{"ticker": "FORTY", "overview": {"name": "Formula Systems (1985) Ltd. - American Depositary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FORTY", "has_prices": true, "as_of": "2026-09-18", "last": 119.2, "prev_close": 119.2, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": 121.71267979359044, "vwap_20": 121.49145108345849, "vwap_60": 111.72873434362046, "vwap_250": 130.0322163627185, "high_52w": 190.5599, "low_52w": 102.01, "avg_volume_20": 520.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001178913-26-003811", "src": "13DG", "ticker": "FORTY", "cik": "1045986", "company": "FORMULA SYSTEMS (1985) LTD", "company_raw": "FORMULA SYSTEMS (1985) LTD", "who": "Formula Systems (1985) Ltd", "who_key": "FORMULA SYSTEMS (1985) LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FORMULA SYSTEMS (1985) LTD moves to a 8.86% passive stake in FORTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1045986/0001178913-26-003811-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001178913-26-003645", "src": "13DG", "ticker": "FORTY", "cik": "1045986", "company": "FORMULA SYSTEMS (1985) LTD", "company_raw": "FORMULA SYSTEMS (1985) LTD", "who": "Formula Systems (1985) Ltd", "who_key": "FORMULA SYSTEMS (1985) LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FORMULA SYSTEMS (1985) LTD moves to a 4.9% passive stake in FORTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1045986/0001178913-26-003645-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001178913-26-003124", "src": "13DG", "ticker": "FORTY", "cik": "1045986", "company": "FORMULA SYSTEMS (1985) LTD", "company_raw": "FORMULA SYSTEMS (1985) LTD", "who": "Formula Systems (1985) Ltd", "who_key": "FORMULA SYSTEMS (1985) LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FORMULA SYSTEMS (1985) LTD moves to a 4.96% passive stake in FORTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1045986/0001178913-26-003124-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-04", "mins": 218389}, {"id": "13DG-0001178913-26-002378", "src": "13DG", "ticker": "FORTY", "cik": "1045986", "company": "FORMULA SYSTEMS (1985) LTD", "company_raw": "FORMULA SYSTEMS (1985) LTD", "who": "Formula Systems (1985) Ltd", "who_key": "FORMULA SYSTEMS (1985) LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FORMULA SYSTEMS (1985) LTD moves to a 6% passive stake in FORTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1045986/0001178913-26-002378-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261589}, {"id": "13DG-0001178913-26-002085", "src": "13DG", "ticker": "FORTY", "cik": "1045986", "company": "FORMULA SYSTEMS (1985) LTD", "company_raw": "FORMULA SYSTEMS (1985) LTD", "who": "Formula Systems (1985) Ltd", "who_key": "FORMULA SYSTEMS (1985) LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FORMULA SYSTEMS (1985) LTD adjusts its stake in FORTY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1045986/0001178913-26-002085-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293269}], "recent_buys": [], "institutional": [{"id": "13DG-0001178913-26-003811", "src": "13DG", "ticker": "FORTY", "cik": "1045986", "company": "FORMULA SYSTEMS (1985) LTD", "company_raw": "FORMULA SYSTEMS (1985) LTD", "who": "Formula Systems (1985) Ltd", "who_key": "FORMULA SYSTEMS (1985) LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FORMULA SYSTEMS (1985) LTD moves to a 8.86% passive stake in FORTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1045986/0001178913-26-003811-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001178913-26-003645", "src": "13DG", "ticker": "FORTY", "cik": "1045986", "company": "FORMULA SYSTEMS (1985) LTD", "company_raw": "FORMULA SYSTEMS (1985) LTD", "who": "Formula Systems (1985) Ltd", "who_key": "FORMULA SYSTEMS (1985) LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FORMULA SYSTEMS (1985) LTD moves to a 4.9% passive stake in FORTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1045986/0001178913-26-003645-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001178913-26-003124", "src": "13DG", "ticker": "FORTY", "cik": "1045986", "company": "FORMULA SYSTEMS (1985) LTD", "company_raw": "FORMULA SYSTEMS (1985) LTD", "who": "Formula Systems (1985) Ltd", "who_key": "FORMULA SYSTEMS (1985) LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FORMULA SYSTEMS (1985) LTD moves to a 4.96% passive stake in FORTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1045986/0001178913-26-003124-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-04", "mins": 218389}, {"id": "13DG-0001178913-26-002378", "src": "13DG", "ticker": "FORTY", "cik": "1045986", "company": "FORMULA SYSTEMS (1985) LTD", "company_raw": "FORMULA SYSTEMS (1985) LTD", "who": "Formula Systems (1985) Ltd", "who_key": "FORMULA SYSTEMS (1985) LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FORMULA SYSTEMS (1985) LTD moves to a 6% passive stake in FORTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1045986/0001178913-26-002378-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261589}, {"id": "13DG-0001178913-26-002085", "src": "13DG", "ticker": "FORTY", "cik": "1045986", "company": "FORMULA SYSTEMS (1985) LTD", "company_raw": "FORMULA SYSTEMS (1985) LTD", "who": "Formula Systems (1985) Ltd", "who_key": "FORMULA SYSTEMS (1985) LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FORMULA SYSTEMS (1985) LTD adjusts its stake in FORTY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1045986/0001178913-26-002085-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293269}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Formula Systems (1985) Ltd. - American Depositary Shares", "new_value": "FORMULA SYSTEMS (1985) LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001045986", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001045986", "applied": 1, "detected_at": "2026-10-24T10:55:42.073666"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "FORTY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 40.2, "volume": null}, {"date": "2016-09-20", "close": 