume": null}, {"date": "2019-06-28", "close": 32.0, "volume": null}, {"date": "2019-07-01", "close": 32.615, "volume": 19621.0}, {"date": "2019-07-02", "close": 32.75, "volume": 5095.0}, {"date": "2019-07-03", "close": 32.75, "volume": null}, {"date": "2019-07-05", "close": 32.75, "volume": null}, {"date": "2019-07-08", "close": 32.75, "volume": null}, {"date": "2019-07-09", "close": 32.75, "volume": null}, {"date": "2019-07-10", "close": 32.75, "volume": null}, {"date": "2019-07-11", "close": 32.75, "volume": null}, {"date": "2019-07-12", "close": 32.75, "volume": null}, {"date": "2019-07-15", "close": 32.8, "volume": 962.0}, {"date": "2019-07-16", "close": 32.8, "volume": null}, {"date": "2019-07-17", "close": 32.81, "volume": 5392.0}, {"date": "2019-07-18", "close": 32.81, "volume": null}, {"date": "2019-07-19", "close": 32.81, "volume": null}, {"date": "2019-07-22", "close": 32.68, "volume": 147.0}, {"date": "2019-07-23", "close": 32.51, "volume": 1795.0}, {"date": "2019-07-24", "close": 32.51, "volume": null}, {"date": "2019-07-25", "close": 32.51, "volume": null}, {"date": "2019-07-26", "close": 33.0, "volume": 398.0}, {"date": "2019-07-29", "close": 33.0, "volume": null}, {"date": "2019-07-30", "close": 33.0, "volume": null}, {"date": "2019-07-31", "close": 33.0, "volume": null}, {"date": "2019-08-01", "close": 33.4056, "volume": 3462.0}, {"date": "2019-08-02", "close": 33.4056, "volume": null}, {"date": "2019-08-05", "close": 33.4056, "volume": null}, {"date": "2019-08-06", "close": 33.4056, "volume": null}, {"date": "2019-08-07", "close": 33.4056, "volume": null}, {"date": "2019-08-08", "close": 33.4056, "volume": null}, {"date": "2019-08-09", "close": 33.4056, "volume": null}, {"date": "2019-08-12", "close": 31.32, "volume": 365.0}, {"date": "2019-08-13", "close": 32.69, "volume": 1325.0}, {"date": "2019-08-14", "close": 32.69, "volume": null}, {"date": "2019-08-15", "close": 32.69, "volume": null}, {"date": "2019-08-16", "close": 32.69, "volume": null}, {"date": "2019-08-19", "close": 32.69, "volume": null}, {"date": "2019-08-20", "close": 31.18, "volume": 242.0}, {"date": "2019-08-21", "close": 31.65, "volume": 940.0}, {"date": "2019-08-22", "close": 31.65, "volume": null}, {"date": "2019-08-23", "close": 32.04, "volume": 315.0}, {"date": "2019-08-26", "close": 32.2, "volume": 1721.0}, {"date": "2019-08-27", "close": 32.735, "volume": 188.0}, {"date": "2019-08-28", "close": 31.89, "volume": 326.0}, {"date": "2019-08-29", "close": 31.89, "volume": null}, {"date": "2019-08-30", "close": 33.5, "volume": 4936.0}, {"date": "2019-09-03", "close": 33.5, "volume": null}, {"date": "2019-09-04", "close": 33.5, "volume": null}, {"date": "2019-09-05", "close": 33.5, "volume": null}, {"date": "2019-09-06", "close": 33.5, "volume": 402.0}, {"date": "2019-09-09", "close": 33.13, "volume": 2000.0}, {"date": "2019-09-10", "close": 33.41, "volume": 700.0}, {"date": "2019-09-11", "close": 34.03, "volume": 5285.0}, {"date": "2019-09-12", "close": 34.03, "volume": null}, {"date": "2019-09-13", "close": 34.03, "volume": null}, {"date": "2019-09-16", "close": 34.136, "volume": 159.0}, {"date": "2019-09-17", "close": 34.136, "volume": null}, {"date": "2019-09-18", "close": 34.136, "volume": null}, {"date": "2019-09-19", "close": 34.15, "volume": 400.0}, {"date": "2019-09-20", "close": 33.64, "volume": 210.0}, {"date": "2019-09-23", "close": 33.64, "volume": null}, {"date": "2019-09-24", "close": 33.64, "volume": null}, {"date": "2019-09-25", "close": 33.105, "volume": 1314.0}, {"date": "2019-09-26", "close": 33.105, "volume": null}, {"date": "2019-09-27", "close": 33.54, "volume": 712.0}, {"date": "2019-09-30", "close": 33.82, "volume": 1272.0}, {"date": "2019-10-01", "close": 34.262, "volume": 168.0}, {"date": "2019-10-02", "close": 32.15, "volume": 216.0}, {"date": "2019-10-03", "close": 32.15, "volume": null}, {"date": "2019-10-04", "close": 32.15, "volume": null}, {"date": "2019-10-07", "close": 32.15, "volume": null}, {"date": "2019-10-08", "close": 32.15, "volume": null}, {"date": "2019-10-09", "close": 32.11, "volume": 278.0}, {"date": "2019-10-10", "close": 32.11, "volume": null}, {"date": "2019-10-11", "close": 34.4, "volume": 117.0}, {"date": "2019-10-14", "close": 34.4, "volume": null}, {"date": "2019-10-15", "close": 34.5, "volume": 28979.0}, {"date": "2019-10-16", "close": 34.47, "volume": 744.0}, {"date": "2019-10-17", "close": 34.88, "volume": 624.0}, {"date": "2019-10-18", "close": 34.88, "volume": null}, {"date": "2019-10-21", "close": 35.32, "volume": 1990.0}, {"date": "2019-10-22", "close": 34.61, "volume": 162.0}, {"date": "2019-10-23", "close": 35.34, "volume": 16750.0}, {"date": "2019-10-24", "close": 35.58, "volume": 225.0}, {"date": "2019-10-25", "close": 36.384, "volume": 10231.0}, {"date": "2019-10-28", "close": 36.478, "volume": 525.0}, {"date": "2019-10-29", "close": 36.478, "volume": null}, {"date": "2019-10-30", "close": 36.624, "volume": 364.0}, {"date": "2019-10-31", "close": 35.84, "volume": 179.0}, {"date": "2019-11-01", "close": 35.84, "volume": null}, {"date": "2019-11-04", "close": 36.53, "volume": 974.0}, {"date": "2019-11-05", "close": 36.4725, "volume": 242.0}, {"date": "2019-11-06", "close": 36.4725, "volume": null}, {"date": "2019-11-07", "close": 36.4725, "volume": null}, {"date": "2019-11-08", "close": 35.98, "volume": 3820.0}, {"date": "2019-11-11", "close": 35.98, "volume": null}, {"date": "2019-11-12", "close": 35.98, "volume": null}, {"date": "2019-11-13", "close": 36.66, "volume": 183.0}, {"date": "2019-11-14", "close": 36.66, "volume": null}, {"date": "2019-11-15", "close": 36.8, "volume": 1085.0}, {"date": "2019-11-18", "close": 36.77, "volume": 699.0}, {"date": "2019-11-19", "close": 37.28, "volume": 272.0}, {"date": "2019-11-20", "close": 37.28, "volume": null}, {"date": "2019-11-21", "close": 37.69, "volume": 923.0}, {"date": "2019-11-22", "close": 37.69, "volume": null}, {"date": "2019-11-25", "close": 37.12, "volume": 994.0}, {"date": "2019-11-26", "close": 38.155, "volume": 19692.0}, {"date": "2019-11-27", "close": 38.5, "volume": 12290.0}, {"date": "2019-11-29", "close": 38.5, "volume": null}, {"date": "2019-12-02", "close": 38.5, "volume": null}, {"date": "2019-12-03", "close": 37.35, "volume": 1072.0}, {"date": "2019-12-04", "close": 37.35, "volume": null}, {"date": "2019-12-05", "close": 37.98, "volume": 487.0}, {"date": "2019-12-06", "close": 38.3, "volume": 3164.0}, {"date": "2019-12-09", "close": 38.3, "volume": null}, {"date": "2019-12-10", "close": 38.3, "volume": null}, {"date": "2019-12-11", "close": 38.3, "volume": null}, {"date": "2019-12-12", "close": 39.3, "volume": 1300.0}, {"date": "2019-12-13", "close": 39.3, "volume": 1484.0}, {"date": "2019-12-16", "close": 40.2229, "volume": 293.0}, {"date": "2019-12-17", "close": 40.2229, "volume": null}, {"date": "2019-12-18", "close": 40.2229, "volume": null}, {"date": "2019-12-19", "close": 39.13, "volume": 1787.0}, {"date": "2019-12-20", "close": 39.525, "volume": 235.0}, {"date": "2019-12-23", "close": 39.69, "volume": 118.0}, {"date": "2019-12-24", "close": 39.69, "volume": null}, {"date": "2019-12-26", "close": 39.41, "volume": 505.0}, {"date": "2019-12-27", "close": 40.02, "volume": 2267.0}, {"date": "2019-12-30", "close": 40.02, "volume": null}, {"date": "2019-12-31", "close": 40.02, "volume": null}, {"date": "2020-01-02", "close": 41.0, "volume": 4428.0}, {"date": "2020-01-03", "close": 39.44, "volume": 1729.0}, {"date": "2020-01-06", "close": 39.47, "volume": 8066.0}, {"date": "2020-01-07", "close": 39.47, "volume": null}, {"date": "2020-01-08", "close": 39.3456, "volume": 415.0}, {"date": "2020-01-09", "close": 39.3456, "volume": null}, {"date": "2020-01-10", "close": 39.3456, "volume": null}, {"date": "2020-01-13", "close": 39.395, "volume": 1185.0}, {"date": "2020-01-14", "close": 38.75, "volume": 11172.0}, {"date": "2020-01-15", "close": 38.75, "volume": 2331.0}, {"date": "2020-01-16", "close": 38.08, "volume": 252.0}, {"date": "2020-01-17", "close": 38.15, "volume": 25268.0}, {"date": "2020-01-21", "close": 38.5, "volume": 4915.0}, {"date": "2020-01-22", "close": 38.5, "volume": null}, {"date": "2020-01-23", "close": 37.69, "volume": 194.0}, {"date": "2020-01-24", "close": 37.69, "volume": null}, {"date": "2020-01-27", "close": 37.65, "volume": 9144.0}, {"date": "2020-01-28", "close": 37.73, "volume": 611.0}, {"date": "2020-01-29", "close": 38.26, "volume": 133.0}, {"date": "2020-01-30", "close": 38.26, "volume": null}, {"date": "2020-01-31", "close": 38.26, "volume": null}, {"date": "2020-02-03", "close": 38.26, "volume": null}, {"date": "2020-02-04", "close": 38.28, "volume": 266.0}, {"date": "2020-02-05", "close": 38.28, "volume": null}, {"date": "2020-02-06", "close": 38.4344, "volume": 251.0}, {"date": "2020-02-07", "close": 38.4344, "volume": null}, {"date": "2020-02-10", "close": 38.455, "volume": 425.0}, {"date": "2020-02-11", "close": 38.6814, "volume": 3414.0}, {"date": "2020-02-12", "close": 38.6814, "volume": null}, {"date": "2020-02-13", "close": 38.86, "volume": 191.0}, {"date": "2020-02-14", "close": 38.86, "volume": null}, {"date": "2020-02-18", "close": 38.86, "volume": null}, {"date": "2020-02-19", "close": 38.86, "volume": null}, {"date": "2020-02-20", "close": 37.15, "volume": 1077.0}, {"date": "2020-02-21", "close": 37.705, "volume": 306.0}, {"date": "2020-02-24", "close": 35.5, "volume": 360.0}, {"date": "2020-02-25", "close": 34.46, "volume": 120.0}, {"date": "2020-02-26", "close": 34.46, "volume": null}, {"date": "2020-02-27", "close": 33.99, "volume": 314.0}, {"date": "2020-02-28", "close": 33.5, "volume": 500.0}, {"date": "2020-03-02", "close": 33.86, "volume": 700.0}, {"date": "2020-03-03", "close": 33.97, "volume": 3559.0}, {"date": "2020-03-04", "close": 36.0964, "volume": 979.0}, {"date": "2020-03-05", "close": 36.1462, "volume": 653.0}, {"date": "2020-03-06", "close": 33.21, "volume": 603.0}, {"date": "2020-03-09", "close": 31.25, "volume": 400.0}, {"date": "2020-03-10", "close": 31.25, "volume": null}, {"date": "2020-03-11", "close": 29.77, "volume": 100.0}, {"date": "2020-03-12", "close": 26.79, "volume": 150.0}, {"date": "2020-03-13", "close": 24.31, "volume": 4377.0}, {"date": "2020-03-16", "close": 23.92, "volume": 545.0}, {"date": "2020-03-17", "close": 22.5855, "volume": 3803.0}, {"date": "2020-03-18", "close": 18.0, "volume": 1132.0}, {"date": "2020-03-19", "close": 18.75, "volume": 6757.0}, {"date": "2020-03-20", "close": 18.75, "volume": null}, {"date": "2020-03-23", "close": 21.01, "volume": 4800.0}, {"date": "2020-03-24", "close": 21.43, "volume": 5551.0}, {"date": "2020-03-25", "close": 21.43, "volume": null}, {"date": "2020-03-26", "close": 26.14, "volume": 343.0}, {"date": "2020-03-27", "close": 25.6892, "volume": 256.0}, {"date": "2020-03-30", "close": 24.78, "volume": 1293.0}, {"date": "2020-03-31", "close": 24.78, "volume": null}, {"date": "2020-04-01", "close": 24.78, "volume": null}, {"date": "2020-04-02", "close": 26.23, "volume": 162.0}, {"date": "2020-04-03", "close": 26.3702, "volume": 6488.0}, {"date": "2020-04-06", "close": 28.0, "volume": 1000.0}, {"date": "2020-04-07", "close": 27.645, "volume": 1138.0}, {"date": "2020-04-08", "close": 27.645, "volume": null}, {"date": "2020-04-09", "close": 29.18, "volume": 1265.0}, {"date": "2020-04-13", "close": 29.18, "volume": null}, {"date": "2020-04-14", "close": 28.1756, "volume": 535.0}, {"date": "2020-04-15", "close": 28.1756, "volume": null}, {"date": "2020-04-16", "close": 27.035, "volume": 4630.0}, {"date": "2020-04-17", "close": 27.035, "volume": null}, {"date": "2020-04-20", "close": 27.035, "volume": null}, {"date": "2020-04-21", "close": 25.63, "volume": 624.0}, {"date": "2020-04-22", "close": 27.44, "volume": 15265.0}, {"date": "2020-04-23", "close": 27.3562, "volume": 275.0}, {"date": "2020-04-24", "close": 27.3562, "volume": null}, {"date": "2020-04-27", "close": 29.4387, "volume": 3613.0}, {"date": "2020-04-28", "close": 29.4387, "volume": null}, {"date": "2020-04-29", "close": 31.465, "volume": 423.0}, {"date": "2020-04-30", "close": 29.5, "volume": 349.0}, {"date": "2020-05-01", "close": 29.5, "volume": null}, {"date": "2020-05-04", "close": 29.5, "volume": null}, {"date": "2020-05-05", "close": 29.5, "volume": null}, {"date": "2020-05-06", "close": 27.87, "volume": 3184.0}, {"date": "2020-05-07", "close": 27.87, "volume": null}, {"date": "2020-05-08", "close": 27.87, "volume": null}, {"date": "2020-05-11", "close": 27.87, "volume": null}, {"date": "2020-05-12", "close": 28.9334, "volume": 4812.0}, {"date": "2020-05-13", "close": 26.99, "volume": 296.0}, {"date": "2020-05-14", "close": 26.99, "volume": null}, {"date": "2020-05-15", "close": 26.841, "volume": 173.0}, {"date": "2020-05-18", "close": 29.445, "volume": 113.0}, {"date": "2020-05-19", "close": 29.445, "volume": null}, {"date": "2020-05-20", "close": 29.68, "volume": 1927.0}, {"date": "2020-05-21", "close": 29.13, "volume": 336.0}, {"date": "2020-05-22", "close": 30.69, "volume": 4461.0}, {"date": "2020-05-26", "close": 30.69, "volume": null}, {"date": "2020-05-27", "close": 30.69, "volume": null}, {"date": "2020-05-28", "close": 31.95, "volume": 1609.0}, {"date": "2020-05-29", "close": 32.35, "volume": 570.0}, {"date": "2020-06-01", "close": 32.35, "volume": null}, {"date": "2020-06-02", "close": 33.6, "volume": 