39.1, "volume": 718.0}, {"date": "2016-09-21", "close": 38.4, "volume": 500.0}, {"date": "2016-09-22", "close": 40.6, "volume": 616.0}, {"date": "2016-09-23", "close": 39.98, "volume": 742.0}, {"date": "2016-09-26", "close": 39.98, "volume": null}, {"date": "2016-09-27", "close": 40.4, "volume": 308.0}, {"date": "2016-09-28", "close": 39.5, "volume": 1202.0}, {"date": "2016-09-29", "close": 38.01, "volume": 200.0}, {"date": "2016-09-30", "close": 38.01, "volume": null}, {"date": "2016-10-03", "close": 39.42, "volume": 334.0}, {"date": "2016-10-04", "close": 39.42, "volume": null}, {"date": "2016-10-05", "close": 39.0, "volume": 1680.0}, {"date": "2016-10-06", "close": 38.97, "volume": 854.0}, {"date": "2016-10-07", "close": 38.0, "volume": 553.0}, {"date": "2016-10-10", "close": 38.85, "volume": 2063.0}, {"date": "2016-10-11", "close": 38.85, "volume": null}, {"date": "2016-10-12", "close": 38.85, "volume": null}, {"date": "2016-10-13", "close": 38.85, "volume": null}, {"date": "2016-10-14", "close": 38.85, "volume": null}, {"date": "2016-10-17", "close": 38.77, "volume": 106.0}, {"date": "2016-10-18", "close": 38.77, "volume": null}, {"date": "2016-10-19", "close": 38.77, "volume": null}, {"date": "2016-10-20", "close": 38.77, "volume": null}, {"date": "2016-10-21", "close": 38.77, "volume": null}, {"date": "2016-10-24", "close": 38.0734, "volume": 272.0}, {"date": "2016-10-25", "close": 38.0734, "volume": null}, {"date": "2016-10-26", "close": 38.0734, "volume": null}, {"date": "2016-10-27", "close": 38.6, "volume": 184.0}, {"date": "2016-10-28", "close": 38.6, "volume": null}, {"date": "2016-10-31", "close": 38.6, "volume": null}, {"date": "2016-11-01", "close": 38.6, "volume": 707.0}, {"date": "2016-11-02", "close": 38.3, "volume": 299.0}, {"date": "2016-11-03", "close": 38.3, "volume": null}, {"date": "2016-11-04", "close": 38.3, "volume": null}, {"date": "2016-11-07", "close": 38.3, "volume": 591.0}, {"date": "2016-11-08", "close": 38.9, "volume": 366.0}, {"date": "2016-11-09", "close": 38.9, "volume": null}, {"date": "2016-11-10", "close": 38.9, "volume": null}, {"date": "2016-11-11", "close": 38.9, "volume": null}, {"date": "2016-11-14", "close": 38.9, "volume": null}, {"date": "2016-11-15", "close": 38.9, "volume": null}, {"date": "2016-11-16", "close": 39.38, "volume": 844.0}, {"date": "2016-11-17", "close": 38.9, "volume": 201.0}, {"date": "2016-11-18", "close": 40.0, "volume": 710.0}, {"date": "2016-11-21", "close": 40.0, "volume": null}, {"date": "2016-11-22", "close": 40.0, "volume": null}, {"date": "2016-11-23", "close": 40.0, "volume": null}, {"date": "2016-11-25", "close": 40.0, "volume": null}, {"date": "2016-11-28", "close": 42.17, "volume": 917.0}, {"date": "2016-11-29", "close": 41.1846, "volume": 1402.0}, {"date": "2016-11-30", "close": 41.1846, "volume": null}, {"date": "2016-12-01", "close": 40.06, "volume": 272.0}, {"date": "2016-12-02", "close": 40.06, "volume": null}, {"date": "2016-12-05", "close": 40.06, "volume": null}, {"date": "2016-12-06", "close": 40.06, "volume": null}, {"date": "2016-12-07", "close": 40.3201, "volume": 501.0}, {"date": "2016-12-08", "close": 40.3201, "volume": null}, {"date": "2016-12-09", "close": 41.1576, "volume": 6758.0}, {"date": "2016-12-12", "close": 41.0, "volume": 5545.0}, {"date": "2016-12-13", "close": 41.4995, "volume": 905.0}, {"date": "2016-12-14", "close": 41.28, "volume": 10098.0}, {"date": "2016-12-15", "close": 40.2906, "volume": 3123.0}, {"date": "2016-12-16", "close": 40.2906, "volume": null}, {"date": "2016-12-19", "close": 41.0, "volume": 1189.0}, {"date": "2016-12-20", "close": 41.0, "volume": null}, {"date": "2016-12-21", "close": 41.0, "volume": null}, {"date": "2016-12-22", "close": 42.07, "volume": 388.0}, {"date": "2016-12-23", "close": 42.0, "volume": 1302.0}, {"date": "2016-12-27", "close": 40.95, "volume": 1793.0}, {"date": "2016-12-28", "close": 40.5, "volume": 412.0}, {"date": "2016-12-29", "close": 40.12, "volume": 515.0}, {"date": "2016-12-30", "close": 39.7, "volume": 178.0}, {"date": "2017-01-03", "close": 40.18, "volume": 1236.0}, {"date": "2017-01-04", "close": 40.18, "volume": null}, {"date": "2017-01-05", "close": 41.55, "volume": 1192.0}, {"date": "2017-01-06", "close": 42.477, "volume": 1124.0}, {"date": "2017-01-09", "close": 41.32, "volume": 514.0}, {"date": "2017-01-10", "close": 39.51, "volume": 4382.0}, {"date": "2017-01-11", "close": 39.57, "volume": 334.0}, {"date": "2017-01-12", "close": 39.57, "volume": null}, {"date": "2017-01-13", "close": 39.9, "volume": 631.0}, {"date": "2017-01-17", "close": 38.79, "volume": 545.0}, {"date": "2017-01-18", "close": 39.58, "volume": 767.0}, {"date": "2017-01-19", "close": 38.22, "volume": 1073.0}, {"date": "2017-01-20", "close": 38.22, "volume": null}, {"date": "2017-01-23", "close": 36.8127, "volume": 1317.0}, {"date": "2017-01-24", "close": 37.8, "volume": 2998.0}, {"date": "2017-01-25", "close": 38.03, "volume": 1713.0}, {"date": "2017-01-26", "close": 38.03, "volume": null}, {"date": "2017-01-27", "close": 38.03, "volume": null}, {"date": "2017-01-30", "close": 38.03, "volume": null}, {"date": "2017-01-31", "close": 39.0, "volume": 1402.0}, {"date": "2017-02-01", "close": 38.7498, "volume": 534.0}, {"date": "2017-02-02", "close": 39.2003, "volume": 100.0}, {"date": "2017-02-03", "close": 39.2003, "volume": null}, {"date": "2017-02-06", "close": 39.2003, "volume": null}, {"date": "2017-02-07", "close": 39.5827, "volume": 355.0}, {"date": "2017-02-08", "close": 39.5827, "volume": null}, {"date": "2017-02-09", "close": 39.5827, "volume": null}, {"date": "2017-02-10", "close": 39.85, "volume": 500.0}, {"date": "2017-02-13", "close": 39.85, "volume": null}, {"date": "2017-02-14", "close": 39.32, "volume": 1000.0}, {"date": "2017-02-15", "close": 39.32, "volume": null}, {"date": "2017-02-16", "close": 41.92, "volume": 360.0}, {"date": "2017-02-17", "close": 41.72, "volume": 459.0}, {"date": "2017-02-21", "close": 41.72, "volume": null}, {"date": "2017-02-22", "close": 