6799.0}, {"date": "2020-06-03", "close": 35.0963, "volume": 2122.0}, {"date": "2020-06-04", "close": 36.2675, "volume": 9402.0}, {"date": "2020-06-05", "close": 36.85, "volume": 4272.0}, {"date": "2020-06-08", "close": 35.27, "volume": 1938.0}, {"date": "2020-06-09", "close": 35.25, "volume": 3003.0}, {"date": "2020-06-10", "close": 35.25, "volume": null}, {"date": "2020-06-11", "close": 32.94, "volume": 324.0}, {"date": "2020-06-12", "close": 32.94, "volume": null}, {"date": "2020-06-15", "close": 33.8, "volume": 257.0}, {"date": "2020-06-16", "close": 36.2, "volume": 1500.0}, {"date": "2020-06-17", "close": 36.2, "volume": null}, {"date": "2020-06-18", "close": 36.2, "volume": null}, {"date": "2020-06-19", "close": 34.95, "volume": 695.0}, {"date": "2020-06-22", "close": 34.95, "volume": null}, {"date": "2020-06-23", "close": 34.95, "volume": null}, {"date": "2020-06-24", "close": 34.95, "volume": null}, {"date": "2020-06-25", "close": 33.04, "volume": 476.0}, {"date": "2020-06-26", "close": 33.6, "volume": 447.0}, {"date": "2020-06-29", "close": 33.6, "volume": null}, {"date": "2020-06-30", "close": 33.6, "volume": null}, {"date": "2020-07-01", "close": 33.6, "volume": null}, {"date": "2020-07-02", "close": 35.1, "volume": 432.0}, {"date": "2020-07-06", "close": 35.65, "volume": 1832.0}, {"date": "2020-07-07", "close": 35.65, "volume": null}, {"date": "2020-07-08", "close": 35.65, "volume": null}, {"date": "2020-07-09", "close": 35.65, "volume": null}, {"date": "2020-07-10", "close": 35.65, "volume": null}, {"date": "2020-07-13", "close": 36.05, "volume": 5412.0}, {"date": "2020-07-14", "close": 37.25, "volume": 942.0}, {"date": "2020-07-15", "close": 37.55, "volume": 5351.0}, {"date": "2020-07-16", "close": 37.5, "volume": 4185.0}, {"date": "2020-07-17", "close": 37.5, "volume": null}, {"date": "2020-07-20", "close": 38.1, "volume": 709.0}, {"date": "2020-07-21", "close": 39.0, "volume": 1201.0}, {"date": "2020-07-22", "close": 39.0, "volume": null}, {"date": "2020-07-23", "close": 38.255, "volume": 193.0}, {"date": "2020-07-24", "close": 38.255, "volume": null}, {"date": "2020-07-27", "close": 38.0136, "volume": 118.0}, {"date": "2020-07-28", "close": 38.0136, "volume": null}, {"date": "2020-07-29", "close": 38.0136, "volume": null}, {"date": "2020-07-30", "close": 36.915, "volume": 1013.0}, {"date": "2020-07-31", "close": 36.915, "volume": null}, {"date": "2020-08-03", "close": 36.86, "volume": 191.0}, {"date": "2020-08-04", "close": 36.86, "volume": null}, {"date": "2020-08-05", "close": 38.35, "volume": 1568.0}, {"date": "2020-08-06", "close": 38.35, "volume": null}, {"date": "2020-08-07", "close": 38.35, "volume": null}, {"date": "2020-08-10", "close": 38.235, "volume": 179.0}, {"date": "2020-08-11", "close": 39.55, "volume": 1989.0}, {"date": "2020-08-12", "close": 39.55, "volume": null}, {"date": "2020-08-13", "close": 39.55, "volume": null}, {"date": "2020-08-14", "close": 38.69, "volume": 300.0}, {"date": "2020-08-17", "close": 39.2, "volume": 3846.0}, {"date": "2020-08-18", "close": 39.2, "volume": null}, {"date": "2020-08-19", "close": 39.145, "volume": 4519.0}, {"date": "2020-08-20", "close": 38.75, "volume": 614.0}, {"date": "2020-08-21", "close": 38.75, "volume": null}, {"date": "2020-08-24", "close": 39.25, "volume": 185.0}, {"date": "2020-08-25", "close": 37.85, "volume": 5789.0}, {"date": "2020-08-26", "close": 37.85, "volume": null}, {"date": "2020-08-27", "close": 37.42, "volume": 205.0}, {"date": "2020-08-28", "close": 37.42, "volume": null}, {"date": "2020-08-31", "close": 37.42, "volume": null}, {"date": "2020-09-01", "close": 37.42, "volume": null}, {"date": "2020-09-02", "close": 37.42, "volume": null}, {"date": "2020-09-03", "close": 37.42, "volume": null}, {"date": "2020-09-04", "close": 36.6, "volume": 3739.0}, {"date": "2020-09-08", "close": 36.6, "volume": null}, {"date": "2020-09-09", "close": 36.6, "volume": null}, {"date": "2020-09-10", "close": 36.6, "volume": 4281.0}, {"date": "2020-09-11", "close": 37.4, "volume": 1249.0}, {"date": "2020-09-14", "close": 37.4, "volume": null}, {"date": "2020-09-15", "close": 37.4, "volume": null}, {"date": "2020-09-16", "close": 38.754, "volume": 266.0}, {"date": "2020-09-17", "close": 38.754, "volume": null}, {"date": "2020-09-18", "close": 37.34, "volume": 2907.0}, {"date": "2020-09-21", "close": 37.34, "volume": null}, {"date": "2020-09-22", "close": 37.34, "volume": null}, {"date": "2020-09-23", "close": 37.34, "volume": null}, {"date": "2020-09-24", "close": 34.7, "volume": 956.0}, {"date": "2020-09-25", "close": 34.7, "volume": null}, {"date": "2020-09-28", "close": 36.9, "volume": 722.0}, {"date": "2020-09-29", "close": 36.9, "volume": null}, {"date": "2020-09-30", "close": 36.9, "volume": null}, {"date": "2020-10-01", "close": 36.2018, "volume": 141573.0}, {"date": "2020-10-02", "close": 36.2018, "volume": null}, {"date": "2020-10-05", "close": 36.55, "volume": 1428.0}, {"date": "2020-10-06", "close": 36.55, "volume": null}, {"date": "2020-10-07", "close": 38.35, "volume": 842.0}, {"date": "2020-10-08", "close": 39.35, "volume": 4436.0}, {"date": "2020-10-09", "close": 39.35, "volume": null}, {"date": "2020-10-12", "close": 39.35, "volume": null}, {"date": "2020-10-13", "close": 39.35, "volume": null}, {"date": "2020-10-14", "close": 38.275, "volume": 200.0}, {"date": "2020-10-15", "close": 38.275, "volume": null}, {"date": "2020-10-16", "close": 38.275, "volume": null}, {"date": "2020-10-19", "close": 38.275, "volume": null}, {"date": "2020-10-20", "close": 38.275, "volume": null}, {"date": "2020-10-21", "close": 38.275, "volume": null}, {"date": "2020-10-22", "close": 38.275, "volume": null}, {"date": "2020-10-23", "close": 36.25, "volume": 174.0}, {"date": "2020-10-26", "close": 36.25, "volume": null}, {"date": "2020-10-27", "close": 35.3, "volume": 500.0}, {"date": "2020-10-28", "close": 35.3, "volume": null}, {"date": "2020-10-29", "close": 35.3, "volume": null}, {"date": "2020-10-30", "close": 34.99, "volume": 1300.0}, {"date": "2020-11-02", "close": 34.99, "volume": null}, {"date": "2020-11-03", "close": 34.99, "volume": null}, {"date": "2020-11-04", "close": 37.02, "volume": 719.0}, {"date": "2020-11-05", "close": 37.05, "volume": 170.0}, {"date": "2020-11-06", "close": 37.05, "volume": null}, {"date": "2020-11-09", "close": 39.12, "volume": 7064.0}, {"date": "2020-11-10", "close": 39.49, "volume": 3763.0}, {"date": "2020-11-11", "close": 39.5391, "volume": 37181.0}, {"date": "2020-11-12", "close": 39.24, "volume": 212.0}, {"date": "2020-11-13", "close": 38.85, "volume": 700.0}, {"date": "2020-11-16", "close": 39.8, "volume": 1005.0}, {"date": "2020-11-17", "close": 39.6, "volume": 108.0}, {"date": "2020-11-18", "close": 39.6, "volume": null}, {"date": "2020-11-19", "close": 39.025, "volume": 135.0}, {"date": "2020-11-20", "close": 39.025, "volume": null}, {"date": "2020-11-23", "close": 39.025, "volume": null}, {"date": "2020-11-24", "close": 41.455, "volume": 26565.0}, {"date": "2020-11-25", "close": 41.84, "volume": 3391.0}, {"date": "2020-11-27", "close": 41.84, "volume": null}, {"date": "2020-11-30", "close": 41.84, "volume": null}, {"date": "2020-12-01", "close": 39.5, "volume": 240.0}, {"date": "2020-12-02", "close": 39.7908, "volume": 440.0}, {"date": "2020-12-03", "close": 40.5, "volume": 15436.0}, {"date": "2020-12-04", "close": 40.58, "volume": 101.0}, {"date": "2020-12-07", "close": 40.19, "volume": 5365.0}, {"date": "2020-12-08", "close": 40.33, "volume": 372.0}, {"date": "2020-12-09", "close": 40.33, "volume": null}, {"date": "2020-12-10", "close": 39.4515, "volume": 303.0}, {"date": "2020-12-11", "close": 39.4515, "volume": null}, {"date": "2020-12-14", "close": 39.18, "volume": 265.0}, {"date": "2020-12-15", "close": 39.18, "volume": null}, {"date": "2020-12-16", "close": 39.18, "volume": null}, {"date": "2020-12-17", "close": 39.18, "volume": null}, {"date": "2020-12-18", "close": 39.18, "volume": null}, {"date": "2020-12-21", "close": 39.18, "volume": null}, {"date": "2020-12-22", "close": 39.18, "volume": null}, {"date": "2020-12-23", "close": 41.7775, "volume": 166.0}, {"date": "2020-12-24", "close": 41.8, "volume": 240.0}, {"date": "2020-12-28", "close": 41.8, "volume": null}, {"date": "2020-12-29", "close": 42.172, "volume": 1271.0}, {"date": "2020-12-30", "close": 42.9075, "volume": 928.0}, {"date": "2020-12-31", "close": 42.9075, "volume": null}, {"date": "2021-01-04", "close": 42.372, "volume": 6001.0}, {"date": "2021-01-05", "close": 42.792, "volume": 139.0}, {"date": "2021-01-06", "close": 45.6952, "volume": 1218.0}, {"date": "2021-01-07", "close": 47.34, "volume": 1235.0}, {"date": "2021-01-08", "close": 46.885, "volume": 1030.0}, {"date": "2021-01-11", "close": 46.885, "volume": null}, {"date": "2021-01-12", "close": 46.885, "volume": null}, {"date": "2021-01-13", "close": 46.885, "volume": null}, {"date": "2021-01-14", "close": 46.885, "volume": null}, {"date": "2021-01-15", "close": 43.9325, "volume": 344.0}, {"date": "2021-01-19", "close": 44.49, "volume": 7700.0}, {"date": "2021-01-20", "close": 44.56, "volume": 3549.0}, {"date": "2021-01-21", "close": 44.4, "volume": 2054.0}, {"date": "2021-01-22", "close": 44.4, "volume": null}, {"date": "2021-01-25", "close": 42.6475, "volume": 6293.0}, {"date": "2021-01-26", "close": 43.23, "volume": 1886.0}, {"date": "2021-01-27", "close": 41.6251, "volume": 205773.0}, {"date": "2021-01-28", "close": 41.6251, "volume": null}, {"date": "2021-01-29", "close": 40.79, "volume": 231.0}, {"date": "2021-02-01", "close": 40.79, "volume": null}, {"date": "2021-02-02", "close": 40.79, "volume": null}, {"date": "2021-02-03", "close": 40.79, "volume": null}, {"date": "2021-02-04", "close": 40.79, "volume": null}, {"date": "2021-02-05", "close": 40.79, "volume": null}, {"date": "2021-02-08", "close": 40.79, "volume": null}, {"date": "2021-02-09", "close": 40.79, "volume": null}, {"date": "2021-02-10", "close": 40.79, "volume": null}, {"date": "2021-02-11", "close": 44.1775, "volume": 30053.0}, {"date": "2021-02-12", "close": 44.1775, "volume": null}, {"date": "2021-02-16", "close": 44.58, "volume": 340.0}, {"date": "2021-02-17", "close": 43.35, "volume": 217.0}, {"date": "2021-02-18", "close": 43.35, "volume": null}, {"date": "2021-02-19", "close": 44.0155, "volume": 145.0}, {"date": "2021-02-22", "close": 44.25, "volume": 222.0}, {"date": "2021-02-23", "close": 43.7025, "volume": 4377.0}, {"date": "2021-02-24", "close": 43.7025, "volume": null}, {"date": "2021-02-25", "close": 43.95, "volume": 103.0}, {"date": "2021-02-26", "close": 43.95, "volume": null}, {"date": "2021-03-01", "close": 44.225, "volume": 157.0}, {"date": "2021-03-02", "close": 44.225, "volume": null}, {"date": "2021-03-03", "close": 44.225, "volume": null}, {"date": "2021-03-04", "close": 46.5, "volume": 1053.0}, {"date": "2021-03-05", "close": 46.5, "volume": null}, {"date": "2021-03-08", "close": 46.5, "volume": null}, {"date": "2021-03-09", "close": 47.1388, "volume": 227441.0}, {"date": "2021-03-10", "close": 47.34, "volume": 683.0}, {"date": "2021-03-11", "close": 48.01, "volume": 1324.0}, {"date": "2021-03-12", "close": 48.785, "volume": 206.0}, {"date": "2021-03-15", "close": 48.34, "volume": 250.0}, {"date": "2021-03-16", "close": 48.34, "volume": null}, {"date": "2021-03-17", "close": 46.59, "volume": 688.0}, {"date": "2021-03-18", "close": 46.59, "volume": null}, {"date": "2021-03-19", "close": 46.68, "volume": 100.0}, {"date": "2021-03-22", "close": 46.68, "volume": null}, {"date": "2021-03-23", "close": 43.81, "volume": 160.0}, {"date": "2021-03-24", "close": 43.81, "volume": null}, {"date": "2021-03-25", "close": 43.81, "volume": null}, {"date": "2021-03-26", "close": 43.81, "volume": null}, {"date": "2021-03-29", "close": 43.81, "volume": null}, {"date": "2021-03-30", "close": 43.81, "volume": null}, {"date": "2021-03-31", "close": 43.81, "volume": null}, {"date": "2021-04-01", "close": 43.81, "volume": null}, {"date": "2021-04-05", "close": 43.81, "volume": null}, {"date": "2021-04-06", "close": 43.81, "volume": null}, {"date": "2021-04-07", "close": 43.81, "volume": null}, {"date": "2021-04-08", "close": 47.42, "volume": 1897.0}, {"date": "2021-04-09", "close": 47.42, "volume": null}, {"date": "2021-04-12", "close": 48.09, "volume": 2050.0}, {"date": "2021-04-13", "close": 48.05, "volume": 2232.0}, {"date": "2021-04-14", "close": 47.53, "volume": 938.0}, {"date": "2021-04-15", "close": 47.63, "volume": 169.0}, {"date": "2021-04-16", "close": 47.63, "volume": null}, {"date": "2021-04-19", "close": 47.64, "volume": 486.0}, {"date": "2021-04-20", "close": 47.64, "volume": null}, {"date": "2021-04-21", "close": 47.64, "volume": 4129.0}, {"date": "2021-04-22", "close": 47.64, "volume": null}, {"date": "2021-04-23", "close": 47.215, "volume": 155.0}, {"date": "2021-04-26", "close": 47.215, "volume": null}, {"date": "2021-04-27", "close": 47.54, "volume": 120.0}, {"date": "2021-04-28", "close": 47.54, "volume": null}, {"date": "2021-04-29", "close": 47.54, "volume": null}, {"date": "2021-04-30", "close": 47.54, "volume": null}, {"date": "2021-05-03", "close": 47.54, "volume": null}, {"date": "2021-05-04", "close": 47.54, "volume": null}, {"date": "2021-05-05", "close": 49.76, "volume": 6709.0}, {"date": "2021-05-06", "close": 50.05, "volume": 3207.0}, {"date": "2021-05-07", "close": 