41.9538, "volume": 2658.0}, {"date": "2017-02-23", "close": 42.6, "volume": 400.0}, {"date": "2017-02-24", "close": 42.6, "volume": null}, {"date": "2017-02-27", "close": 42.4869, "volume": 300.0}, {"date": "2017-02-28", "close": 39.79, "volume": 983.0}, {"date": "2017-03-01", "close": 39.79, "volume": null}, {"date": "2017-03-02", "close": 39.79, "volume": null}, {"date": "2017-03-03", "close": 40.51, "volume": 601.0}, {"date": "2017-03-06", "close": 41.13, "volume": 812.0}, {"date": "2017-03-07", "close": 41.0, "volume": 1580.0}, {"date": "2017-03-08", "close": 41.0, "volume": null}, {"date": "2017-03-09", "close": 41.81, "volume": 208.0}, {"date": "2017-03-10", "close": 41.81, "volume": null}, {"date": "2017-03-13", "close": 39.0001, "volume": 100.0}, {"date": "2017-03-14", "close": 39.0001, "volume": null}, {"date": "2017-03-15", "close": 39.0001, "volume": null}, {"date": "2017-03-16", "close": 39.0001, "volume": null}, {"date": "2017-03-17", "close": 39.0001, "volume": null}, {"date": "2017-03-20", "close": 41.9286, "volume": 277.0}, {"date": "2017-03-21", "close": 41.9286, "volume": null}, {"date": "2017-03-22", "close": 41.9286, "volume": null}, {"date": "2017-03-23", "close": 41.9286, "volume": null}, {"date": "2017-03-24", "close": 41.9286, "volume": null}, {"date": "2017-03-27", "close": 41.9286, "volume": null}, {"date": "2017-03-28", "close": 41.9286, "volume": null}, {"date": "2017-03-29", "close": 39.3222, "volume": 109.0}, {"date": "2017-03-30", "close": 39.3222, "volume": null}, {"date": "2017-03-31", "close": 39.3222, "volume": null}, {"date": "2017-04-03", "close": 39.3222, "volume": null}, {"date": "2017-04-04", "close": 39.3199, "volume": 244.0}, {"date": "2017-04-05", "close": 38.42, "volume": 318.0}, {"date": "2017-04-06", "close": 39.73, "volume": 293.0}, {"date": "2017-04-07", "close": 39.73, "volume": null}, {"date": "2017-04-10", "close": 40.9999, "volume": 370.0}, {"date": "2017-04-11", "close": 40.38, "volume": 1544.0}, {"date": "2017-04-12", "close": 40.38, "volume": null}, {"date": "2017-04-13", "close": 40.38, "volume": null}, {"date": "2017-04-17", "close": 41.77, "volume": 126.0}, {"date": "2017-04-18", "close": 39.6375, "volume": 649.0}, {"date": "2017-04-19", "close": 39.4, "volume": 708.0}, {"date": "2017-04-20", "close": 39.4, "volume": null}, {"date": "2017-04-21", "close": 39.4, "volume": null}, {"date": "2017-04-24", "close": 39.4, "volume": null}, {"date": "2017-04-25", "close": 39.8, "volume": 1345.0}, {"date": "2017-04-26", "close": 39.55, "volume": 233.0}, {"date": "2017-04-27", "close": 38.88, "volume": 256.0}, {"date": "2017-04-28", "close": 38.5, "volume": 1096.0}, {"date": "2017-05-01", "close": 38.5, "volume": null}, {"date": "2017-05-02", "close": 38.5, "volume": null}, {"date": "2017-05-03", "close": 38.56, "volume": 420.0}, {"date": "2017-05-04", "close": 39.0, "volume": 1213.0}, {"date": "2017-05-05", "close": 39.0, "volume": null}, {"date": "2017-05-08", "close": 42.0, "volume": 752.0}, {"date": "2017-05-09", "close": 41.02, "volume": 1113.0}, {"date": "2017-05-10", "close": 41.86, "volume": 2377.0}, {"date": "2017-05-11", "close": 41.86, "volume": null}, {"date": "2017-05-12", "close": 42.3144, "volume": 350.0}, {"date": "2017-05-15", "close": 42.2, "volume": 407.0}, {"date": "2017-05-16", "close": 44.2, "volume": 1335.0}, {"date": "2017-05-17", "close": 42.1, "volume": 769.0}, {"date": "2017-05-18", "close": 41.25, "volume": 541.0}, {"date": "2017-05-19", "close": 40.18, "volume": 124.0}, {"date": "2017-05-22", "close": 41.19, "volume": 305.0}, {"date": "2017-05-23", "close": 42.69, "volume": 1661.0}, {"date": "2017-05-24", "close": 41.15, "volume": 819.0}, {"date": "2017-05-25", "close": 42.266, "volume": 1602.0}, {"date": "2017-05-26", "close": 41.4001, "volume": 300.0}, {"date": "2017-05-30", "close": 41.4001, "volume": null}, {"date": "2017-05-31", "close": 41.7, "volume": 805.0}, {"date": "2017-06-01", "close": 41.7, "volume": 1565.0}, {"date": "2017-06-02", "close": 41.2, "volume": 513.0}, {"date": "2017-06-05", "close": 40.2, "volume": 109.0}, {"date": "2017-06-06", "close": 38.7, "volume": 551.0}, {"date": "2017-06-07", "close": 38.7, "volume": null}, {"date": "2017-06-08", "close": 38.7, "volume": null}, {"date": "2017-06-09", "close": 38.4, "volume": 899.0}, {"date": "2017-06-12", "close": 38.4, "volume": null}, {"date": "2017-06-13", "close": 38.55, "volume": 1684.0}, {"date": "2017-06-14", "close": 40.0, "volume": 4352.0}, {"date": "2017-06-15", "close": 40.0, "volume": null}, {"date": "2017-06-16", "close": 39.1, "volume": 1208.0}, {"date": "2017-06-19", "close": 40.87, "volume": 296.0}, {"date": "2017-06-20", "close": 40.7, "volume": 198.0}, {"date": "2017-06-21", "close": 40.4, "volume": 804.0}, {"date": "2017-06-22", "close": 40.4, "volume": null}, {"date": "2017-06-23", "close": 40.4, "volume": null}, {"date": "2017-06-26", "close": 40.4, "volume": null}, {"date": "2017-06-27", "close": 40.4, "volume": null}, {"date": "2017-06-28", "close": 40.4, "volume": null}, {"date": "2017-06-29", "close": 36.5341, "volume": 10791.0}, {"date": "2017-06-30", "close": 36.87, "volume": 113.0}, {"date": "2017-07-03", "close": 38.12, "volume": 2782.0}, {"date": "2017-07-05", "close": 38.12, "volume": null}, {"date": "2017-07-06", "close": 37.99, "volume": 127.0}, {"date": "2017-07-07", "close": 37.99, "volume": null}, {"date": "2017-07-10", "close": 39.915, "volume": 310.0}, {"date": "2017-07-11", "close": 39.19, "volume": 383.0}, {"date": "2017-07-12", "close": 39.19, "volume": null}, {"date": "2017-07-13", "close": 39.0, "volume": 949.0}, {"date": "2017-07-14", "close": 39.0, "volume": 934.0}, {"date": "2017-07-17", "close": 39.0, "volume": null}, {"date": "2017-07-18", "close": 38.6, "volume": 333.0}, {"date": "2017-07-19", "close": 38.0, "volume": 2011.0}, {"date": "2017-07-20", "close": 38.0, "volume": null}, {"date": "2017-07-21", "close": 38.0, "volume": null}, {"date": "2017-07-24", "close": 38.0, "volume": null}, {"date": "2017-07-25", "close": 