50.44, "volume": 14881.0}, {"date": "2021-05-10", "close": 51.0, "volume": 100.0}, {"date": "2021-05-11", "close": 50.57, "volume": 508.0}, {"date": "2021-05-12", "close": 50.57, "volume": null}, {"date": "2021-05-13", "close": 50.57, "volume": null}, {"date": "2021-05-14", "close": 50.05, "volume": 2679.0}, {"date": "2021-05-17", "close": 50.05, "volume": null}, {"date": "2021-05-18", "close": 50.05, "volume": null}, {"date": "2021-05-19", "close": 50.1872, "volume": 16586.0}, {"date": "2021-05-20", "close": 50.1872, "volume": null}, {"date": "2021-05-21", "close": 50.1872, "volume": null}, {"date": "2021-05-24", "close": 50.9, "volume": 1554.0}, {"date": "2021-05-25", "close": 50.9, "volume": null}, {"date": "2021-05-26", "close": 50.9, "volume": null}, {"date": "2021-05-27", "close": 52.75, "volume": 214.0}, {"date": "2021-05-28", "close": 52.75, "volume": null}, {"date": "2021-06-01", "close": 52.75, "volume": null}, {"date": "2021-06-02", "close": 52.75, "volume": null}, {"date": "2021-06-03", "close": 52.75, "volume": null}, {"date": "2021-06-04", "close": 54.51, "volume": 503.0}, {"date": "2021-06-07", "close": 51.0, "volume": 1154.0}, {"date": "2021-06-08", "close": 51.0, "volume": null}, {"date": "2021-06-09", "close": 51.0, "volume": null}, {"date": "2021-06-10", "close": 51.0, "volume": null}, {"date": "2021-06-11", "close": 51.0, "volume": null}, {"date": "2021-06-14", "close": 51.0, "volume": null}, {"date": "2021-06-15", "close": 51.0, "volume": null}, {"date": "2021-06-16", "close": 51.0, "volume": null}, {"date": "2021-06-17", "close": 51.0, "volume": null}, {"date": "2021-06-18", "close": 52.02, "volume": 2292.0}, {"date": "2021-06-21", "close": 50.14, "volume": 735.0}, {"date": "2021-06-22", "close": 50.14, "volume": null}, {"date": "2021-06-23", "close": 50.14, "volume": null}, {"date": "2021-06-24", "close": 50.8, "volume": 100.0}, {"date": "2021-06-25", "close": 51.87, "volume": 2292.0}, {"date": "2021-06-28", "close": 51.87, "volume": null}, {"date": "2021-06-29", "close": 51.87, "volume": null}, {"date": "2021-06-30", "close": 51.87, "volume": null}, {"date": "2021-07-01", "close": 50.75, "volume": 504.0}, {"date": "2021-07-02", "close": 50.5, "volume": 1821.0}, {"date": "2021-07-06", "close": 50.5, "volume": null}, {"date": "2021-07-07", "close": 50.5, "volume": null}, {"date": "2021-07-08", "close": 50.5, "volume": null}, {"date": "2021-07-09", "close": 50.5, "volume": null}, {"date": "2021-07-12", "close": 50.5, "volume": null}, {"date": "2021-07-13", "close": 50.5, "volume": null}, {"date": "2021-07-14", "close": 50.5, "volume": null}, {"date": "2021-07-15", "close": 50.5, "volume": null}, {"date": "2021-07-16", "close": 50.5, "volume": null}, {"date": "2021-07-19", "close": 46.58, "volume": 130.0}, {"date": "2021-07-20", "close": 46.58, "volume": null}, {"date": "2021-07-21", "close": 46.58, "volume": null}, {"date": "2021-07-22", "close": 46.58, "volume": null}, {"date": "2021-07-23", "close": 48.8, "volume": 150.0}, {"date": "2021-07-26", "close": 48.76, "volume": 695.0}, {"date": "2021-07-27", "close": 48.76, "volume": null}, {"date": "2021-07-28", "close": 48.76, "volume": null}, {"date": "2021-07-29", "close": 50.0869, "volume": 14123.0}, {"date": "2021-07-30", "close": 50.0869, "volume": null}, {"date": "2021-08-02", "close": 50.0869, "volume": null}, {"date": "2021-08-03", "close": 50.0869, "volume": null}, {"date": "2021-08-04", "close": 50.0869, "volume": null}, {"date": "2021-08-05", "close": 50.2825, "volume": 551.0}, {"date": "2021-08-06", "close": 50.2825, "volume": null}, {"date": "2021-08-09", "close": 50.2, "volume": 9204.0}, {"date": "2021-08-10", "close": 50.2, "volume": null}, {"date": "2021-08-11", "close": 50.2, "volume": null}, {"date": "2021-08-12", "close": 53.37, "volume": 1005.0}, {"date": "2021-08-13", "close": 53.37, "volume": null}, {"date": "2021-08-16", "close": 53.37, "volume": null}, {"date": "2021-08-17", "close": 53.37, "volume": null}, {"date": "2021-08-18", "close": 53.37, "volume": null}, {"date": "2021-08-19", "close": 53.37, "volume": null}, {"date": "2021-08-20", "close": 53.37, "volume": null}, {"date": "2021-08-23", "close": 52.1092, "volume": 2684.0}, {"date": "2021-08-24", "close": 51.205, "volume": 224.0}, {"date": "2021-08-25", "close": 51.205, "volume": null}, {"date": "2021-08-26", "close": 52.15, "volume": 619.0}, {"date": "2021-08-27", "close": 52.15, "volume": null}, {"date": "2021-08-30", "close": 52.15, "volume": null}, {"date": "2021-08-31", "close": 52.61, "volume": 2000.0}, {"date": "2021-09-01", "close": 52.61, "volume": null}, {"date": "2021-09-02", "close": 52.61, "volume": null}, {"date": "2021-09-03", "close": 52.61, "volume": null}, {"date": "2021-09-07", "close": 52.15, "volume": 487.0}, {"date": "2021-09-08", "close": 52.15, "volume": 100.0}, {"date": "2021-09-09", "close": 52.15, "volume": null}, {"date": "2021-09-10", "close": 52.15, "volume": null}, {"date": "2021-09-13", "close": 51.0, "volume": 6510.0}, {"date": "2021-09-14", "close": 51.0, "volume": null}, {"date": "2021-09-15", "close": 50.89, "volume": 264.0}, {"date": "2021-09-16", "close": 50.89, "volume": null}, {"date": "2021-09-17", "close": 50.6615, "volume": 1112.0}, {"date": "2021-09-20", "close": 48.7, "volume": 2035.0}, {"date": "2021-09-21", "close": 49.7547, "volume": 525.0}, {"date": "2021-09-22", "close": 49.7, "volume": 100.0}, {"date": "2021-09-23", "close": 50.4875, "volume": 235.0}, {"date": "2021-09-24", "close": 49.7, "volume": 900.0}, {"date": "2021-09-27", "close": 49.5, "volume": 500.0}, {"date": "2021-09-28", "close": 49.5, "volume": 541.0}, {"date": "2021-09-29", "close": 47.345, "volume": 441.0}, {"date": "2021-09-30", "close": 47.345, "volume": null}, {"date": "2021-10-01", "close": 47.345, "volume": null}, {"date": "2021-10-04", "close": 47.345, "volume": null}, {"date": "2021-10-05", "close": 46.1, "volume": 155.0}, {"date": "2021-10-06", "close": 46.1, "volume": null}, {"date": "2021-10-07", "close": 46.65, "volume": 11725.0}, {"date": "2021-10-08", "close": 46.65, "volume": null}, {"date": "2021-10-11", "close": 46.65, "volume": 100.0}, {"date": "2021-10-12", "close": 46.65, "volume": null}, {"date": "2021-10-13", "close": 46.65, "volume": null}, {"date": "2021-10-14", "close": 47.18, "volume": 1600.0}, {"date": "2021-10-15", "close": 46.8, "volume": 285.0}, {"date": "2021-10-18", "close": 46.8, "volume": null}, {"date": "2021-10-19", "close": 47.0955, "volume": 12521.0}, {"date": "2021-10-20", "close": 48.0175, "volume": 150.0}, {"date": "2021-10-21", "close": 48.0175, "volume": null}, {"date": "2021-10-22", "close": 48.0175, "volume": null}, {"date": "2021-10-25", "close": 48.0175, "volume": null}, {"date": "2021-10-26", "close": 48.0175, "volume": null}, {"date": "2021-10-27", "close": 48.0175, "volume": null}, {"date": "2021-10-28", "close": 48.0175, "volume": null}, {"date": "2021-10-29", "close": 48.0175, "volume": null}, {"date": "2021-11-01", "close": 48.0175, "volume": null}, {"date": "2021-11-02", "close": 49.0, "volume": 1400.0}, {"date": "2021-11-03", "close": 49.5, "volume": 275.0}, {"date": "2021-11-04", "close": 49.5, "volume": null}, {"date": "2021-11-05", "close": 49.5, "volume": null}, {"date": "2021-11-08", "close": 49.5, "volume": null}, {"date": "2021-11-09", "close": 49.9422, "volume": 373.0}, {"date": "2021-11-10", "close": 49.9422, "volume": null}, {"date": "2021-11-11", "close": 49.9422, "volume": null}, {"date": "2021-11-12", "close": 49.9422, "volume": null}, {"date": "2021-11-15", "close": 49.71, "volume": 1398.0}, {"date": "2021-11-16", "close": 49.71, "volume": null}, {"date": "2021-11-17", "close": 49.4425, "volume": 200.0}, {"date": "2021-11-18", "close": 49.4425, "volume": null}, {"date": "2021-11-19", "close": 49.4425, "volume": null}, {"date": "2021-11-22", "close": 49.4425, "volume": null}, {"date": "2021-11-23", "close": 50.0, "volume": 245.0}, {"date": "2021-11-24", "close": 50.615, "volume": 140.0}, {"date": "2021-11-26", "close": 50.615, "volume": null}, {"date": "2021-11-29", "close": 50.615, "volume": null}, {"date": "2021-11-30", "close": 50.615, "volume": null}, {"date": "2021-12-01", "close": 50.615, "volume": null}, {"date": "2021-12-02", "close": 49.65, "volume": 106.0}, {"date": "2021-12-03", "close": 49.65, "volume": null}, {"date": "2021-12-06", "close": 49.65, "volume": null}, {"date": "2021-12-07", "close": 49.65, "volume": null}, {"date": "2021-12-08", "close": 49.65, "volume": null}, {"date": "2021-12-09", "close": 49.25, "volume": 1710.0}, {"date": "2021-12-10", "close": 49.25, "volume": null}, {"date": "2021-12-13", "close": 49.25, "volume": null}, {"date": "2021-12-14", "close": 49.25, "volume": null}, {"date": "2021-12-15", "close": 49.25, "volume": null}, {"date": "2021-12-16", "close": 50.1, "volume": 402.0}, {"date": "2021-12-17", "close": 50.1, "volume": null}, {"date": "2021-12-20", "close": 50.1, "volume": null}, {"date": "2021-12-21", "close": 50.1, "volume": null}, {"date": "2021-12-22", "close": 50.1, "volume": null}, {"date": "2021-12-23", "close": 51.61, "volume": 240.0}, {"date": "2021-12-27", "close": 51.2, "volume": 12118.0}, {"date": "2021-12-28", "close": 51.53, "volume": 336.0}, {"date": "2021-12-29", "close": 52.85, "volume": 1195.0}, {"date": "2021-12-30", "close": 52.85, "volume": null}, {"date": "2021-12-31", "close": 52.85, "volume": null}, {"date": "2022-01-03", "close": 53.14, "volume": 1950.0}, {"date": "2022-01-04", "close": 54.2, "volume": 4795.0}, {"date": "2022-01-05", "close": 54.2, "volume": null}, {"date": "2022-01-06", "close": 54.2, "volume": null}, {"date": "2022-01-07", "close": 54.2, "volume": null}, {"date": "2022-01-10", "close": 54.2, "volume": null}, {"date": "2022-01-11", "close": 54.2, "volume": null}, {"date": "2022-01-12", "close": 54.2, "volume": null}, {"date": "2022-01-13", "close": 54.2, "volume": null}, {"date": "2022-01-14", "close": 54.2, "volume": null}, {"date": "2022-01-18", "close": 54.2, "volume": null}, {"date": "2022-01-19", "close": 54.2, "volume": null}, {"date": "2022-01-20", "close": 51.9125, "volume": 251.0}, {"date": "2022-01-21", "close": 51.99, "volume": 510.0}, {"date": "2022-01-24", "close": 51.99, "volume": null}, {"date": "2022-01-25", "close": 51.99, "volume": null}, {"date": "2022-01-26", "close": 46.9, "volume": 1324.0}, {"date": "2022-01-27", "close": 48.365, "volume": 264.0}, {"date": "2022-01-28", "close": 48.365, "volume": null}, {"date": "2022-01-31", "close": 48.365, "volume": null}, {"date": "2022-02-01", "close": 48.365, "volume": null}, {"date": "2022-02-02", "close": 48.365, "volume": null}, {"date": "2022-02-03", "close": 48.365, "volume": null}, {"date": "2022-02-04", "close": 48.365, "volume": null}, {"date": "2022-02-07", "close": 53.28, "volume": 609.0}, {"date": "2022-02-08", "close": 50.01, "volume": 925.0}, {"date": "2022-02-09", "close": 50.01, "volume": null}, {"date": "2022-02-10", "close": 50.01, "volume": null}, {"date": "2022-02-11", "close": 50.01, "volume": null}, {"date": "2022-02-14", "close": 50.01, "volume": null}, {"date": "2022-02-15", "close": 49.19, "volume": 108.0}, {"date": "2022-02-16", "close": 49.19, "volume": null}, {"date": "2022-02-17", "close": 49.19, "volume": null}, {"date": "2022-02-18", "close": 49.19, "volume": null}, {"date": "2022-02-22", "close": 48.0, "volume": 517.0}, {"date": "2022-02-23", "close": 48.0, "volume": 350.0}, {"date": "2022-02-24", "close": 48.0, "volume": null}, {"date": "2022-02-25", "close": 44.25, "volume": 400.0}, {"date": "2022-02-28", "close": 45.27, "volume": 1471.0}, {"date": "2022-03-01", "close": 46.0, "volume": 130.0}, {"date": "2022-03-02", "close": 46.0, "volume": null}, {"date": "2022-03-03", "close": 42.43, "volume": 118.0}, {"date": "2022-03-04", "close": 40.5, "volume": 428.0}, {"date": "2022-03-07", "close": 40.5, "volume": null}, {"date": "2022-03-08", "close": 38.7, "volume": 108.0}, {"date": "2022-03-09", "close": 38.7, "volume": null}, {"date": "2022-03-10", "close": 38.7, "volume": null}, {"date": "2022-03-11", "close": 38.7, "volume": null}, {"date": "2022-03-14", "close": 38.7, "volume": null}, {"date": "2022-03-15", "close": 43.0, "volume": 2637.0}, {"date": "2022-03-16", "close": 43.0, "volume": null}, {"date": "2022-03-17", "close": 43.9996, "volume": 11204.0}, {"date": "2022-03-18", "close": 43.9996, "volume": null}, {"date": "2022-03-21", "close": 43.9175, "volume": 100.0}, {"date": "2022-03-22", "close": 43.9175, "volume": null}, {"date": "2022-03-23", "close": 42.5625, "volume": 970.0}, {"date": "2022-03-24", "close": 42.5625, "volume": null}, {"date": "2022-03-25", "close": 42.5625, "volume": null}, {"date": "2022-03-28", "close": 42.5625, "volume": null}, {"date": "2022-03-29", "close": 42.5625, "volume": null}, {"date": "2022-03-30", "close": 42.5625, "volume": null}, {"date": "2022-03-31", "close": 42.5625, "volume": null}, {"date": "2022-04-01", "close": 42.5625, "volume": null}, {"date": "2022-04-04", "close": 42.5625, "volume": null}, {"date": "2022-04-05", "close": 39.7, "volume": 3118.0}, {"date": "2022-04-06", "close": 39.7, "volume": null}, {"date": "2022-04-07", "close": 39.7, "volume": null}, {"date": "2022-04-08", "close": 39.7, "volume": null}, {"date": "2022-04-11", "close": 38.47, "volume": 582.0}, {"date": "2022-04-12", "close": 38.47, "volume": null}, {"date": "2022-04-13", "close": 38.47, "volume": null}, {"date": "2022-04-14", "close": 38.47, "volume": null}, {"date": "2022-04-18", "close": 38.47, "volume": null}, {"date": "2022-04-19", "close": 38.83, "volume": 250.0}, {"date": "2022-04-20", "close": 42.6, "volume": 982.0}, {"date": "2022-04-21", "close": 42.6, "volume": null}, {"date": "2022-04-22", "close": 42.6, "volume": null}, {"date": "2022-04-25", "close": 42.6, "volume": null}, {"date": "2022-04-26", "close": 40.14, "volume": 175.0}, {"date": "2022-04-27", "close": 40.14, "volume": null}, {"date": "2022-04-28", "close": 40.14, "volume": null}, {"date": "2022-04-29", "close": 40.0, "volume": 677.0}, {"date": "2022-05-02", "close": 40.0, "volume": null}, {"date": "2022-05-03", "close": 40.0, "volume": null}, {"date": "2022-05-04", "close": 40.0, "volume": null}, {"date": "2022-05-05", "close": 40.0, "volume": null}, {"date": "2022-05-06", "close": 40.0, "volume": null}, {"date": "2022-05-09", "close": 40.0, "volume": null}, {"date": "2022-05-10", "close": 40.0, "volume": null}, {"date": "2022-05-11", "close": 38.15, "volume": 284.0}, {"date": "2022-05-12", "close": 38.85, "volume": 400.0}, {"date": "2022-05-13", "close": 38.85, "volume": null}, {"date": "2022-05-16", "close": 38.85, "volume": null}, {"date": "2022-05-17", "close": 39.5, "volume": 503.0}, {"date": "2022-05-18", "close": 39.5, "volume": null}, {"date": "2022-05-19", "close": 39.5, "volume": null}, {"date": "2022-05-20", "close": 39.5, "volume": null}, {"date": "2022-05-23", "close": 39.27, "volume": 1992.0}, {"date": "2022-05-24", "close": 39.81, "volume": 104.0}, {"date": "2022-05-25", "close": 40.75, "volume": 677.0}, {"date": "2022-05-26", "close": 40.77, "volume": 1000.0}, {"date": "2022-05-27", "close": 40.77, "volume": null}, {"date": "2022-05-31", "close": 40.77, "volume": null}, {"date": "2022-06-01", "close": 40.2384, "volume": 820.0}, {"date": "2022-06-02", "close": 40.2384, "volume": null}, {"date": "2022-06-03", "close": 40.2384, "volume": null}, {"date": "2022-06-06", "close": 40.2384, "volume": null}, {"date": "2022-06-07", "close": 40.2384, "volume": null}, {"date": "2022-06-08", "close": 40.2384, "volume": null}, {"date": "2022-06-09", "close": 39.46, "volume": 659.0}, {"date": "2022-06-10", "close": 39.0, "volume": 313.0}, {"date": "2022-06-13", "close": 34.7201, "volume": 1303.0}, {"date": "2022-06-14", "close": 34.7201, "volume": null}, {"date": "2022-06-15", "close": 34.7201, "volume": null}, {"date": "2022-06-16", "close": 34.7201, "volume": null}, {"date": "2022-06-17", "close": 34.7201, "volume": null}, {"date": "2022-06-21", "close": 34.7201, "volume": null}, {"date": "2022-06-22", "close": 33.2401, "volume": 457.0}, {"date": "2022-06-23", "close": 33.2401, "volume": null}, {"date": "2022-06-24", "close": 33.2401, "volume": null}, {"date": "2022-06-27", "close": 33.2401, "volume": null}, {"date": "2022-06-28", "close": 33.2401, "volume": null}, {"date": "2022-06-29", "close": 33.2401, "volume": null}, {"date": "2022-06-30", "close": 33.2401, "volume": null}, {"date": "2022-07-01", "close": 33.2401, "volume": null}, {"date": "2022-07-05", "close": 33.2401, "volume": null}, {"date": "2022-07-06", "close": 33.2401, "volume": null}, {"date": "2022-07-07", "close": 33.2401, "volume": null}, {"date": "2022-07-08", "close": 33.2401, "volume": null}, {"date": "2022-07-11", "close": 33.2401, "volume": null}, {"date": "2022-07-12", "close": 33.2401, "volume": null}, {"date": "2022-07-13", "close": 33.2401, "volume": null}, {"date": "2022-07-14", "close": 33.2401, "volume": null}, {"date": "2022-07-15", "close": 34.1723, "volume": 5898.0}, {"date": "2022-07-18", "close": 34.1723, "volume": null}, {"date": "2022-07-19", "close": 34.1723, "volume": null}, {"date": "2022-07-20", "close": 34.1723, "volume": null}, {"date": "2022-07-21", "close": 34.1723, "volume": null}, {"date": "2022-07-22", "close": 34.1723, "volume": null}, {"date": "2022-07-25", "close": 34.1723, "volume": null}, {"date": "2022-07-26", "close": 34.1723, "volume": null}, {"date": "2022-07-27", "close": 34.1723, "volume": null}, {"date": "2022-07-28", "close": 34.1723, "volume": null}, {"date": "2022-07-29", "close": 34.1723, "volume": null}, {"date": "2022-08-01", "close": 34.1723, "volume": null}, {"date": "2022-08-02", "close": 34.1723, "volume": null}, {"date": "2022-08-03", "close": 34.1723, "volume": null}, {"date": "2022-08-04", "close": 34.1723, "volume": null}, {"date": "2022-08-05", "close": 34.1723, "volume": null}, {"date": "2022-08-08", "close": 34.1723, "volume": null}, {"date": "2022-08-09", "close": 34.1723, "volume": null}, {"date": "2022-08-10", "close": 39.675, "volume": 2003.0}, {"date": "2022-08-11", "close": 39.65, "volume": 1000.0}, {"date": "2022-08-12", "close": 38.9972, "volume": 6688.0}, {"date": "2022-08-15", "close": 38.9972, "volume": null}, {"date": "2022-08-16", "close": 38.9972, "volume": null}, {"date": "2022-08-17", "close": 38.9972, "volume": null}, {"date": "2022-08-18", "close": 38.9972, "volume": null}, {"date": "2022-08-19", "close": 38.9972, "volume": null}, {"date": "2022-08-22", "close": 38.9972, "volume": null}, {"date": "2022-08-23", "close": 38.9972, "volume": null}, {"date": "2022-08-24", "close": 38.3, "volume": 169.0}, {"date": "2022-08-25", "close": 38.3, "volume": null}, {"date": "2022-08-26", "close": 38.3, "volume": null}, {"date": "2022-08-29", "close": 38.3, "volume": null}, {"date": "2022-08-30", "close": 38.3, "volume": null}, {"date": "2022-08-31", "close": 38.3, "volume": null}, {"date": "2022-09-01", "close": 38.3, "volume": null}, {"date": "2022-09-02", "close": 38.3, "volume": null}, {"date": "2022-09-06", "close": 38.3, "volume": null}, {"date": "2022-09-07", "close": 38.3, "volume": null}, {"date": "2022-09-08", "close": 36.25, "volume": 1000.0}, {"date": "2022-09-09", "close": 36.25, "volume": null}, {"date": "2022-09-12", "close": 36.25, "volume": null}, {"date": "2022-09-13", "close": 36.25, "volume": null}, {"date": "2022-09-14", "close": 36.25, "volume": null}, {"date": "2022-09-15", "close": 36.25, "volume": null}, {"date": "2022-09-16", "close": 36.25, "volume": null}, {"date": "2022-09-19", "close": 36.25, "volume": null}, {"date": "2022-09-20", "close": 36.25, "volume": null}, {"date": "2022-09-21", "close": 34.725, "volume": 475.0}, {"date": "2022-09-22", "close": 34.725, "volume": null}, {"date": "2022-09-23", "close": 31.8073, "volume": 4368.0}, {"date": "2022-09-26", "close": 31.85, "volume": 1368.0}, {"date": "2022-09-27", "close": 31.4104, "volume": 192.0}, {"date": "2022-09-28", "close": 31.4104, "volume": null}, {"date": "2022-09-29", "close": 31.4, "volume": 1000.0}, {"date": "2022-09-30", "close": 31.4, "volume": null}, {"date": "2022-10-03", "close": 31.4, "volume": null}, {"date": "2022-10-04", "close": 31.4, "volume": null}, {"date": "2022-10-05", "close": 31.4, "volume": null}, {"date": "2022-10-06", "close": 31.4, "volume": null}, {"date": "2022-10-07", "close": 31.4, "volume": null}, {"date": "2022-10-10", "close": 31.73, "volume": 5856.0}, {"date": "2022-10-11", "close": 31.73, "volume": null}, {"date": "2022-10-12", "close": 31.73, "volume": null}, {"date": "2022-10-13", "close": 31.73, "volume": null}, {"date": "2022-10-14", "close": 31.73, "volume": null}, {"date": "2022-10-17", "close": 31.73, "volume": null}, {"date": "2022-10-18", "close": 32.79, "volume": 108.0}, {"date": "2022-10-19", "close": 32.79, "volume": null}, {"date": "2022-10-20", "close": 33.74, "volume": 125.0}, {"date": "2022-10-21", "close": 33.74, "volume": null}, {"date": "2022-10-24", "close": 33.74, "volume": null}, {"date": "2022-10-25", "close": 33.74, "volume": null}, {"date": "2022-10-26", "close": 33.74, "volume": null}, {"date": "2022-10-27", "close": 33.74, "volume": null}, {"date": "2022-10-28", "close": 33.74, "volume": null}, {"date": "2022-10-31", "close": 33.74, "volume": null}, {"date": "2022-11-01", "close": 33.74, "volume": null}, {"date": "2022-11-02", "close": 33.74, "volume": null}, {"date": "2022-11-03", "close": 33.74, "volume": null}, {"date": "2022-11-04", "close": 33.74, "volume": null}, {"date": "2022-11-07", "close": 33.74, "volume": null}, {"date": "2022-11-08", "close": 33.74, "volume": null}, {"date": "2022-11-09", "close": 33.74, "volume": null}, {"date": "2022-11-10", "close": 38.5, "volume": 1588.0}, {"date": "2022-11-11", "close": 38.73, "volume": 2231.0}, {"date": "2022-11-14", "close": 40.62, "volume": 2131.0}, {"date": "2022-11-15", "close": 40.62, "volume": null}, {"date": "2022-11-16", "close": 40.62, "volume": null}, {"date": "2022-11-17", "close": 40.62, "volume": null}, {"date": "2022-11-18", "close": 40.62, "volume": null}, {"date": "2022-11-21", "close": 40.62, "volume": null}, {"date": "2022-11-22", "close": 38.33, "volume": 330.0}, {"date": "2022-11-23", "close": 38.33, "volume": null}, {"date": "2022-11-25", "close": 38.33, "volume": null}, {"date": "2022-11-28", "close": 38.33, "volume": null}, {"date": "2022-11-29", "close": 38.33, "volume": null}, {"date": "2022-11-30", "close": 38.33, "volume": null}, {"date": "2022-12-01", "close": 38.33, "volume": null}, {"date": "2022-12-02", "close": 38.33, "volume": null}, {"date": "2022-12-05", "close": 38.33, "volume": null}, {"date": "2022-12-06", "close": 38.33, "volume": null}, {"date": "2022-12-07", "close": 38.33, "volume": null}, {"date": "2022-12-08", "close": 38.33, "volume": null}, {"date": "2022-12-09", "close": 38.33, "volume": null}, {"date": "2022-12-12", "close": 38.33, "volume": null}, {"date": "2022-12-13", "close": 39.9, "volume": 600.0}, {"date": "2022-12-14", "close": 39.71, "volume": 1048.0}, {"date": "2022-12-15", "close": 39.71, "volume": null}, {"date": "2022-12-16", "close": 39.71, "volume": null}, {"date": "2022-12-19", "close": 39.71, "volume": null}, {"date": "2022-12-20", "close": 39.71, "volume": null}, {"date": "2022-12-21", "close": 39.71, "volume": null}, {"date": "2022-12-22", "close": 39.71, "volume": null}, {"date": "2022-12-23", "close": 39.45, "volume": 100.0}, {"date": "2022-12-27", "close": 39.45, "volume": null}, {"date": "2022-12-28", "close": 39.45, "volume": null}, {"date": "2022-12-29", "close": 38.8201, "volume": 125.0}, {"date": "2022-12-30", "close": 38.6001, "volume": 255.0}, {"date": "2023-01-03", "close": 41.6748, "volume": 2672.0}, {"date": "2023-01-04", "close": 41.6748, "volume": null}, {"date": "2023-01-05", "close": 41.6748, "volume": null}, {"date": "2023-01-06", "close": 41.6748, "volume": null}, {"date": "2023-01-09", "close": 41.6748, "volume": null}, {"date": "2023-01-10", "close": 41.6748, "volume": null}, {"date": "2023-01-11", "close": 41.6748, "volume": null}, {"date": "2023-01-12", "close": 43.73, "volume": 500.0}, {"date": "2023-01-13", "close": 43.73, "volume": null}, {"date": "2023-01-17", "close": 43.73, "volume": null}, {"date": "2023-01-18", "close": 44.5, "volume": 1225.0}, {"date": "2023-01-19", "close": 43.8075, "volume": 165.0}, {"date": "2023-01-20", "close": 43.71, "volume": 427.0}, {"date": "2023-01-23", "close": 43.71, "volume": null}, {"date": "2023-01-24", "close": 43.71, "volume": null}, {"date": "2023-01-25", "close": 43.71, "volume": null}, {"date": "2023-01-26", "close": 43.71, "volume": null}, {"date": "2023-01-27", "close": 43.71, "volume": null}, {"date": "2023-01-30", "close": 45.11, "volume": 138.0}, {"date": "2023-01-31", "close": 45.11, "volume": null}, {"date": "2023-02-01", "close": 45.11, "volume": null}, {"date": "2023-02-02", "close": 45.11, "volume": null}, {"date": "2023-02-03", "close": 45.11, "volume": null}, {"date": "2023-02-06", "close": 45.11, "volume": null}, {"date": "2023-02-07", "close": 45.11, "volume": null}, {"date": "2023-02-08", "close": 45.11, "volume": null}, {"date": "2023-02-09", "close": 45.11, "volume": null}, {"date": "2023-02-10", "close": 45.11, "volume": null}, {"date": "2023-02-13", "close": 45.11, "volume": null}, {"date": "2023-02-14", "close": 45.11, "volume": null}, {"date": "2023-02-15", "close": 45.11, "volume": null}, {"date": "2023-02-16", "close": 45.11, "volume": null}, {"date": "2023-02-17", "close": 46.335, "volume": 1340.0}, {"date": "2023-02-21", "close": 46.335, "volume": null}, {"date": "2023-02-22", "close": 46.335, "volume": null}, {"date": "2023-02-23", "close": 46.335, "volume": null}, {"date": "2023-02-24", "close": 46.335, "volume": null}, {"date": "2023-02-27", "close": 46.615, "volume": 705.0}, {"date": "2023-02-28", "close": 46.615, "volume": null}, {"date": "2023-03-01", "close": 46.615, "volume": null}, {"date": "2023-03-02", "close": 46.615, "volume": null}, {"date": "2023-03-03", "close": 46.615, "volume": null}, {"date": "2023-03-06", "close": 46.615, "volume": null}, {"date": "2023-03-07", "close": 50.3081, "volume": 4811.0}, {"date": "2023-03-08", "close": 50.51, "volume": 220.0}, {"date": "2023-03-09", "close": 50.51, "volume": null}, {"date": "2023-03-10", "close": 50.51, "volume": null}, {"date": "2023-03-13", "close": 50.51, "volume": null}, {"date": "2023-03-14", "close": 50.51, "volume": null}, {"date": "2023-03-15", "close": 50.51, "volume": null}, {"date": "2023-03-16", "close": 50.51, "volume": null}, {"date": "2023-03-17", "close": 50.51, "volume": null}, {"date": "2023-03-20", "close": 49.0, "volume": 2498.0}, {"date": "2023-03-21", "close": 49.83, "volume": 