38.0, "volume": null}, {"date": "2017-07-26", "close": 38.0941, "volume": 502.0}, {"date": "2017-07-27", "close": 38.46, "volume": 134.0}, {"date": "2017-07-28", "close": 38.46, "volume": null}, {"date": "2017-07-31", "close": 37.0, "volume": 259.0}, {"date": "2017-08-01", "close": 37.5, "volume": 216.0}, {"date": "2017-08-02", "close": 35.73, "volume": 3130.0}, {"date": "2017-08-03", "close": 36.8, "volume": 497.0}, {"date": "2017-08-04", "close": 36.8, "volume": null}, {"date": "2017-08-07", "close": 35.8673, "volume": 2073.0}, {"date": "2017-08-08", "close": 35.5201, "volume": 289.0}, {"date": "2017-08-09", "close": 35.5201, "volume": null}, {"date": "2017-08-10", "close": 35.5201, "volume": null}, {"date": "2017-08-11", "close": 35.5201, "volume": null}, {"date": "2017-08-14", "close": 36.9458, "volume": 1157.0}, {"date": "2017-08-15", "close": 36.2948, "volume": 803.0}, {"date": "2017-08-16", "close": 36.755, "volume": 850.0}, {"date": "2017-08-17", "close": 36.755, "volume": null}, {"date": "2017-08-18", "close": 36.755, "volume": null}, {"date": "2017-08-21", "close": 36.755, "volume": null}, {"date": "2017-08-22", "close": 37.453, "volume": 202.0}, {"date": "2017-08-23", "close": 37.1, "volume": 109.0}, {"date": "2017-08-24", "close": 37.6, "volume": 101.0}, {"date": "2017-08-25", "close": 37.6, "volume": null}, {"date": "2017-08-28", "close": 37.6, "volume": null}, {"date": "2017-08-29", "close": 37.6, "volume": null}, {"date": "2017-08-30", "close": 38.33, "volume": 223.0}, {"date": "2017-08-31", "close": 38.4, "volume": 941.0}, {"date": "2017-09-01", "close": 38.4, "volume": 113.0}, {"date": "2017-09-05", "close": 40.5, "volume": 149.0}, {"date": "2017-09-06", "close": 39.6, "volume": 201.0}, {"date": "2017-09-07", "close": 39.6, "volume": null}, {"date": "2017-09-08", "close": 39.6, "volume": null}, {"date": "2017-09-11", "close": 40.5, "volume": 1571.0}, {"date": "2017-09-12", "close": 39.9925, "volume": 1838.0}, {"date": "2017-09-13", "close": 39.9925, "volume": null}, {"date": "2017-09-14", "close": 41.375, "volume": 983.0}, {"date": "2017-09-15", "close": 40.8101, "volume": 504.0}, {"date": "2017-09-18", "close": 40.8101, "volume": null}, {"date": "2017-09-19", "close": 43.1, "volume": 161.0}, {"date": "2017-09-20", "close": 42.1, "volume": 118.0}, {"date": "2017-09-21", "close": 42.1, "volume": null}, {"date": "2017-09-22", "close": 42.1, "volume": null}, {"date": "2017-09-25", "close": 42.1, "volume": null}, {"date": "2017-09-26", "close": 40.4, "volume": 1083.0}, {"date": "2017-09-27", "close": 40.8, "volume": 509.0}, {"date": "2017-09-28", "close": 39.6, "volume": 202.0}, {"date": "2017-09-29", "close": 42.56, "volume": 110.0}, {"date": "2017-10-02", "close": 40.85, "volume": 1128.0}, {"date": "2017-10-03", "close": 41.8695, "volume": 573.0}, {"date": "2017-10-04", "close": 43.099, "volume": 302.0}, {"date": "2017-10-05", "close": 43.099, "volume": null}, {"date": "2017-10-06", "close": 43.099, "volume": null}, {"date": "2017-10-09", "close": 41.3, "volume": 120.0}, {"date": "2017-10-10", "close": 41.3, "volume": null}, {"date": "2017-10-11", "close": 41.3, "volume": null}, {"date": "2017-10-12", "close": 41.33, "volume": 1328.0}, {"date": "2017-10-13", "close": 41.7042, "volume": 921.0}, {"date": "2017-10-16", "close": 41.7042, "volume": null}, {"date": "2017-10-17", "close": 41.2, "volume": 231.0}, {"date": "2017-10-18", "close": 41.8099, "volume": 461.0}, {"date": "2017-10-19", "close": 42.38, "volume": 391.0}, {"date": "2017-10-20", "close": 42.38, "volume": null}, {"date": "2017-10-23", "close": 42.38, "volume": null}, {"date": "2017-10-24", "close": 42.38, "volume": null}, {"date": "2017-10-25", "close": 42.38, "volume": null}, {"date": "2017-10-26", "close": 42.38, "volume": null}, {"date": "2017-10-27", "close": 42.38, "volume": null}, {"date": "2017-10-30", "close": 40.2, "volume": 210.0}, {"date": "2017-10-31", "close": 41.5, "volume": 309.0}, {"date": "2017-11-01", "close": 41.02, "volume": 221.0}, {"date": "2017-11-02", "close": 40.55, "volume": 211.0}, {"date": "2017-11-03", "close": 40.55, "volume": null}, {"date": "2017-11-06", "close": 40.55, "volume": null}, {"date": "2017-11-07", "close": 40.55, "volume": null}, {"date": "2017-11-08", "close": 41.3, "volume": 357.0}, {"date": "2017-11-09", "close": 40.3, "volume": 436.0}, {"date": "2017-11-10", "close": 40.3, "volume": null}, {"date": "2017-11-13", "close": 40.9, "volume": 302.0}, {"date": "2017-11-14", "close": 40.05, "volume": 401.0}, {"date": "2017-11-15", "close": 40.25, "volume": 754.0}, {"date": "2017-11-16", "close": 42.1, "volume": 401.0}, {"date": "2017-11-17", "close": 42.1, "volume": null}, {"date": "2017-11-20", "close": 41.6, "volume": 561.0}, {"date": "2017-11-21", "close": 41.65, "volume": 390.0}, {"date": "2017-11-22", "close": 41.7934, "volume": 354.0}, {"date": "2017-11-24", "close": 41.7934, "volume": null}, {"date": "2017-11-27", "close": 41.7934, "volume": null}, {"date": "2017-11-28", "close": 41.7934, "volume": null}, {"date": "2017-11-29", "close": 41.7934, "volume": null}, {"date": "2017-11-30", "close": 41.7934, "volume": null}, {"date": "2017-12-01", "close": 41.7934, "volume": null}, {"date": "2017-12-04", "close": 41.3789, "volume": 632.0}, {"date": "2017-12-05", "close": 41.9, "volume": 709.0}, {"date": "2017-12-06", "close": 41.9, "volume": null}, {"date": "2017-12-07", "close": 40.81, "volume": 3382.0}, {"date": "2017-12-08", "close": 40.9085, "volume": 484.0}, {"date": "2017-12-11", "close": 40.1101, "volume": 344.0}, {"date": "2017-12-12", "close": 40.7, "volume": 1143.0}, {"date": "2017-12-13", "close": 40.7, "volume": null}, {"date": "2017-12-14", "close": 41.2, "volume": 443.0}, {"date": "2017-12-15", "close": 41.2, "volume": 611.0}, {"date": "2017-12-18", "close": 40.9, "volume": 718.0}, {"date": "2017-12-19", "close": 40.9, "volume": null}, {"date": "2017-12-20", "close": 40.4931, "volume": 269.0}, {"date": "2017-12-21", "close": 40.4931, "volume": null}, {"date": "2017-12-22", "close": 