155.0}, {"date": "2023-03-22", "close": 49.5203, "volume": 1317.0}, {"date": "2023-03-23", "close": 48.21, "volume": 466.0}, {"date": "2023-03-24", "close": 48.21, "volume": null}, {"date": "2023-03-27", "close": 48.1, "volume": 2279.0}, {"date": "2023-03-28", "close": 48.1, "volume": null}, {"date": "2023-03-29", "close": 48.1, "volume": null}, {"date": "2023-03-30", "close": 49.23, "volume": 966.0}, {"date": "2023-03-31", "close": 49.23, "volume": null}, {"date": "2023-04-03", "close": 49.23, "volume": null}, {"date": "2023-04-04", "close": 49.27, "volume": 3998.0}, {"date": "2023-04-05", "close": 49.27, "volume": null}, {"date": "2023-04-06", "close": 48.5, "volume": 203.0}, {"date": "2023-04-10", "close": 48.5, "volume": null}, {"date": "2023-04-11", "close": 46.9, "volume": 9044.0}, {"date": "2023-04-12", "close": 47.43, "volume": 893.0}, {"date": "2023-04-13", "close": 49.0, "volume": 1000.0}, {"date": "2023-04-14", "close": 48.0623, "volume": 967.0}, {"date": "2023-04-17", "close": 48.0623, "volume": null}, {"date": "2023-04-18", "close": 48.0623, "volume": null}, {"date": "2023-04-19", "close": 48.0623, "volume": null}, {"date": "2023-04-20", "close": 48.0623, "volume": null}, {"date": "2023-04-21", "close": 48.0623, "volume": null}, {"date": "2023-04-24", "close": 48.0623, "volume": null}, {"date": "2023-04-25", "close": 48.0623, "volume": null}, {"date": "2023-04-26", "close": 47.8475, "volume": 188.0}, {"date": "2023-04-27", "close": 47.1101, "volume": 1732.0}, {"date": "2023-04-28", "close": 47.1101, "volume": null}, {"date": "2023-05-01", "close": 47.1101, "volume": null}, {"date": "2023-05-02", "close": 47.1101, "volume": null}, {"date": "2023-05-03", "close": 47.19, "volume": 5585.0}, {"date": "2023-05-04", "close": 47.19, "volume": null}, {"date": "2023-05-05", "close": 47.19, "volume": null}, {"date": "2023-05-08", "close": 48.14, "volume": 835.0}, {"date": "2023-05-09", "close": 48.14, "volume": null}, {"date": "2023-05-10", "close": 49.1, "volume": 730.0}, {"date": "2023-05-11", "close": 49.3, "volume": 1498.0}, {"date": "2023-05-12", "close": 47.9901, "volume": 3998.0}, {"date": "2023-05-15", "close": 47.9901, "volume": null}, {"date": "2023-05-16", "close": 48.5666, "volume": 1500.0}, {"date": "2023-05-17", "close": 48.5666, "volume": null}, {"date": "2023-05-18", "close": 48.5666, "volume": null}, {"date": "2023-05-19", "close": 48.5666, "volume": null}, {"date": "2023-05-22", "close": 48.5666, "volume": null}, {"date": "2023-05-23", "close": 48.5666, "volume": null}, {"date": "2023-05-24", "close": 48.5666, "volume": null}, {"date": "2023-05-25", "close": 48.5666, "volume": null}, {"date": "2023-05-26", "close": 47.875, "volume": 800.0}, {"date": "2023-05-30", "close": 48.45, "volume": 1698.0}, {"date": "2023-05-31", "close": 48.45, "volume": null}, {"date": "2023-06-01", "close": 48.45, "volume": null}, {"date": "2023-06-02", "close": 48.45, "volume": null}, {"date": "2023-06-05", "close": 48.45, "volume": null}, {"date": "2023-06-06", "close": 48.45, "volume": null}, {"date": "2023-06-07", "close": 48.45, "volume": null}, {"date": "2023-06-08", "close": 49.0, "volume": 300.0}, {"date": "2023-06-09", "close": 49.0, "volume": null}, {"date": "2023-06-12", "close": 49.0, "volume": null}, {"date": "2023-06-13", "close": 48.5, "volume": 243.0}, {"date": "2023-06-14", "close": 48.5, "volume": null}, {"date": "2023-06-15", "close": 51.75, "volume": 4399.0}, {"date": "2023-06-16", "close": 52.26, "volume": 500.0}, {"date": "2023-06-20", "close": 52.39, "volume": 525.0}, {"date": "2023-06-21", "close": 52.39, "volume": null}, {"date": "2023-06-22", "close": 52.6725, "volume": 125.0}, {"date": "2023-06-23", "close": 52.6725, "volume": null}, {"date": "2023-06-26", "close": 52.8, "volume": 206242.0}, {"date": "2023-06-27", "close": 54.0, "volume": 101000.0}, {"date": "2023-06-28", "close": 54.0, "volume": 7153.0}, {"date": "2023-06-29", "close": 54.6, "volume": 1578.0}, {"date": "2023-06-30", "close": 54.6, "volume": null}, {"date": "2023-07-03", "close": 54.6, "volume": null}, {"date": "2023-07-05", "close": 54.45, "volume": 1000.0}, {"date": "2023-07-06", "close": 53.66, "volume": 202.0}, {"date": "2023-07-07", "close": 53.91, "volume": 385.0}, {"date": "2023-07-10", "close": 53.69, "volume": 317.0}, {"date": "2023-07-11", "close": 54.13, "volume": 400.0}, {"date": "2023-07-12", "close": 56.0, "volume": 4169.0}, {"date": "2023-07-13", "close": 57.75, "volume": 218.0}, {"date": "2023-07-14", "close": 57.81, "volume": 600.0}, {"date": "2023-07-17", "close": 57.81, "volume": null}, {"date": "2023-07-18", "close": 57.81, "volume": null}, {"date": "2023-07-19", "close": 57.81, "volume": null}, {"date": "2023-07-20", "close": 57.81, "volume": null}, {"date": "2023-07-21", "close": 58.515, "volume": 760.0}, {"date": "2023-07-24", "close": 58.515, "volume": null}, {"date": "2023-07-25", "close": 58.82, "volume": 125.0}, {"date": "2023-07-26", "close": 58.82, "volume": null}, {"date": "2023-07-27", "close": 58.6, "volume": 1500.0}, {"date": "2023-07-28", "close": 58.6, "volume": null}, {"date": "2023-07-31", "close": 58.6, "volume": null}, {"date": "2023-08-01", "close": 58.6, "volume": null}, {"date": "2023-08-02", "close": 58.6, "volume": null}, {"date": "2023-08-03", "close": 58.6, "volume": null}, {"date": "2023-08-04", "close": 58.6, "volume": null}, {"date": "2023-08-07", "close": 59.5, "volume": 750.0}, {"date": "2023-08-08", "close": 59.5, "volume": null}, {"date": "2023-08-09", "close": 59.5, "volume": null}, {"date": "2023-08-10", "close": 57.37, "volume": 200.0}, {"date": "2023-08-11", "close": 57.37, "volume": null}, {"date": "2023-08-14", "close": 57.37, "volume": null}, {"date": "2023-08-15", "close": 57.125, "volume": 285.0}, {"date": "2023-08-16", "close": 57.125, "volume": null}, {"date": "2023-08-17", "close": 57.125, "volume": null}, {"date": "2023-08-18", "close": 57.125, "volume": null}, {"date": "2023-08-21", "close": 56.2, "volume": 330.0}, {"date": "2023-08-22", "close": 56.2, "volume": null}, {"date": "2023-08-23", "close": 56.856, "volume": 1352.0}, {"date": "2023-08-24", "close": 56.856, "volume": null}, {"date": "2023-08-25", "close": 56.856, "volume": null}, {"date": "2023-08-28", "close": 56.856, "volume": null}, {"date": "2023-08-29", "close": 56.856, "volume": null}, {"date": "2023-08-30", "close": 56.856, "volume": null}, {"date": "2023-08-31", "close": 56.49, "volume": 154.0}, {"date": "2023-09-01", "close": 56.49, "volume": null}, {"date": "2023-09-05", "close": 56.1561, "volume": 1114.0}, {"date": "2023-09-06", "close": 56.1561, "volume": null}, {"date": "2023-09-07", "close": 56.1561, "volume": null}, {"date": "2023-09-08", "close": 56.1561, "volume": null}, {"date": "2023-09-11", "close": 54.52, "volume": 391.0}, {"date": "2023-09-12", "close": 53.8156, "volume": 944.0}, {"date": "2023-09-13", "close": 53.8156, "volume": null}, {"date": "2023-09-14", "close": 54.0, "volume": 498.0}, {"date": "2023-09-15", "close": 54.0, "volume": null}, {"date": "2023-09-18", "close": 54.0, "volume": null}, {"date": "2023-09-19", "close": 54.0, "volume": null}, {"date": "2023-09-20", "close": 54.0, "volume": null}, {"date": "2023-09-21", "close": 53.562, "volume": 135.0}, {"date": "2023-09-22", "close": 53.15, "volume": null}, {"date": "2023-09-25", "close": 56.35, "volume": 8064835.0}, {"date": "2023-09-26", "close": 55.81, "volume": 12036370.0}, {"date": "2023-09-27", "close": 56.4, "volume": 13929330.0}, {"date": "2023-09-28", "close": 56.18, "volume": 10974230.0}, {"date": "2023-09-29", "close": 54.73, "volume": 9660441.0}, {"date": "2023-10-02", "close": 54.05, "volume": 3816392.0}, {"date": "2023-10-03", "close": 53.41, "volume": 4178313.0}, {"date": "2023-10-04", "close": 54.49, "volume": 3922025.0}, {"date": "2023-10-05", "close": 55.35, "volume": 8095385.0}, {"date": "2023-10-06", "close": 56.58, "volume": 3167667.0}, {"date": "2023-10-09", "close": 56.83, "volume": 2586005.0}, {"date": "2023-10-10", "close": 57.5, "volume": 4606608.0}, {"date": "2023-10-11", "close": 59.22, "volume": 3880747.0}, {"date": "2023-10-12", "close": 58.12, "volume": 3449517.0}, {"date": "2023-10-13", "close": 57.53, "volume": 3573369.0}, {"date": "2023-10-16", "close": 58.59, "volume": 3043939.0}, {"date": "2023-10-17", "close": 57.99, "volume": 3083751.0}, {"date": "2023-10-18", "close": 55.52, "volume": 3299681.0}, {"date": "2023-10-19", "close": 54.57, "volume": 5160112.0}, {"date": "2023-10-20", "close": 54.99, "volume": 2344547.0}, {"date": "2023-10-23", "close": 54.81, "volume": 4458770.0}, {"date": "2023-10-24", "close": 54.44, "volume": 2021131.0}, {"date": "2023-10-25", "close": 53.5, "volume": 2200648.0}, {"date": "2023-10-26", "close": 52.29, "volume": 5995935.0}, {"date": "2023-10-27", "close": 52.35, "volume": 3523586.0}, {"date": "2023-10-30", "close": 53.49, "volume": 1888279.0}, {"date": "2023-10-31", "close": 53.57, "volume": 2266234.0}, {"date": "2023-11-01", "close": 56.73, "volume": 5815585.0}, {"date": "2023-11-02", "close": 56.76, "volume": 4260731.0}, {"date": "2023-11-03", "close": 56.88, "volume": 2183081.0}, {"date": "2023-11-06", "close": 57.69, "volume": 2141729.0}, {"date": "2023-11-07", "close": 58.12, "volume": 2654577.0}, {"date": "2023-11-08", "close": 58.92, "volume": 3353090.0}, {"date": "2023-11-09", "close": 58.39, "volume": 3193539.0}, {"date": "2023-11-10", "close": 59.86, "volume": 2521809.0}, {"date": "2023-11-13", "close": 59.71, "volume": 2776887.0}, {"date": "2023-11-14", "close": 60.13, "volume": 5137502.0}, {"date": "2023-11-15", "close": 59.11, "volume": 4419166.0}, {"date": "2023-11-16", "close": 59.19, "volume": 3626710.0}, {"date": "2023-11-17", "close": 60.21, "volume": 2749717.0}, {"date": "2023-11-20", "close": 58.74, "volume": 4605484.0}, {"date": "2023-11-21", "close": 61.13, "volume": 7070283.0}, {"date": "2023-11-22", "close": 61.23, "volume": 4843529.0}, {"date": "2023-11-24", "close": 61.76, "volume": 2337668.0}, {"date": "2023-11-27", "close": 61.97, "volume": 4882431.0}, {"date": "2023-11-28", "close": 61.67, "volume": 4210581.0}, {"date": "2023-11-29", "close": 62.52, "volume": 2714514.0}, {"date": "2023-11-30", "close": 62.75, "volume": 4344528.0}, {"date": "2023-12-01", "close": 64.49, "volume": 4566594.0}, {"date": "2023-12-04", "close": 62.96, "volume": 3369489.0}, {"date": "2023-12-05", "close": 63.09, "volume": 4503431.0}, {"date": "2023-12-06", "close": 62.95, "volume": 2498350.0}, {"date": "2023-12-07", "close": 63.99, "volume": 2535520.0}, {"date": "2023-12-08", "close": 64.95, "volume": 2887878.0}, {"date": "2023-12-11", "close": 65.34, "volume": 4837439.0}, {"date": "2023-12-12", "close": 65.63, "volume": 5430250.0}, {"date": "2023-12-13", "close": 67.14, "volume": 4776951.0}, {"date": "2023-12-14", "close": 67.24, "volume": 3496483.0}, {"date": "2023-12-15", "close": 66.9, "volume": 4359482.0}, {"date": "2023-12-18", "close": 66.77, "volume": 3052896.0}, {"date": "2023-12-19", "close": 68.27, "volume": 3782875.0}, {"date": "2023-12-20", "close": 67.08, "volume": 3108221.0}, {"date": "2023-12-21", "close": 68.29, "volume": 3932431.0}, {"date": "2023-12-22", "close": 68.27, "volume": 3432122.0}, {"date": "2023-12-26", "close": 68.86, "volume": 2147917.0}, {"date": "2023-12-27", "close": 69.03, "volume": 1507457.0}, {"date": "2023-12-28", "close": 68.92, "volume": 1776492.0}, {"date": "2023-12-29", "close": 69.16, "volume": 1540601.0}, {"date": "2024-01-02", "close": 68.28, "volume": 3007000.0}, {"date": "2024-01-03", "close": 66.34, "volume": 3987068.0}, {"date": "2024-01-04", "close": 66.19, "volume": 5014171.0}, {"date": "2024-01-05", "close": 66.87, "volume": 3401163.0}, {"date": "2024-01-08", "close": 68.9, "volume": 2758232.0}, {"date": "2024-01-09", "close": 69.09, "volume": 4600714.0}, {"date": "2024-01-10", "close": 69.32, "volume": 4221842.0}, {"date": "2024-01-11", "close": 68.72, "volume": 4479214.0}, {"date": "2024-01-12", "close": 68.67, "volume": 2107326.0}, {"date": "2024-01-16", "close": 67.29, "volume": 2913340.0}, {"date": "2024-01-17", "close": 68.04, "volume": 3156149.0}, {"date": "2024-01-18", "close": 69.28, "volume": 5317130.0}, {"date": "2024-01-19", "close": 69.86, "volume": 3588624.0}, {"date": "2024-01-22", "close": 70.26, "volume": 2748833.0}, {"date": "2024-01-23", "close": 69.31, "volume": 3516269.0}, {"date": "2024-01-24", "close": 69.11, "volume": 3123427.0}, {"date": "2024-01-25", "close": 70.91, "volume": 4282579.0}, {"date": "2024-01-26", "close": 69.95, "volume": 3976032.0}, {"date": "2024-01-29", "close": 70.72, "volume": 5182297.0}, {"date": "2024-01-30", "close": 72.14, "volume": 4924608.0}, {"date": "2024-01-31", "close": 71.76, "volume": 3946852.0}, {"date": "2024-02-01", "close": 73.2, "volume": 3524859.0}, {"date": "2024-02-02", "close": 73.23, "volume": 3304667.0}, {"date": "2024-02-05", "close": 72.6, "volume": 3884867.0}, {"date": "2024-02-06", "close": 73.39, "volume": 3076098.0}, {"date": "2024-02-07", "close": 74.71, "volume": 4090424.0}, {"date": "2024-02-08", "close": 74.65, "volume": 4004597.0}, {"date": "2024-02-09", "close": 73.79, "volume": 3626674.0}, {"date": "2024-02-12", "close": 73.84, "volume": 2928298.0}, {"date": "2024-02-13", "close": 72.42, "volume": 3169719.0}, {"date": "2024-02-14", "close": 74.75, "volume": 3659448.0}, {"date": "2024-02-15", "close": 76.15, "volume": 4427073.0}, {"date": "2024-02-16", "close": 77.59, "volume": 3274253.0}, {"date": "2024-02-20", "close": 77.58, "volume": 3757742.0}, {"date": "2024-02-21", "close": 77.68, "volume": 4092973.0}, {"date": "2024-02-22", "close": 78.17, "volume": 5415916.0}, {"date": "2024-02-23", "close": 79.12, "volume": 2749031.0}, {"date": "2024-02-26", "close": 79.42, "volume": 2774698.0}, {"date": "2024-02-27", "close": 78.37, "volume": 3857708.0}, {"date": "2024-02-28", "close": 79.32, "volume": 5541136.0}, {"date": "2024-02-29", "close": 84.31, "volume": 8561600.0}, {"date": "2024-03-01", "close": 83.6, "volume": 4234616.0}, {"date": "2024-03-04", "close": 83.53, "volume": 7360281.0}, {"date": "2024-03-05", "close": 81.62, "volume": 4670242.0}, {"date": "2024-03-06", "close": 82.55, "volume": 4756103.0}, {"date": "2024-03-07", "close": 82.55, "volume": 3603760.0}, {"date": "2024-03-08", "close": 81.17, "volume": 3420464.0}, {"date": "2024-03-11", "close": 82.29, "volume": 4748078.0}, {"date": "2024-03-12", "close": 83.88, "volume": 4112686.0}, {"date": "2024-03-13", "close": 84.71, "volume": 2548751.0}, {"date": "2024-03-14", "close": 84.56, "volume": 2247300.0}, {"date": "2024-03-15", "close": 83.4, "volume": 2761361.0}, {"date": "2024-03-18", "close": 84.28, "volume": 3223021.0}, {"date": "2024-03-19", "close": 84.84, "volume": 3837657.0}, {"date": "2024-03-20", "close": 86.07, "volume": 2784740.0}, {"date": "2024-03-21", "close": 85.76, "volume": 3454921.0}, {"date": "2024-03-22", "close": 86.34, "volume": 3271315.0}, {"date": "2024-03-25", "close": 86.94, "volume": 3479581.0}, {"date": "2024-03-26", "close": 87.2, "volume": 2692444.0}, {"date": "2024-03-27", "close": 86.02, "volume": 2354973.0}, {"date": "2024-03-28", "close": 86.26, "volume": 2496535.0}, {"date": "2024-04-01", "close": 84.86, "volume": 1674736.0}, {"date": "2024-04-02", "close": 84.39, "volume": 2993258.0}, {"date": "2024-04-03", "close": 85.49, "volume": 2919812.0}, {"date": "2024-04-04", "close": 84.47, "volume": 2989834.0}, {"date": "2024-04-05", "close": 86.4, "volume": 2429696.0}, {"date": "2024-04-08", "close": 85.69, "volume": 2577579.0}, {"date": "2024-04-09", "close": 83.98, "volume": 3527626.0}, {"date": "2024-04-10", "close": 83.45, "volume": 3369841.0}, {"date": "2024-04-11", "close": 83.46, "volume": 2780712.0}, {"date": "2024-04-12", "close": 82.44, "volume": 3517505.0}, {"date": "2024-04-15", "close": 80.31, "volume": 3183899.0}, {"date": "2024-04-16", "close": 79.17, "volume": 4216334.0}, {"date": "2024-04-17", "close": 78.52, "volume": 2361580.0}, {"date": "2024-04-18", "close": 77.14, "volume": 4116820.0}, {"date": "2024-04-19", "close": 77.05, "volume": 3030480.0}, {"date": "2024-04-22", "close": 77.6, "volume": 3048331.0}, {"date": "2024-04-23", "close": 78.79, "volume": 2140633.0}, {"date": "2024-04-24", "close": 77.63, "volume": 3007215.0}, {"date": "2024-04-25", "close": 77.2, "volume": 4082165.0}, {"date": "2024-04-26", "close": 78.55, "volume": 2298922.0}, {"date": "2024-04-29", "close": 78.86, "volume": 2468175.0}, {"date": "2024-04-30", "close": 77.42, "volume": 2886999.0}, {"date": "2024-05-01", "close": 77.15, "volume": 2530108.0}, {"date": "2024-05-02", "close": 79.55, "volume": 2727149.0}, {"date": "2024-05-03", "close": 80.44, "volume": 2535534.0}, {"date": "2024-05-06", "close": 82.12, "volume": 1916031.0}, {"date": "2024-05-07", "close": 80.95, "volume": 2709860.0}, {"date": "2024-05-08", "close": 79.78, "volume": 2367712.0}, {"date": "2024-05-09", "close": 80.32, "volume": 2874472.0}, {"date": "2024-05-10", "close": 83.77, "volume": 5060563.0}, {"date": "2024-05-13", "close": 82.12, "volume": 3959453.0}, {"date": "2024-05-14", "close": 82.55, "volume": 7262567.0}, {"date": "2024-05-15", "close": 85.64, "volume": 7391724.0}, {"date": "2024-05-16", "close": 82.88, "volume": 4119615.0}, {"date": "2024-05-17", "close": 81.92, "volume": 4131692.0}, {"date": "2024-05-20", "close": 81.85, "volume": 2466489.0}, {"date": "2024-05-21", "close": 81.11, "volume": 3688383.0}, {"date": "2024-05-22", "close": 80.25, "volume": 4822956.0}, {"date": "2024-05-23", "close": 80.41, "volume": 3059000.0}, {"date": "2024-05-24", "close": 81.94, "volume": 3670909.0}, {"date": "2024-05-28", "close": 79.25, "volume": 5486653.0}, {"date": "2024-05-29", "close": 78.11, "volume": 3141914.0}, {"date": "2024-05-30", "close": 79.96, "volume": 5283778.0}, {"date": "2024-05-31", "close": 81.76, "volume": 60095500.0}, {"date": "2024-06-03", "close": 78.98, "volume": 12180820.0}, {"date": "2024-06-04", "close": 76.92, "volume": 12032390.0}, {"date": "2024-06-05", "close": 78.4, "volume": 5667408.0}, {"date": "2024-06-06", "close": 77.36, "volume": 11293530.0}, {"date": "2024-06-07", "close": 77.82, "volume": 10472310.0}, {"date": "2024-06-10", "close": 79.42, "volume": 8644009.0}, {"date": "2024-06-11", "close": 78.18, "volume": 10458790.0}, {"date": "2024-06-12", "close": 79.68, "volume": 9069821.0}, {"date": "2024-06-13", "close": 79.21, "volume": 8774541.0}, {"date": "2024-06-14", "close": 76.55, "volume": 7896960.0}, {"date": "2024-06-17", "close": 78.72, "volume": 7811314.0}, {"date": "2024-06-18", "close": 77.88, "volume": 8340804.0}, {"date": "2024-06-20", "close": 75.97, "volume": 8123158.0}, {"date": "2024-06-21", "close": 75.77, "volume": 57072180.0}, {"date": "2024-06-24", "close": 74.1, "volume": 6701485.0}, {"date": "2024-06-25", "close": 73.08, "volume": 6229047.0}, {"date": "2024-06-26", "close": 72.72, "volume": 5288531.0}, {"date": "2024-06-27", "close": 74.5, "volume": 8076768.0}, {"date": "2024-06-28", "close": 74.98, "volume": 38170120.0}, {"date": "2024-07-01", "close": 72.96, "volume": 5193575.0}, {"date": "2024-07-02", "close": 72.05, "volume": 6902233.0}, {"date": "2024-07-03", "close": 73.35, "volume": 3135592.0}, {"date": "2024-07-05", "close": 73.67, "volume": 3796685.0}, {"date": "2024-07-08", "close": 74.23, "volume": 3568630.0}, {"date": "2024-07-09", "close": 75.89, "volume": 4557067.0}, {"date": "2024-07-10", "close": 77.07, "volume": 4429184.0}, {"date": "2024-07-11", "close": 79.61, "volume": 10777820.0}, {"date": "2024-07-12", "close": 79.42, "volume": 4731066.0}, {"date": "2024-07-15", "close": 79.58, "volume": 6032211.0}, {"date": "2024-07-16", "close": 82.61, "volume": 4275402.0}, {"date": "2024-07-17", "close": 80.79, "volume": 5226767.0}, {"date": "2024-07-18", "close": 79.63, "volume": 3805603.0}, {"date": "2024-07-19", "close": 79.87, "volume": 2952308.0}, {"date": "2024-07-22", "close": 81.95, "volume": 3677403.0}, {"date": "2024-07-23", "close": 82.26, "volume": 3539130.0}, {"date": "2024-07-24", "close": 79.67, "volume": 4044074.0}, {"date": "2024-07-25", "close": 79.56, "volume": 4876811.0}, {"date": "2024-07-26", "close": 81.55, "volume": 2793692.0}, {"date": "2024-07-29", "close": 82.6, "volume": 3626098.0}, {"date": "2024-07-30", "close": 84.06, "volume": 4483792.0}, {"date": "2024-07-31", "close": 85.7, "volume": 4396715.0}, {"date": "2024-08-01", "close": 81.84, "volume": 4989197.0}, {"date": "2024-08-02", "close": 79.08, "volume": 6060094.0}, {"date": "2024-08-05", "close": 77.15, "volume": 5422675.0}, {"date": "2024-08-06", "close": 78.4, "volume": 5852100.0}, {"date": "2024-08-07", "close": 76.09, "volume": 6008086.0}, {"date": "2024-08-08", "close": 81.54, "volume": 6611148.0}, {"date": "2024-08-09", "close": 82.37, "volume": 3948524.0}, {"date": "2024-08-12", "close": 81.9, "volume": 3346613.0}, {"date": "2024-08-13", "close": 83.45, "volume": 2728001.0}, {"date": "2024-08-14", "close": 83.35, "volume": 5405398.0}, {"date": "2024-08-15", "close": 85.62, "volume": 4100673.0}, {"date": "2024-08-16", "close": 84.18, "volume": 2976304.0}, {"date": "2024-08-19", "close": 84.98, "volume": 1989284.0}, {"date": "2024-08-20", "close": 85.29, "volume": 2254325.0}, {"date": "2024-08-21", "close": 87.4, "volume": 3650769.0}, {"date": "2024-08-22", "close": 88.14, "volume": 4310955.0}, {"date": "2024-08-23", "close": 90.18, "volume": 3827730.0}, {"date": "2024-08-26", "close": 90.05, "volume": 3816735.0}, {"date": "2024-08-27", "close": 88.12, "volume": 4615562.0}, {"date": "2024-08-28", "close": 87.72, "volume": 2360076.0}, {"date": "2024-08-29", "close": 88.31, "volume": 2925504.0}, {"date": "2024-08-30", "close": 90.77, "volume": 6967567.0}, {"date": "2024-09-03", "close": 88.07, "volume": 4360055.0}, {"date": "2024-09-04", "close": 85.18, "volume": 6484978.0}, {"date": "2024-09-05", "close": 84.47, "volume": 6570466.0}, {"date": "2024-09-06", "close": 85.33, "volume": 6131565.0}, {"date": "2024-09-09", "close": 84.3, "volume": 6119558.0}, {"date": "2024-09-10", "close": 85.61, "volume": 3909671.0}, {"date": "2024-09-11", "close": 85.28, "volume": 2770155.0}, {"date": "2024-09-12", "close": 86.66, "volume": 2600290.0}, {"date": "2024-09-13", "close": 87.49, "volume": 3235387.0}, {"date": "2024-09-16", "close": 89.17, "volume": 3096230.0}, {"date": "2024-09-17", "close": 89.27, "volume": 2729339.0}, {"date": "2024-09-18", "close": 90.04, "volume": 3928187.0}, {"date": "2024-09-19", "close": 92.73, "volume": 4259036.0}, {"date": "2024-09-20", "close": 92.89, "volume": 4795734.0}, {"date": "2024-09-23", "close": 91.97, "volume": 3396796.0}, {"date": "2024-09-24", "close": 91.49, "volume": 3335598.0}, {"date": "2024-09-25", "close": 91.9, "volume": 3216980.0}, {"date": "2024-09-26", "close": 93.24, "volume": 3397119.0}, {"date": "2024-09-27", "close": 92.5, "volume": 3862300.0}, {"date": "2024-09-30", "close": 92.74, "volume": 3367627.0}, {"date": "2024-10-01", "close": 90.84, "volume": 3315174.0}, {"date": "2024-10-02", "close": 89.52, "volume": 3033805.0}, {"date": "2024-10-03", "close": 88.66, "volume": 3104282.0}, {"date": "2024-10-04", "close": 89.11, "volume": 3419265.0}, {"date": "2024-10-07", "close": 88.73, "volume": 2637777.0}, {"date": "2024-10-08", "close": 89.23, "volume": 3244836.0}, {"date": "2024-10-09", "close": 90.05, "volume": 4013986.0}, {"date": "2024-10-10", "close": 90.5, "volume": 5325253.0}, {"date": "2024-10-11", "close": 91.7, "volume": 3447525.0}, {"date": "2024-10-14", "close": 92.28, "volume": 2634714.0}, {"date": "2024-10-15", "close": 92.97, "volume": 3755168.0}, {"date": "2024-10-16", "close": 92.85, "volume": 3336143.0}, {"date": "2024-10-17", "close": 93.65, "volume": 2423291.0}, {"date": "2024-10-18", "close": 93.48, "volume": 2257807.0}, {"date": "2024-10-21", "close": 92.23, "volume": 2275635.0}, {"date": "2024-10-22", "close": 91.83, "volume": 3170930.0}, {"date": "2024-10-23", "close": 90.82, "volume": 3385800.0}, {"date": "2024-10-24", "close": 91.6, "volume": 2217408.0}, {"date": "2024-10-25", "close": 92.39, "volume": 2076458.0}, {"date": "2024-10-28", "close": 94.4, "volume": 5593132.0}, {"date": "2024-10-29", "close": 94.63, "volume": 3261528.0}, {"date": "2024-10-30", "close": 95.96, "volume": 4692232.0}, {"date": "2024-10-31", "close": 95.43, "volume": 3717178.0}, {"date": "2024-11-01", "close": 95.8, "volume": 2870876.0}, {"date": "2024-11-04", "close": 94.45, "volume": 3337440.0}, {"date": "2024-11-05", "close": 96.91, "volume": 2487270.0}, {"date": "2024-11-06", "close": 99.96, "volume": 10528320.0}, {"date": "2024-11-07", "close": 100.66, "volume": 6107417.0}, {"date": "2024-11-08", "close": 100.67, "volume": 4966516.0}, {"date": "2024-11-11", "close": 102.28, "volume": 4916006.0}, {"date": "2024-11-12", "close": 100.15, "volume": 3845973.0}, {"date": "2024-11-13", "close": 99.18, "volume": 2940255.0}, {"date": "2024-11-14", "close": 99.87, "volume": 4765215.0}, {"date": "2024-11-15", "close": 98.29, "volume": 3120887.0}, {"date": "2024-11-18", "close": 99.65, "volume": 3124698.0}, {"date": "2024-11-19", "close": 99.79, "volume": 4960218.0}, {"date": "2024-11-20", "close": 100.2, "volume": 2725649.0}, {"date": "2024-11-21", "close": 100.5, "volume": 2825156.0}, {"date": "2024-11-22", "close": 101.4, "volume": 3325076.0}, {"date": "2024-11-25", "close": 102.8, "volume": 5688871.0}, {"date": "2024-11-26", "close": 102.87, "volume": 5616502.0}, {"date": "2024-11-27", "close": 101.94, "volume": 3462831.0}, {"date": "2024-11-29", "close": 102.27, "volume": 2656397.0}, {"date": "2024-12-02", "close": 102.46, "volume": 3280825.0}, {"date": "2024-12-03", "close": 102.49, "volume": 2954378.0}, {"date": "2024-12-04", "close": 103.37, "volume": 3463754.0}, {"date": "2024-12-05", "close": 102.84, "volume": 3372587.0}, {"date": "2024-12-06", "close": 103.0, "volume": 3686342.0}, {"date": "2024-12-09", "close": 100.09, "volume": 7065231.0}, {"date": "2024-12-10", "close": 98.84, "volume": 4725336.0}, {"date": "2024-12-11", "close": 98.62, "volume": 3803827.0}, {"date": "2024-12-12", "close": 98.55, "volume": 3064960.0}, {"date": "2024-12-13", "close": 97.92, "volume": 2155707.0}, {"date": "2024-12-16", "close": 98.2, "volume": 2469535.0}, {"date": "2024-12-17", "close": 97.23, "volume": 3281637.0}, {"date": "2024-12-18", "close": 93.71, "volume": 3291898.0}, {"date": "2024-12-19", "close": 93.06, "volume": 3404634.0}, {"date": "2024-12-20", "close": 93.64, "volume": 6739242.0}, {"date": "2024-12-23", "close": 94.24, "volume": 3041435.0}, {"date": "2024-12-24", "close": 94.75, "volume": 725095.0}, {"date": "2024-12-26", "close": 94.65, "volume": 1391018.0}, {"date": "2024-12-27", "close": 93.58, "volume": 1336004.0}, {"date": "2024-12-30", "close": 