40.4931, "volume": null}, {"date": "2017-12-26", "close": 41.17, "volume": 911.0}, {"date": "2017-12-27", "close": 40.3, "volume": 728.0}, {"date": "2017-12-28", "close": 37.42, "volume": 488.0}, {"date": "2017-12-29", "close": 40.55, "volume": 1797.0}, {"date": "2018-01-02", "close": 42.75, "volume": 714.0}, {"date": "2018-01-03", "close": 43.74, "volume": 2641.0}, {"date": "2018-01-04", "close": 43.74, "volume": null}, {"date": "2018-01-05", "close": 43.74, "volume": null}, {"date": "2018-01-08", "close": 44.05, "volume": 491.0}, {"date": "2018-01-09", "close": 44.8711, "volume": 966.0}, {"date": "2018-01-10", "close": 43.5, "volume": 2392.0}, {"date": "2018-01-11", "close": 44.8285, "volume": 2344.0}, {"date": "2018-01-12", "close": 44.8285, "volume": null}, {"date": "2018-01-16", "close": 43.7, "volume": 2426.0}, {"date": "2018-01-17", "close": 42.85, "volume": 1102.0}, {"date": "2018-01-18", "close": 43.65, "volume": 1029.0}, {"date": "2018-01-19", "close": 44.0, "volume": 2804.0}, {"date": "2018-01-22", "close": 44.95, "volume": 7653.0}, {"date": "2018-01-23", "close": 44.95, "volume": null}, {"date": "2018-01-24", "close": 44.5, "volume": 105.0}, {"date": "2018-01-25", "close": 43.3, "volume": 1024.0}, {"date": "2018-01-26", "close": 43.3, "volume": null}, {"date": "2018-01-29", "close": 43.3, "volume": null}, {"date": "2018-01-30", "close": 44.0, "volume": 102.0}, {"date": "2018-01-31", "close": 42.94, "volume": 271.0}, {"date": "2018-02-01", "close": 42.9999, "volume": 356.0}, {"date": "2018-02-02", "close": 42.0, "volume": 217.0}, {"date": "2018-02-05", "close": 39.6, "volume": 215.0}, {"date": "2018-02-06", "close": 39.8, "volume": 1544.0}, {"date": "2018-02-07", "close": 39.35, "volume": 850.0}, {"date": "2018-02-08", "close": 39.35, "volume": null}, {"date": "2018-02-09", "close": 37.4, "volume": 1160.0}, {"date": "2018-02-12", "close": 36.15, "volume": 334.0}, {"date": "2018-02-13", "close": 35.2, "volume": 297.0}, {"date": "2018-02-14", "close": 35.2, "volume": null}, {"date": "2018-02-15", "close": 36.37, "volume": 288.0}, {"date": "2018-02-16", "close": 36.37, "volume": null}, {"date": "2018-02-20", "close": 36.9005, "volume": 1074.0}, {"date": "2018-02-21", "close": 36.9005, "volume": null}, {"date": "2018-02-22", "close": 36.9005, "volume": null}, {"date": "2018-02-23", "close": 34.6191, "volume": 1110.0}, {"date": "2018-02-26", "close": 38.0, "volume": 2861.0}, {"date": "2018-02-27", "close": 38.0, "volume": null}, {"date": "2018-02-28", "close": 38.0, "volume": null}, {"date": "2018-03-01", "close": 38.0, "volume": null}, {"date": "2018-03-02", "close": 35.1, "volume": 162.0}, {"date": "2018-03-05", "close": 35.1, "volume": null}, {"date": "2018-03-06", "close": 35.1, "volume": null}, {"date": "2018-03-07", "close": 35.8, "volume": 1724.0}, {"date": "2018-03-08", "close": 35.8, "volume": null}, {"date": "2018-03-09", "close": 35.8, "volume": null}, {"date": "2018-03-12", "close": 38.0, "volume": 859.0}, {"date": "2018-03-13", "close": 38.0, "volume": null}, {"date": "2018-03-14", "close": 36.0, "volume": 275.0}, {"date": "2018-03-15", "close": 36.0, "volume": null}, {"date": "2018-03-16", "close": 36.0, "volume": null}, {"date": "2018-03-19", "close": 36.0, "volume": null}, {"date": "2018-03-20", "close": 34.5, "volume": 1655.0}, {"date": "2018-03-21", "close": 35.9499, "volume": 147.0}, {"date": "2018-03-22", "close": 35.9499, "volume": null}, {"date": "2018-03-23", "close": 35.9499, "volume": null}, {"date": "2018-03-26", "close": 35.3, "volume": 275.0}, {"date": "2018-03-27", "close": 35.3, "volume": null}, {"date": "2018-03-28", "close": 35.3, "volume": null}, {"date": "2018-03-29", "close": 36.2, "volume": 279.0}, {"date": "2018-04-02", "close": 36.2, "volume": null}, {"date": "2018-04-03", "close": 34.5, "volume": 1968.0}, {"date": "2018-04-04", "close": 34.5, "volume": null}, {"date": "2018-04-05", "close": 34.5, "volume": null}, {"date": "2018-04-06", "close": 34.5, "volume": null}, {"date": "2018-04-09", "close": 36.3086, "volume": 206.0}, {"date": "2018-04-10", "close": 36.3086, "volume": null}, {"date": "2018-04-11", "close": 36.3086, "volume": null}, {"date": "2018-04-12", "close": 36.3086, "volume": null}, {"date": "2018-04-13", "close": 36.3086, "volume": null}, {"date": "2018-04-16", "close": 36.3086, "volume": null}, {"date": "2018-04-17", "close": 36.8, "volume": 1901.0}, {"date": "2018-04-18", "close": 36.8, "volume": null}, {"date": "2018-04-19", "close": 36.8, "volume": null}, {"date": "2018-04-20", "close": 35.08, "volume": 1120.0}, {"date": "2018-04-23", "close": 35.08, "volume": null}, {"date": "2018-04-24", "close": 35.96, "volume": 321.0}, {"date": "2018-04-25", "close": 35.6, "volume": 675.0}, {"date": "2018-04-26", "close": 37.29, "volume": 399.0}, {"date": "2018-04-27", "close": 34.1201, "volume": 174.0}, {"date": "2018-04-30", "close": 36.3585, "volume": 2140.0}, {"date": "2018-05-01", "close": 32.57, "volume": 206.0}, {"date": "2018-05-02", "close": 33.0, "volume": 689.0}, {"date": "2018-05-03", "close": 33.0, "volume": null}, {"date": "2018-05-04", "close": 34.53, "volume": 218.0}, {"date": "2018-05-07", "close": 34.53, "volume": null}, {"date": "2018-05-08", "close": 34.53, "volume": null}, {"date": "2018-05-09", "close": 33.17, "volume": 101.0}, {"date": "2018-05-10", "close": 33.17, "volume": null}, {"date": "2018-05-11", "close": 34.02, "volume": 546.0}, {"date": "2018-05-14", "close": 33.3071, "volume": 156.0}, {"date": "2018-05-15", "close": 33.3071, "volume": null}, {"date": "2018-05-16", "close": 35.4, "volume": 200.0}, {"date": "2018-05-17", "close": 35.4, "volume": null}, {"date": "2018-05-18", "close": 35.4, "volume": null}, {"date": "2018-05-21", "close": 35.4, "volume": null}, {"date": "2018-05-22", "close": 35.4, "volume": null}, {"date": "2018-05-23", "close": 35.4, "volume": null}, {"date": "2018-05-24", "close": 37.47, "volume": 683.0}, {"date": "2018-05-25", "close": 36.0, "volume": 100.0}, {"date": "2018-05-29", "close": 