92.46, "volume": 1770209.0}, {"date": "2024-12-31", "close": 92.52, "volume": 1641533.0}, {"date": "2025-01-02", "close": 92.71, "volume": 2496112.0}, {"date": "2025-01-03", "close": 93.24, "volume": 3190103.0}, {"date": "2025-01-06", "close": 93.61, "volume": 2693510.0}, {"date": "2025-01-07", "close": 92.32, "volume": 3018343.0}, {"date": "2025-01-08", "close": 92.51, "volume": 3676704.0}, {"date": "2025-01-10", "close": 91.78, "volume": 3807842.0}, {"date": "2025-01-13", "close": 91.55, "volume": 2908364.0}, {"date": "2025-01-14", "close": 92.69, "volume": 3113258.0}, {"date": "2025-01-15", "close": 95.75, "volume": 3812119.0}, {"date": "2025-01-16", "close": 95.59, "volume": 2972155.0}, {"date": "2025-01-17", "close": 97.75, "volume": 3858332.0}, {"date": "2025-01-21", "close": 99.29, "volume": 4943007.0}, {"date": "2025-01-22", "close": 100.33, "volume": 3129868.0}, {"date": "2025-01-23", "close": 100.52, "volume": 1877704.0}, {"date": "2025-01-24", "close": 101.26, "volume": 2640454.0}, {"date": "2025-01-27", "close": 99.03, "volume": 2775930.0}, {"date": "2025-01-28", "close": 98.52, "volume": 3104526.0}, {"date": "2025-01-29", "close": 99.09, "volume": 2955115.0}, {"date": "2025-01-30", "close": 99.79, "volume": 2420161.0}, {"date": "2025-01-31", "close": 99.03, "volume": 7057149.0}, {"date": "2025-02-03", "close": 97.34, "volume": 2910446.0}, {"date": "2025-02-04", "close": 98.61, "volume": 2347866.0}, {"date": "2025-02-05", "close": 101.16, "volume": 3292692.0}, {"date": "2025-02-06", "close": 105.19, "volume": 8346171.0}, {"date": "2025-02-07", "close": 103.34, "volume": 4706278.0}, {"date": "2025-02-10", "close": 102.07, "volume": 3072585.0}, {"date": "2025-02-11", "close": 102.98, "volume": 3503834.0}, {"date": "2025-02-12", "close": 104.22, "volume": 8596351.0}, {"date": "2025-02-13", "close": 106.5, "volume": 6261355.0}, {"date": "2025-02-14", "close": 108.3, "volume": 5721367.0}, {"date": "2025-02-18", "close": 110.51, "volume": 7741794.0}, {"date": "2025-02-19", "close": 106.1, "volume": 6098799.0}, {"date": "2025-02-20", "close": 102.58, "volume": 6120613.0}, {"date": "2025-02-21", "close": 100.34, "volume": 7263438.0}, {"date": "2025-02-24", "close": 100.36, "volume": 4643799.0}, {"date": "2025-02-25", "close": 100.29, "volume": 6144044.0}, {"date": "2025-02-26", "close": 102.33, "volume": 5701193.0}, {"date": "2025-02-27", "close": 101.5, "volume": 9052461.0}, {"date": "2025-02-28", "close": 102.52, "volume": 7507319.0}, {"date": "2025-03-03", "close": 99.97, "volume": 4258655.0}, {"date": "2025-03-04", "close": 96.31, "volume": 11164370.0}, {"date": "2025-03-05", "close": 102.74, "volume": 11656640.0}, {"date": "2025-03-06", "close": 98.78, "volume": 6180450.0}, {"date": "2025-03-07", "close": 97.51, "volume": 10136730.0}, {"date": "2025-03-10", "close": 93.77, "volume": 12963470.0}, {"date": "2025-03-11", "close": 94.63, "volume": 13232680.0}, {"date": "2025-03-12", "close": 98.38, "volume": 7469051.0}, {"date": "2025-03-13", "close": 94.6, "volume": 5306779.0}, {"date": "2025-03-14", "close": 97.02, "volume": 5822443.0}, {"date": "2025-03-17", "close": 97.33, "volume": 6379999.0}, {"date": "2025-03-18", "close": 96.14, "volume": 6615217.0}, {"date": "2025-03-19", "close": 98.76, "volume": 17809590.0}, {"date": "2025-03-20", "close": 97.59, "volume": 16960610.0}, {"date": "2025-03-21", "close": 94.65, "volume": 37706910.0}, {"date": "2025-03-24", "close": 98.13, "volume": 18722760.0}, {"date": "2025-03-25", "close": 98.61, "volume": 15666180.0}, {"date": "2025-03-26", "close": 94.58, "volume": 6411579.0}, {"date": "2025-03-27", "close": 92.14, "volume": 10479850.0}, {"date": "2025-03-28", "close": 88.14, "volume": 11039960.0}, {"date": "2025-03-31", "close": 87.97, "volume": 9364374.0}, {"date": "2025-04-01", "close": 88.85, "volume": 5311328.0}, {"date": "2025-04-02", "close": 90.63, "volume": 4605139.0}, {"date": "2025-04-03", "close": 86.35, "volume": 7889753.0}, {"date": "2025-04-04", "close": 80.87, "volume": 8909591.0}, {"date": "2025-04-07", "close": 81.22, "volume": 8146995.0}, {"date": "2025-04-08", "close": 80.35, "volume": 6082821.0}, {"date": "2025-04-09", "close": 89.03, "volume": 10070220.0}, {"date": "2025-04-10", "close": 83.26, "volume": 7853271.0}, {"date": "2025-04-11", "close": 84.74, "volume": 5355852.0}, {"date": "2025-04-14", "close": 85.78, "volume": 4353543.0}, {"date": "2025-04-15", "close": 85.95, "volume": 3067840.0}, {"date": "2025-04-16", "close": 85.02, "volume": 3320004.0}, {"date": "2025-04-17", "close": 84.75, "volume": 5452284.0}, {"date": "2025-04-21", "close": 82.71, "volume": 2884312.0}, {"date": "2025-04-22", "close": 85.72, "volume": 6466080.0}, {"date": "2025-04-23", "close": 87.81, "volume": 6540707.0}, {"date": "2025-04-24", "close": 91.35, "volume": 5149285.0}, {"date": "2025-04-25", "close": 92.44, "volume": 5629792.0}, {"date": "2025-04-28", "close": 93.04, "volume": 6238486.0}, {"date": "2025-04-29", "close": 93.46, "volume": 4159532.0}, {"date": "2025-04-30", "close": 95.42, "volume": 5809764.0}, {"date": "2025-05-01", "close": 96.28, "volume": 4745656.0}, {"date": "2025-05-02", "close": 98.51, "volume": 4690437.0}, {"date": "2025-05-05", "close": 98.25, "volume": 5744105.0}, {"date": "2025-05-06", "close": 93.95, "volume": 8254272.0}, {"date": "2025-05-07", "close": 91.82, "volume": 8987156.0}, {"date": "2025-05-08", "close": 93.94, "volume": 4921281.0}, {"date": "2025-05-09", "close": 94.59, "volume": 3783524.0}, {"date": "2025-05-12", "close": 98.73, "volume": 5831614.0}, {"date": "2025-05-13", "close": 98.16, "volume": 6100742.0}, {"date": "2025-05-14", "close": 97.47, "volume": 3309090.0}, {"date": "2025-05-15", "close": 97.83, "volume": 3222609.0}, {"date": "2025-05-16", "close": 98.94, "volume": 3180814.0}, {"date": "2025-05-19", "close": 98.65, "volume": 4834861.0}, {"date": "2025-05-20", "close": 96.72, "volume": 3791990.0}, {"date": "2025-05-21", "close": 95.08, "volume": 4773881.0}, {"date": "2025-05-22", "close": 95.16, "volume": 3116800.0}, {"date": "2025-05-23", "close": 94.09, "volume": 5235921.0}, {"date": "2025-05-27", "close": 95.21, "volume": 3933185.0}, {"date": "2025-05-28", "close": 91.96, "volume": 3420256.0}, {"date": "2025-05-29", "close": 91.96, "volume": 5640309.0}, {"date": "2025-05-30", "close": 91.16, "volume": 8756709.0}, {"date": "2025-06-02", "close": 90.99, "volume": 4916983.0}, {"date": "2025-06-03", "close": 91.12, "volume": 3891250.0}, {"date": "2025-06-04", "close": 90.88, "volume": 2878246.0}, {"date": "2025-06-05", "close": 92.8, "volume": 3750352.0}, {"date": "2025-06-06", "close": 92.54, "volume": 2151455.0}, {"date": "2025-06-09", "close": 93.18, "volume": 3466499.0}, {"date": "2025-06-10", "close": 92.9, "volume": 3236576.0}, {"date": "2025-06-11", "close": 91.08, "volume": 3900950.0}, {"date": "2025-06-12", "close": 92.61, "volume": 3435954.0}, {"date": "2025-06-13", "close": 90.04, "volume": 2528086.0}, {"date": "2025-06-16", "close": 90.51, "volume": 3927974.0}, {"date": "2025-06-17", "close": 89.81, "volume": 2589653.0}, {"date": "2025-06-18", "close": 89.03, "volume": 3825483.0}, {"date": "2025-06-20", "close": 88.15, "volume": 8114179.0}, {"date": "2025-06-23", "close": 89.93, "volume": 5250331.0}, {"date": "2025-06-24", "close": 91.52, "volume": 5003823.0}, {"date": "2025-06-25", "close": 88.67, "volume": 3654749.0}, {"date": "2025-06-26", "close": 89.07, "volume": 5252266.0}, {"date": "2025-06-27", "close": 91.52, "volume": 6725879.0}, {"date": "2025-06-30", "close": 91.8, "volume": 4242323.0}, {"date": "2025-07-01", "close": 93.3, "volume": 4072862.0}, {"date": "2025-07-02", "close": 94.47, "volume": 3432828.0}, {"date": "2025-07-03", "close": 94.94, "volume": 2931812.0}, {"date": "2025-07-07", "close": 94.34, "volume": 2804412.0}, {"date": "2025-07-08", "close": 94.65, "volume": 2980188.0}, {"date": "2025-07-09", "close": 96.47, "volume": 3264630.0}, {"date": "2025-07-10", "close": 95.89, "volume": 3676061.0}, {"date": "2025-07-11", "close": 95.24, "volume": 2318304.0}, {"date": "2025-07-14", "close": 94.84, "volume": 2203210.0}, {"date": "2025-07-15", "close": 94.19, "volume": 3616836.0}, {"date": "2025-07-16", "close": 92.88, "volume": 5764484.0}, {"date": "2025-07-17", "close": 92.94, "volume": 4261361.0}, {"date": "2025-07-18", "close": 94.06, "volume": 3778517.0}, {"date": "2025-07-21", "close": 94.25, "volume": 3526571.0}, {"date": "2025-07-22", "close": 95.54, "volume": 2703067.0}, {"date": "2025-07-23", "close": 96.83, "volume": 3373702.0}, {"date": "2025-07-24", "close": 97.17, "volume": 3068943.0}, {"date": "2025-07-25", "close": 100.06, "volume": 8790514.0}, {"date": "2025-07-28", "close": 98.54, "volume": 5037189.0}, {"date": "2025-07-29", "close": 97.24, "volume": 3034023.0}, {"date": "2025-07-30", "close": 96.52, "volume": 3093664.0}, {"date": "2025-07-31", "close": 95.45, "volume": 3998935.0}, {"date": "2025-08-01", "close": 95.24, "volume": 2876252.0}, {"date": "2025-08-04", "close": 98.22, "volume": 3814035.0}, {"date": "2025-08-05", "close": 97.95, "volume": 3508795.0}, {"date": "2025-08-06", "close": 97.6, "volume": 4679879.0}, {"date": "2025-08-07", "close": 106.92, "volume": 9760806.0}, {"date": "2025-08-08", "close": 109.3, "volume": 7683873.0}, {"date": "2025-08-11", "close": 107.42, "volume": 4483631.0}, {"date": "2025-08-12", "close": 112.03, "volume": 7540956.0}, {"date": "2025-08-13", "close": 113.65, "volume": 5807702.0}, {"date": "2025-08-14", "close": 111.75, "volume": 2892051.0}, {"date": "2025-08-15", "close": 110.84, "volume": 2780213.0}, {"date": "2025-08-18", "close": 111.53, "volume": 6303223.0}, {"date": "2025-08-19", "close": 112.44, "volume": 4342183.0}, {"date": "2025-08-20", "close": 110.77, "volume": 4046227.0}, {"date": "2025-08-21", "close": 110.72, "volume": 1901025.0}, {"date": "2025-08-22", "close": 113.33, "volume": 2965955.0}, {"date": "2025-08-25", "close": 112.59, "volume": 3881851.0}, {"date": "2025-08-26", "close": 114.27, "volume": 5092030.0}, {"date": "2025-08-27", "close": 113.24, "volume": 4026248.0}, {"date": "2025-08-28", "close": 113.19, "volume": 5214831.0}, {"date": "2025-08-29", "close": 112.95, "volume": 3532134.0}, {"date": "2025-09-02", "close": 111.28, "volume": 4067070.0}, {"date": "2025-09-03", "close": 111.91, "volume": 2375782.0}, {"date": "2025-09-04", "close": 111.61, "volume": 3427375.0}, {"date": "2025-09-05", "close": 112.36, "volume": 3599700.0}, {"date": "2025-09-08", "close": 112.06, "volume": 3899448.0}, {"date": "2025-09-09", "close": 110.72, "volume": 2738458.0}, {"date": "2025-09-10", "close": 111.26, "volume": 3674985.0}, {"date": "2025-09-11", "close": 114.47, "volume": 4090924.0}, {"date": "2025-09-12", "close": 113.39, "volume": 2974055.0}, {"date": "2025-09-15", "close": 113.24, "volume": 2777043.0}, {"date": "2025-09-16", "close": 112.53, "volume": 3132112.0}, {"date": "2025-09-17", "close": 111.25, "volume": 2877257.0}, {"date": "2025-09-18", "close": 112.46, "volume": 2649063.0}, {"date": "2025-09-19", "close": 113.09, "volume": 5842229.0}, {"date": "2025-09-22", "close": 114.72, "volume": 4596435.0}, {"date": "2025-09-23", "close": 114.1, "volume": 5731258.0}, {"date": "2025-09-24", "close": 112.6, "volume": 4324313.0}, {"date": "2025-09-25", "close": 111.78, "volume": 3537881.0}, {"date": "2025-09-26", "close": 113.67, "volume": 3691378.0}, {"date": "2025-09-29", "close": 114.59, "volume": 5699129.0}, {"date": "2025-09-30", "close": 119.9, "volume": 7868588.0}, {"date": "2025-10-01", "close": 119.85, "volume": 5300587.0}, {"date": "2025-10-02", "close": 121.14, "volume": 4300653.0}, {"date": "2025-10-03", "close": 119.96, "volume": 3406628.0}, {"date": "2025-10-06", "close": 118.14, "volume": 4908228.0}, {"date": "2025-10-07", "close": 116.34, "volume": 3738824.0}, {"date": "2025-10-08", "close": 117.85, "volume": 2445178.0}, {"date": "2025-10-09", "close": 117.61, "volume": 2152344.0}, {"date": "2025-10-10", "close": 116.03, "volume": 2096485.0}, {"date": "2025-10-13", "close": 117.54, "volume": 2575642.0}, {"date": "2025-10-14", "close": 120.12, "volume": 2770370.0}, {"date": "2025-10-15", "close": 118.58, "volume": 2873484.0}, {"date": "2025-10-16", "close": 116.94, "volume": 2414276.0}, {"date": "2025-10-17", "close": 117.46, "volume": 3266298.0}, {"date": "2025-10-20", "close": 117.43, "volume": 1664321.0}, {"date": "2025-10-21", "close": 118.25, "volume": 2585254.0}, {"date": "2025-10-22", "close": 116.98, "volume": 3031239.0}, {"date": "2025-10-23", "close": 117.87, "volume": 2943663.0}, {"date": "2025-10-24", "close": 120.17, "volume": 2638035.0}, {"date": "2025-10-27", "close": 120.95, "volume": 3286481.0}, {"date": "2025-10-28", "close": 119.94, "volume": 4022759.0}, {"date": "2025-10-29", "close": 118.48, "volume": 3042544.0}, {"date": "2025-10-30", "close": 117.23, "volume": 3349974.0}, {"date": "2025-10-31", "close": 119.1, "volume": 5227592.0}, {"date": "2025-11-03", "close": 118.4, "volume": 4407279.0}, {"date": "2025-11-04", "close": 117.32, "volume": 3326427.0}, {"date": "2025-11-05", "close": 115.67, "volume": 6959829.0}, {"date": "2025-11-06", "close": 114.78, "volume": 5139145.0}, {"date": "2025-11-07", "close": 113.0, "volume": 4090537.0}, {"date": "2025-11-10", "close": 113.98, "volume": 3452011.0}, {"date": "2025-11-11", "close": 112.65, "volume": 3063801.0}, {"date": "2025-11-12", "close": 113.4, "volume": 3126914.0}, {"date": "2025-11-13", "close": 111.16, "volume": 3125365.0}, {"date": "2025-11-14", "close": 109.57, "volume": 3169466.0}, {"date": "2025-11-17", "close": 109.24, "volume": 3272257.0}, {"date": "2025-11-18", "close": 108.87, "volume": 6343423.0}, {"date": "2025-11-19", "close": 110.15, "volume": 3257412.0}, {"date": "2025-11-20", "close": 108.37, "volume": 4505593.0}, {"date": "2025-11-21", "close": 110.15, "volume": 4035626.0}, {"date": "2025-11-24", "close": 112.64, "volume": 5665789.0}, {"date": "2025-11-25", "close": 116.27, "volume": 4855893.0}, {"date": "2025-11-26", "close": 119.66, "volume": 5111360.0}, {"date": "2025-11-28", "close": 119.96, "volume": 2366305.0}, {"date": "2025-12-01", "close": 119.68, "volume": 4032530.0}, {"date": "2025-12-02", "close": 118.61, "volume": 4439398.0}, {"date": "2025-12-03", "close": 121.36, "volume": 4774532.0}, {"date": "2025-12-04", "close": 121.05, "volume": 4550712.0}, {"date": "2025-12-05", "close": 119.49, "volume": 9165211.0}, {"date": "2025-12-08", "close": 126.54, "volume": 23653400.0}, {"date": "2025-12-09", "close": 123.69, "volume": 12520220.0}, {"date": "2025-12-10", "close": 125.14, "volume": 7940116.0}, {"date": "2025-12-11", "close": 126.99, "volume": 7953910.0}, {"date": "2025-12-12", "close": 126.4, "volume": 7313921.0}, {"date": "2025-12-15", "close": 127.26, "volume": 8535588.0}, {"date": "2025-12-16", "close": 126.92, "volume": 8073073.0}, {"date": "2025-12-17", "close": 123.05, "volume": 8465238.0}, {"date": "2025-12-18", "close": 127.17, "volume": 9489638.0}, {"date": "2025-12-19", "close": 124.42, "volume": 140096300.0}, {"date": "2025-12-22", "close": 126.22, "volume": 7926630.0}, {"date": "2025-12-23", "close": 126.6, "volume": 5108236.0}, {"date": "2025-12-24", "close": 127.54, "volume": 1653048.0}, {"date": "2025-12-26", "close": 128.94, "volume": 3257521.0}, {"date": "2025-12-29", "close": 127.35, "volume": 6207290.0}, {"date": "2025-12-30", "close": 125.81, "volume": 3027248.0}, {"date": "2025-12-31", "close": 124.8, "volume": 2675155.0}, {"date": "2026-01-02", "close": 126.44, "volume": 4593684.0}, {"date": "2026-01-05", "close": 128.31, "volume": 4741577.0}, {"date": "2026-01-06", "close": 128.87, "volume": 4918252.0}, {"date": "2026-01-07", "close": 122.88, "volume": 7868585.0}, {"date": "2026-01-08", "close": 124.65, "volume": 6199103.0}, {"date": "2026-01-09", "close": 131.38, "volume": 5649773.0}, {"date": "2026-01-12", "close": 131.38, "volume": 3305517.0}, {"date": "2026-01-13", "close": 127.38, "volume": 5623519.0}, {"date": "2026-01-14", "close": 121.89, "volume": 7843794.0}, {"date": "2026-01-15", "close": 122.56, "volume": 4762578.0}, {"date": "2026-01-16", "close": 122.97, "volume": 4356448.0}, {"date": "2026-01-20", "close": 120.86, "volume": 3652357.0}, {"date": "2026-01-21", "close": 121.0, "volume": 6193717.0}, {"date": "2026-01-22", "close": 124.49, "volume": 4606289.0}, {"date": "2026-01-23", "close": 122.84, "volume": 3062405.0}, {"date": "2026-01-26", "close": 122.75, "volume": 3087283.0}, {"date": "2026-01-27", "close": 123.68, "volume": 2760128.0}, {"date": "2026-01-28", "close": 122.46, "volume": 3422715.0}, {"date": "2026-01-29", "close": 123.68, "volume": 5504775.0}, {"date": "2026-01-30", "close": 122.41, "volume": 4783267.0}, {"date": "2026-02-02", "close": 124.6, "volume": 3037411.0}, {"date": "2026-02-03", "close": 122.01, "volume": 6505126.0}, {"date": "2026-02-04", "close": 122.96, "volume": 5023494.0}, {"date": "2026-02-05", "close": 121.77, "volume": 3832146.0}, {"date": "2026-02-06", "close": 127.13, "volume": 3244294.0}, {"date": "2026-02-09", "close": 126.84, "volume": 3088735.0}, {"date": "2026-02-10", "close": 129.15, "volume": 4918848.0}, {"date": "2026-02-11", "close": 127.83, "volume": 3494125.0}, {"date": "2026-02-12", "close": 122.85, "volume": 6885478.0}, {"date": "2026-02-13", "close": 125.97, "volume": 4190966.0}, {"date": "2026-02-17", "close": 122.02, "volume": 6778952.0}, {"date": "2026-02-18", "close": 124.75, "volume": 5666396.0}, {"date": "2026-02-19", "close": 125.49, "volume": 6011949.0}, {"date": "2026-02-20", "close": 124.04, "volume": 4671251.0}, {"date": "2026-02-23", "close": 121.49, "volume": 5018673.0}, {"date": "2026-02-24", "close": 122.66, "volume": 4558947.0}, {"date": "2026-02-25", "close": 120.16, "volume": 5090612.0}, {"date": "2026-02-26", "close": 121.14, "volume": 5001824.0}, {"date": "2026-02-27", "close": 119.98, "volume": 7275424.0}, {"date": "2026-03-02", "close": 117.72, "volume": 5597108.0}, {"date": "2026-03-03", "close": 113.55, "volume": 8383415.0}, {"date": "2026-03-04", "close": 113.26, "volume": 5139876.0}, {"date": "2026-03-05", "close": 111.1, "volume": 5638743.0}, {"date": "2026-03-06", "close": 106.41, "volume": 6058377.0}, {"date": "2026-03-09", "close": 106.46, "volume": 8278482.0}, {"date": "2026-03-10", "close": 106.28, "volume": 6414659.0}, {"date": "2026-03-11", "close": 104.0, "volume": 4336061.0}, {"date": "2026-03-12", "close": 99.73, "volume": 6274718.0}, {"date": "2026-03-13", "close": 99.82, "volume": 6096185.0}, {"date": "2026-03-16", "close": 103.02, "volume": 7833424.0}, {"date": "2026-03-17", "close": 104.93, "volume": 5511080.0}, {"date": "2026-03-18", "close": 101.91, "volume": 4778215.0}, {"date": "2026-03-19", "close": 101.02, "volume": 5809596.0}, {"date": "2026-03-20", "close": 100.47, "volume": 9817795.0}, {"date": "2026-03-23", "close": 104.42, "volume": 5957393.0}, {"date": "2026-03-24", "close": 106.52, "volume": 7791862.0}, {"date": "2026-03-25", "close": 106.05, "volume": 4047273.0}, {"date": "2026-03-26", "close": 103.2, "volume": 4836059.0}, {"date": "2026-03-27", "close": 101.74, "volume": 4925999.0}, {"date": "2026-03-30", "close": 101.91, "volume": 5563793.0}, {"date": "2026-03-31", "close": 105.12, "volume": 5755855.0}, {"date": "2026-04-01", "close": 106.2, "volume": 3240458.0}, {"date": "2026-04-02", "close": 104.63, "volume": 4781085.0}, {"date": "2026-04-06", "close": 106.33, "volume": 1912388.0}, {"date": "2026-04-07", "close": 105.87, "volume": 5884553.0}, {"date": "2026-04-08", "close": 113.82, "volume": 6296761.0}, {"date": "2026-04-09", "close": 115.5, "volume": 4241794.0}, {"date": "2026-04-10", "close": 117.89, "volume": 6357949.0}, {"date": "2026-04-13", "close": 117.27, "volume": 6451944.0}, {"date": "2026-04-14", "close": 117.41, "volume": 4881619.0}, {"date": "2026-04-15", "close": 116.21, "volume": 4057989.0}, {"date": "2026-04-16", "close": 114.36, "volume": 3732281.0}, {"date": "2026-04-17", "close": 117.05, "volume": 5132442.0}, {"date": "2026-04-20", "close": 118.56, "volume": 2429196.0}, {"date": "2026-04-21", "close": 117.36, "volume": 2495163.0}, {"date": "2026-04-22", "close": 116.09, "volume": 3368882.0}, {"date": "2026-04-23", "close": 117.16, "volume": 5605920.0}, {"date": "2026-04-24", "close": 118.0, "volume": 2958138.0}, {"date": "2026-04-27", "close": 116.67, "volume": 3148303.0}, {"date": "2026-04-28", "close": 114.44, "volume": 4161134.0}, {"date": "2026-04-29", "close": 113.44, "volume": 4808714.0}, {"date": "2026-04-30", "close": 118.42, "volume": 8801609.0}, {"date": "2026-05-01", "close": 115.45, "volume": 4004095.0}, {"date": "2026-05-04", "close": 110.8, "volume": 4667919.0}, {"date": "2026-05-05", "close": 112.5, "volume": 4011103.0}, {"date": "2026-05-06", "close": 114.91, "volume": 5649529.0}, {"date": "2026-05-07", "close": 112.63, "volume": 4504290.0}, {"date": "2026-05-08", "close": 113.76, "volume": 5744388.0}, {"date": "2026-05-11", "close": 112.57, "volume": 2950462.0}, {"date": "2026-05-12", "close": 111.39, "volume": 5380934.0}, {"date": "2026-05-13", "close": 108.75, "volume": 4914857.0}, {"date": "2026-05-14", "close": 107.63, "volume": 3648322.0}, {"date": "2026-05-15", "close": 103.21, "volume": 5802565.0}, {"date": "2026-05-18", "close": 103.39, "volume": 5401395.0}, {"date": "2026-05-19", "close": 98.54, "volume": 6242682.0}, {"date": "2026-05-20", "close": 101.45, "volume": 9297475.0}, {"date": "2026-05-21", "close": 101.03, "volume": 8528985.0}, {"date": "2026-05-22", "close": 100.37, "volume": 3940189.0}, {"date": "2026-05-26", "close": 102.11, "volume": 3806951.0}, {"date": "2026-05-27", "close": 106.25, "volume": 6590079.0}, {"date": "2026-05-28", "close": 106.76, "volume": 3811635.0}, {"date": "2026-05-29", "close": 108.79, "volume": 7441470.0}, {"date": "2026-06-01", "close": 106.75, "volume": 3779251.0}, {"date": "2026-06-02", "close": 106.52, "volume": 3112600.0}, {"date": "2026-06-03", "close": 105.89, "volume": 4525124.0}, {"date": "2026-06-04", "close": 106.57, "volume": 2946038.0}, {"date": "2026-06-05", "close": 105.06, "volume": 2971075.0}, {"date": "2026-06-08", "close": 101.53, "volume": 3682496.0}, {"date": "2026-06-09", "close": 103.7, "volume": 3402714.0}, {"date": "2026-06-10", "close": 99.98, "volume": 4014865.0}, {"date": "2026-06-11", "close": 104.83, "volume": 6166776.0}, {"date": "2026-06-12", "close": 106.48, "volume": 3859884.0}, {"date": "2026-06-15", "close": 109.59, "volume": 5295761.0}, {"date": "2026-06-16", "close": 112.84, "volume": 5298263.0}, {"date": "2026-06-17", "close": 109.41, "volume": 6040632.0}, {"date": "2026-06-18", "close": 111.24, "volume": 8305336.0}, {"date": "2026-06-22", "close": 111.25, "volume": 6934686.0}, {"date": "2026-06-23", "close": 110.28, "volume": 4993339.0}, {"date": "2026-06-24", "close": 112.02, "volume": 5237925.0}, {"date": "2026-06-25", "close": 113.05, "volume": 4299756.0}, {"date": "2026-06-26", "close": 112.32, "volume": 6434470.0}, {"date": "2026-06-29", "close": 108.87, "volume": 5024120.0}, {"date": "2026-06-30", "close": 107.0, "volume": 3919520.0}, {"date": "2026-07-01", "close": 105.19, "volume": 5619027.0}, {"date": "2026-07-02", "close": 107.53, "volume": 3854158.0}, {"date": "2026-07-06", "close": 107.58, "volume": 3867302.0}, {"date": "2026-07-07", "close": 106.21, "volume": 3339162.0}, {"date": "2026-07-08", "close": 102.95, "volume": 3407875.0}, {"date": "2026-07-09", "close": 104.36, "volume": 4532563.0}, {"date": "2026-07-10", "close": 104.71, "volume": 1996992.0}, {"date": "2026-07-13", "close": 102.71, "volume": 3168271.0}, {"date": "2026-07-14", "close": 103.91, "volume": 3384865.0}, {"date": "2026-07-15", "close": 103.96, "volume": 3796338.0}, {"date": "2026-07-16", "close": 105.59, "volume": 2568489.0}, {"date": "2026-07-17", "close": 102.92, "volume": 3068304.0}, {"date": "2026-07-20", "close": 99.95, "volume": 4229658.0}, {"date": "2026-07-21", "close": 99.74, "volume": 4099888.0}, {"date": "2026-07-22", "close": 100.06, "volume": 3185681.0}, {"date": "2026-07-23", "close": 98.02, "volume": 5697940.0}, {"date": "2026-07-24", "close": 99.87, "volume": 2956800.0}, {"date": "2026-07-27", "close": 102.86, "volume": 4116926.0}, {"date": "2026-07-28", "close": 103.4, "volume": 4201956.0}, {"date": "2026-07-29", "close": 99.71, "volume": 4919292.0}, {"date": "2026-07-30", "close": 96.0, "volume": 5622837.0}, {"date": "2026-07-31", "close": 95.01, "volume": 7496376.0}, {"date": "2026-08-03", "close": 98.59, "volume": 5064177.0}, {"date": "2026-08-04", "close": 98.84, "volume": 4493821.0}, {"date": "2026-08-05", "close": 100.0, "volume": 4296961.0}, {"date": "2026-08-06", "close": 97.66, "volume": 5698222.0}, {"date": "2026-08-07", "close": 100.48, "volume": 6555627.0}, {"date": "2026-08-10", "close": 100.6, "volume": 4090449.0}, {"date": "2026-08-11", "close": 101.29, "volume": 3364006.0}, {"date": "2026-08-12", "close": 97.99, "volume": 5513456.0}, {"date": "2026-08-13", "close": 97.7, "volume": 3606493.0}, {"date": "2026-08-14", "close": 97.15, "volume": 4332292.0}, {"date": "2026-08-17", "close": 96.05, "volume": 4445276.0}, {"date": "2026-08-18", "close": 93.25, "volume": 3520848.0}, {"date": "2026-08-19", "close": 94.74, "volume": 4012989.0}, {"date": "2026-08-20", "close": 93.09, "volume": 5719668.0}, {"date": "2026-08-21", "close": 95.07, "volume": 3154051.0}, {"date": "2026-08-24", "close": 95.79, "volume": 3908947.0}, {"date": "2026-08-25", "close": 96.2, "volume": 2978465.0}, {"date": "2026-08-26", "close": 97.05, "volume": 3614801.0}, {"date": "2026-08-27", "close": 95.58, "volume": 4582044.0}, {"date": "2026-08-28", "close": 95.86, "volume": 3341721.0}, {"date": "2026-08-31", "close": 94.29, "volume": 5380458.0}, {"date": "2026-09-01", "close": 91.2, "volume": 6082007.0}, {"date": "2026-09-02", "close": 92.67, "volume": 5461585.0}, {"date": "2026-09-03", "close": 92.04, "volume": 4188161.0}, {"date": "2026-09-04", "close": 94.26, "volume": 3894516.0}, {"date": "2026-09-08", "close": 90.61, "volume": 6265346.0}, {"date": "2026-09-09", "close": 89.35, "volume": 3418744.0}, {"date": "2026-09-10", "close": 87.66, "volume": 4741022.0}, {"date": "2026-09-11", "close": 88.55, "volume": 4312399.0}, {"date": "2026-09-14", "close": 88.98, "volume": 4368492.0}, {"date": "2026-09-15", "close": 87.69, "volume": 4724960.0}, {"date": "2026-09-16", "close": 86.7, "volume": 4690965.0}, {"date": "2026-09-17", "close": 86.7, "volume": 5137176.0}, {"date": "2026-09-18", "close": 86.15, "volume": 7015728.0}, {"date": "2026-09-21", "close": 87.14, "volume": 4076571.0}, {"date": "2026-09-22", "close": 88.04, "volume": 4556885.0}, {"date": "2026-09-23", "close": 85.23, "volume": 5035910.0}], "refreshing": true}