36.0, "volume": 126.0}, {"date": "2018-05-30", "close": 37.5, "volume": 1276.0}, {"date": "2018-05-31", "close": 37.8, "volume": 1525.0}, {"date": "2018-06-01", "close": 38.05, "volume": 1319.0}, {"date": "2018-06-04", "close": 38.05, "volume": null}, {"date": "2018-06-05", "close": 38.5, "volume": 231.0}, {"date": "2018-06-06", "close": 38.5, "volume": null}, {"date": "2018-06-07", "close": 38.85, "volume": 298.0}, {"date": "2018-06-08", "close": 38.85, "volume": null}, {"date": "2018-06-11", "close": 38.85, "volume": null}, {"date": "2018-06-12", "close": 38.85, "volume": null}, {"date": "2018-06-13", "close": 38.84, "volume": 151.0}, {"date": "2018-06-14", "close": 38.84, "volume": null}, {"date": "2018-06-15", "close": 37.8, "volume": 589.0}, {"date": "2018-06-18", "close": 37.8, "volume": null}, {"date": "2018-06-19", "close": 37.8, "volume": null}, {"date": "2018-06-20", "close": 37.8, "volume": null}, {"date": "2018-06-21", "close": 37.8, "volume": null}, {"date": "2018-06-22", "close": 37.8, "volume": null}, {"date": "2018-06-25", "close": 36.25, "volume": 2699.0}, {"date": "2018-06-26", "close": 34.1, "volume": 488.0}, {"date": "2018-06-27", "close": 34.1, "volume": null}, {"date": "2018-06-28", "close": 37.0, "volume": 1717.0}, {"date": "2018-06-29", "close": 35.33, "volume": 194.0}, {"date": "2018-07-02", "close": 35.2379, "volume": 235.0}, {"date": "2018-07-03", "close": 35.2379, "volume": null}, {"date": "2018-07-05", "close": 35.2379, "volume": null}, {"date": "2018-07-06", "close": 35.2379, "volume": null}, {"date": "2018-07-09", "close": 35.2379, "volume": null}, {"date": "2018-07-10", "close": 35.2379, "volume": null}, {"date": "2018-07-11", "close": 35.2379, "volume": null}, {"date": "2018-07-12", "close": 35.2379, "volume": null}, {"date": "2018-07-13", "close": 36.31, "volume": 2030.0}, {"date": "2018-07-16", "close": 36.31, "volume": null}, {"date": "2018-07-17", "close": 36.31, "volume": null}, {"date": "2018-07-18", "close": 36.31, "volume": null}, {"date": "2018-07-19", "close": 36.31, "volume": null}, {"date": "2018-07-20", "close": 36.31, "volume": null}, {"date": "2018-07-23", "close": 33.1501, "volume": 1841.0}, {"date": "2018-07-24", "close": 36.1, "volume": 1866.0}, {"date": "2018-07-25", "close": 34.16, "volume": 724.0}, {"date": "2018-07-26", "close": 34.16, "volume": null}, {"date": "2018-07-27", "close": 34.16, "volume": null}, {"date": "2018-07-30", "close": 34.16, "volume": null}, {"date": "2018-07-31", "close": 34.16, "volume": null}, {"date": "2018-08-01", "close": 34.16, "volume": null}, {"date": "2018-08-02", "close": 34.16, "volume": null}, {"date": "2018-08-03", "close": 34.16, "volume": null}, {"date": "2018-08-06", "close": 34.16, "volume": null}, {"date": "2018-08-07", "close": 38.2475, "volume": 380.0}, {"date": "2018-08-08", "close": 36.8, "volume": 551.0}, {"date": "2018-08-09", "close": 36.8, "volume": null}, {"date": "2018-08-10", "close": 36.8, "volume": null}, {"date": "2018-08-13", "close": 36.8, "volume": null}, {"date": "2018-08-14", "close": 36.73, "volume": 416.0}, {"date": "2018-08-15", "close": 35.75, "volume": 497.0}, {"date": "2018-08-16", "close": 35.75, "volume": null}, {"date": "2018-08-17", "close": 37.4342, "volume": 249.0}, {"date": "2018-08-20", "close": 38.5, "volume": 359.0}, {"date": "2018-08-21", "close": 38.5, "volume": null}, {"date": "2018-08-22", "close": 38.5, "volume": null}, {"date": "2018-08-23", "close": 38.5, "volume": null}, {"date": "2018-08-24", "close": 41.0103, "volume": 325.0}, {"date": "2018-08-27", "close": 41.0103, "volume": null}, {"date": "2018-08-28", "close": 41.0103, "volume": null}, {"date": "2018-08-29", "close": 41.0103, "volume": null}, {"date": "2018-08-30", "close": 41.0103, "volume": null}, {"date": "2018-08-31", "close": 40.23, "volume": 145.0}, {"date": "2018-09-04", "close": 40.23, "volume": null}, {"date": "2018-09-05", "close": 40.38, "volume": 108.0}, {"date": "2018-09-06", "close": 40.38, "volume": null}, {"date": "2018-09-07", "close": 40.38, "volume": null}, {"date": "2018-09-10", "close": 40.38, "volume": null}, {"date": "2018-09-11", "close": 40.38, "volume": null}, {"date": "2018-09-12", "close": 40.38, "volume": null}, {"date": "2018-09-13", "close": 40.38, "volume": null}, {"date": "2018-09-14", "close": 40.38, "volume": null}, {"date": "2018-09-17", "close": 40.38, "volume": null}, {"date": "2018-09-18", "close": 40.38, "volume": null}, {"date": "2018-09-19", "close": 40.38, "volume": null}, {"date": "2018-09-20", "close": 42.93, "volume": 657.0}, {"date": "2018-09-21", "close": 42.93, "volume": null}, {"date": "2018-09-24", "close": 42.93, "volume": null}, {"date": "2018-09-25", "close": 42.93, "volume": null}, {"date": "2018-09-26", "close": 42.93, "volume": null}, {"date": "2018-09-27", "close": 42.93, "volume": null}, {"date": "2018-09-28", "close": 43.24, "volume": 933.0}, {"date": "2018-10-01", "close": 43.3, "volume": 1501.0}, {"date": "2018-10-02", "close": 41.83, "volume": 100.0}, {"date": "2018-10-03", "close": 41.83, "volume": null}, {"date": "2018-10-04", "close": 41.83, "volume": null}, {"date": "2018-10-05", "close": 41.83, "volume": null}, {"date": "2018-10-08", "close": 41.83, "volume": null}, {"date": "2018-10-09", "close": 41.83, "volume": null}, {"date": "2018-10-10", "close": 41.83, "volume": null}, {"date": "2018-10-11", "close": 41.83, "volume": null}, {"date": "2018-10-12", "close": 41.83, "volume": null}, {"date": "2018-10-15", "close": 39.0001, "volume": 1101.0}, {"date": "2018-10-16", "close": 39.13, "volume": 202.0}, {"date": "2018-10-17", "close": 39.5912, "volume": 300.0}, {"date": "2018-10-18", "close": 39.5912, "volume": null}, {"date": "2018-10-19", "close": 39.5912, "volume": null}, {"date": "2018-10-22", "close": 39.5912, "volume": null}, {"date": "2018-10-23", "close": 37.3765, "volume": 357.0}, {"date": "2018-10-24", "close": 37.3765, "volume": null}, {"date": "2018-10-25", "close": 37.3765, "volume": null}, {"date": "2018-10-26", "close": 36.74, "volume": 2810.0}, {"date": "2018-10-29", "close": 38.8003, "volume": 156.0}, {"date": "2018-10-30", "close": 37.2611, "volume": 311.0}, {"date": "2018-10-31", "close": 37.2611, "volume": null}, {"date": "2018-11-01", "close": 37.2611, "volume": null}, {"date": "2018-11-02", "close": 37.2611, "volume": null}, {"date": "2018-11-05", "close": 39.015, "volume": 307.0}, {"date": "2018-11-06", "close": 39.015, "volume": null}, {"date": "2018-11-07", "close": 39.7, "volume": 215.0}, {"date": "2018-11-08", "close": 39.7, "volume": null}, {"date": "2018-11-09", "close": 40.9355, "volume": 105.0}, {"date": "2018-11-12", "close": 40.0, "volume": 303.0}, {"date": "2018-11-13", "close": 40.0, "volume": null}, {"date": "2018-11-14", "close": 40.0, "volume": null}, {"date": "2018-11-15", "close": 40.0, "volume": null}, {"date": "2018-11-16", "close": 37.0, "volume": 671.0}, {"date": "2018-11-19", "close": 36.78, "volume": 191.0}, {"date": "2018-11-20", "close": 36.78, "volume": null}, {"date": "2018-11-21", "close": 36.78, "volume": null}, {"date": "2018-11-23", "close": 35.5638, "volume": 100.0}, {"date": "2018-11-26", "close": 35.5638, "volume": null}, {"date": "2018-11-27", "close": 35.79, "volume": 200.0}, {"date": "2018-11-28", "close": 38.3323, "volume": 317.0}, {"date": "2018-11-29", "close": 35.74, "volume": 472.0}, {"date": "2018-11-30", "close": 35.74, "volume": null}, {"date": "2018-12-03", "close": 35.74, "volume": null}, {"date": "2018-12-04", "close": 35.74, "volume": null}, {"date": "2018-12-06", "close": 37.7, "volume": 2938.0}, {"date": "2018-12-07", "close": 38.2999, "volume": 2067.0}, {"date": "2018-12-10", "close": 37.71, "volume": 5136.0}, {"date": "2018-12-11", "close": 37.71, "volume": null}, {"date": "2018-12-12", "close": 38.5, "volume": 103.0}, {"date": "2018-12-13", "close": 38.5, "volume": null}, {"date": "2018-12-14", "close": 38.5, "volume": null}, {"date": "2018-12-17", "close": 35.8911, "volume": 223.0}, {"date": "2018-12-18", "close": 35.8911, "volume": null}, {"date": "2018-12-19", "close": 36.2, "volume": 1400.0}, {"date": "2018-12-20", "close": 37.34, "volume": 208.0}, {"date": "2018-12-21", "close": 36.0859, "volume": 137.0}, {"date": "2018-12-24", "close": 36.0859, "volume": null}, {"date": "2018-12-26", "close": 36.87, "volume": 557.0}, {"date": "2018-12-27", "close": 35.22, "volume": 2180.0}, {"date": "2018-12-28", "close": 35.6401, "volume": 3482.0}, {"date": "2018-12-31", "close": 35.6401, "volume": null}, {"date": "2019-01-02", "close": 35.6401, "volume": null}, {"date": "2019-01-03", "close": 35.6401, "volume": null}, {"date": "2019-01-04", "close": 37.2, "volume": 1014.0}, {"date": "2019-01-07", "close": 37.2, "volume": null}, {"date": "2019-01-08", "close": 37.2, "volume": null}, {"date": "2019-01-09", "close": 39.39, "volume": 543.0}, {"date": "2019-01-10", "close": 38.0, "volume": 613.0}, {"date": "2019-01-11", "close": 39.25, "volume": 4360.0}, {"date": "2019-01-14", "close": 38.0, "volume": 227.0}, {"date": "2019-01-15", "close": 38.0, "volume": null}, {"date": "2019-01-16", "close": 38.0, "volume": null}, {"date": "2019-01-17", "close": 38.0, "volume": null}, {"date": "2019-01-18", "close": 38.7, "volume": 3021.0}, {"date": "2019-01-22", "close": 38.7, "volume": null}, {"date": "2019-01-23", "close": 38.7, "volume": null}, {"date": "2019-01-24", "close": 38.7, "volume": null}, {"date": "2019-01-25", "close": 38.7, "volume": null}, {"date": "2019-01-28", "close": 37.0488, "volume": 246.0}, {"date": "2019-01-29", "close": 37.0488, "volume": null}, {"date": "2019-01-30", "close": 37.0488, "volume": null}, {"date": "2019-01-31", "close": 37.0488, "volume": null}, {"date": "2019-02-01", "close": 40.1181, "volume": 195.0}, {"date": "2019-02-04", "close": 40.1181, "volume": null}, {"date": "2019-02-05", "close": 40.7825, "volume": 300.0}, {"date": "2019-02-06", "close": 40.7825, "volume": null}, {"date": "2019-02-07", "close": 40.7825, "volume": null}, {"date": "2019-02-08", "close": 39.3, "volume": 525.0}, {"date": "2019-02-11", "close": 39.3, "volume": null}, {"date": "2019-02-12", "close": 39.3, "volume": null}, {"date": "2019-02-13", "close": 39.3, "volume": null}, {"date": "2019-02-14", "close": 39.3, "volume": null}, {"date": "2019-02-15", "close": 39.3, "volume": null}, {"date": "2019-02-19", "close": 41.38, "volume": 105.0}, {"date": "2019-02-20", "close": 41.38, "volume": null}, {"date": "2019-02-21", "close": 41.38, "volume": null}, {"date": "2019-02-22", "close": 41.38, "volume": null}, {"date": "2019-02-25", "close": 41.6, "volume": 583.0}, {"date": "2019-02-26", "close": 41.6, "volume": null}, {"date": "2019-02-27", "close": 41.6, "volume": null}, {"date": "2019-02-28", "close": 41.6, "volume": null}, {"date": "2019-03-01", "close": 41.6, "volume": null}, {"date": "2019-03-04", "close": 41.205, "volume": 257.0}, {"date": "2019-03-05", "close": 41.205, "volume": null}, {"date": "2019-03-06", "close": 41.205, "volume": null}, {"date": "2019-03-07", "close": 43.0, "volume": 229.0}, {"date": "2019-03-08", "close": 43.0, "volume": null}, {"date": "2019-03-11", "close": 43.0, "volume": null}, {"date": "2019-03-12", "close": 42.0, "volume": 143.0}, {"date": "2019-03-13", "close": 42.0, "volume": null}, {"date": "2019-03-14", "close": 42.0, "volume": null}, {"date": "2019-03-15", "close": 42.0, "volume": null}, {"date": "2019-03-18", "close": 42.0, "volume": null}, {"date": "2019-03-19", "close": 42.0, "volume": null}, {"date": "2019-03-20", "close": 42.0, "volume": null}, {"date": "2019-03-21", "close": 42.0, "volume": null}, {"date": "2019-03-22", "close": 42.0, "volume": null}, {"date": "2019-03-25", "close": 42.0, "volume": null}, {"date": "2019-03-26", "close": 42.0, "volume": null}, {"date": "2019-03-27", "close": 42.0, "volume": null}, {"date": "2019-03-28", "close": 42.0, "volume": null}, {"date": "2019-03-29", "close": 42.0, "volume": null}, {"date": "2019-04-01", "close": 42.0, "volume": null}, {"date": "2019-04-02", "close": 42.0, "volume": null}, {"date": "2019-04-03", "close": 42.0, "volume": null}, {"date": "2019-04-04", "close": 46.9, "volume": 136.0}, {"date": "2019-04-05", "close": 48.07, "volume": 853.0}, {"date": "2019-04-08", "close": 48.07, "volume": null}, {"date": "2019-04-09", "close": 48.07, "volume": null}, {"date": "2019-04-10", "close": 51.98, "volume": 366.0}, {"date": "2019-04-11", "close": 51.98, "volume": null}, {"date": "2019-04-12", "close": 49.63, "volume": 337.0}, {"date": "2019-04-15", "close": 49.11, "volume": 423.0}, {"date": "2019-04-16", "close": 48.6, "volume": 748.0}, {"date": "2019-04-17", "close": 48.6, "volume": null}, {"date": "2019-04-18", "close": 48.6, "volume": null}, {"date": "2019-04-22", "close": 48.5999, "volume": 534.0}, {"date": "2019-04-23", "close": 48.94, "volume": 109.0}, {"date": "2019-04-24", "close": 48.94, "volume": null}, {"date": "2019-04-25", "close": 48.94, "volume": null}, {"date": "2019-04-26", "close": 47.6139, "volume": 429.0}, {"date": "2019-04-29", "close": 47.6139, "volume": null}, {"date": "2019-04-30", "close": 48.5, "volume": 950.0}, {"date": "2019-05-01", "close": 48.69, "volume": 494.0}, {"date": "2019-05-02", "close": 49.83, "volume": 293.0}, {"date": "2019-05-03", "close": 49.83, "volume": null}, {"date": "2019-05-06", "close": 49.83, "volume": null}, {"date": "2019-05-07", "close": 49.83, "volume": null}, {"date": "2019-05-08", "close": 49.83, "volume": null}, {"date": "2019-05-09", "close": 49.83, "volume": null}, {"date": "2019-05-10", "close": 49.83, "volume": null}, {"date": "2019-05-13", "close": 45.3958, "volume": 722.0}, {"date": "2019-05-14", "close": 45.3958, "volume": null}, {"date": "2019-05-15", "close": 45.3958, "volume": null}, {"date": "2019-05-16", "close": 45.3958, "volume": null}, {"date": "2019-05-17", "close": 45.3958, "volume": null}, {"date": "2019-05-20", "close": 48.0, "volume": 186.0}, {"date": "2019-05-21", "close": 48.0, "volume": null}, {"date": "2019-05-22", "close": 48.0, "volume": null}, {"date": "2019-05-23", "close": 48.0, "volume": null}, {"date": "2019-05-24", "close": 48.0, "volume": null}, {"date": "2019-05-28", "close": 48.0, "volume": null}, {"date": "2019-05-29", "close": 48.0, "volume": null}, {"date": "2019-05-30", "close": 48.0, "volume": null}, {"date": "2019-05-31", "close": 47.0895, "volume": 277.0}, {"date": "2019-06-03", "close": 47.0895, "volume": null}, {"date": "2019-06-04", "close": 47.0895, "volume": null}, {"date": "2019-06-05", "close": 47.0895, "volume": null}, {"date": "2019-06-06", "close": 47.0895, "volume": null}, {"date": "2019-06-07", "close": 47.0895, "volume": null}, {"date": "2019-06-10", "close": 47.0895, "volume": null}, {"date": "2019-06-11", "close": 47.0895, "volume": null}, {"date": "2019-06-12", "close": 47.0895, "volume": null}, {"date": "2019-06-13", "close": 47.0895, "volume": null}, {"date": "2019-06-14", "close": 47.0895, "volume": null}, {"date": "2019-06-17", "close": 47.0895, "volume": null}, {"date": "2019-06-18", "close": 49.5, "volume": 174.0}, {"date": "2019-06-19", "close": 49.5, "volume": null}, {"date": "2019-06-20", "close": 49.5, "volume": null}, {"date": "2019-06-21", "close": 49.5, "volume": null}, {"date": "2019-06-24", "close": 49.5, "volume": null}, {"date": "2019-06-25", "close": 49.5, "volume": null}, {"date": "2019-06-26", "close": 49.5, "volume": null}, {"date": "2019-06-27", "close": 49.5, "volume": null}, {"date": "2019-06-28", "close": 49.5, "volume": null}, {"date": "2019-07-01", "close": 49.5, "volume": null}, {"date": "2019-07-02", "close": 49.5, "volume": null}, {"date": "2019-07-03", "close": 49.5, "volume": null}, {"date": "2019-07-05", "close": 49.5, "volume": null}, {"date": "2019-07-08", "close": 49.5, "volume": null}, {"date": "2019-07-09", "close": 51.13, "volume": 163.0}, {"date": "2019-07-10", "close": 53.5, "volume": 1887.0}, {"date": "2019-07-11", "close": 53.15, "volume": 278.0}, {"date": "2019-07-12", "close": 53.1624, "volume": 362.0}, {"date": "2019-07-15", "close": 52.7625, "volume": 252.0}, {"date": "2019-07-16", "close": 54.8696, "volume": 109.0}, {"date": "2019-07-17", "close": 54.8696, "volume": null}, {"date": "2019-07-18", "close": 54.8696, "volume": null}, {"date": "2019-07-19", "close": 54.8696, "volume": null}, {"date": "2019-07-22", "close": 54.8696, "volume": null}, {"date": "2019-07-23", "close": 53.6001, "volume": 211.0}, {"date": "2019-07-24", "close": 56.0, "volume": 491.0}, {"date": "2019-07-25", "close": 56.0, "volume": null}, {"date": "2019-07-26", "close": 56.0, "volume": null}, {"date": "2019-07-29", "close": 56.0, "volume": null}, {"date": "2019-07-30", "close": 56.0, "volume": null}, {"date": "2019-07-31", "close": 56.2501, "volume": 104.0}, {"date": "2019-08-01", "close": 56.2501, "volume": null}, {"date": "2019-08-02", "close": 56.2501, "volume": null}, {"date": "2019-08-05", "close": 55.36, "volume": 713.0}, {"date": "2019-08-06", "close": 55.37, "volume": 614.0}, {"date": "2019-08-07", "close": 56.25, "volume": 1198.0}, {"date": "2019-08-08", "close": 56.25, "volume": null}, {"date": "2019-08-09", "close": 56.25, "volume": null}, {"date": "2019-08-12", "close": 51.7001, "volume": 175.0}, {"date": "2019-08-13", "close": 59.65, "volume": 1212.0}, {"date": "2019-08-14", "close": 59.96, "volume": 450.0}, {"date": "2019-08-15", "close": 57.0898, "volume": 1068.0}, {"date": "2019-08-16", "close": 57.0898, "volume": null}, {"date": "2019-08-19", "close": 57.0898, "volume": null}, {"date": "2019-08-20", "close": 63.6035, "volume": 1441.0}, {"date": "2019-08-21", "close": 63.6035, "volume": null}, {"date": "2019-08-22", "close": 63.71, "volume": 339.0}, {"date": "2019-08-23", "close": 64.3, "volume": 749.0}, {"date": "2019-08-26", "close": 63.17, "volume": 838.0}, {"date": "2019-08-27", "close": 63.17, "volume": null}, {"date": "2019-08-28", "close": 63.17, "volume": null}, {"date": "2019-08-29", "close": 63.17, "volume": null}, {"date": "2019-08-30", "close": 61.87, "volume": 310.0}, {"date": "2019-09-03", "close": 61.87, "volume": null}, {"date": "2019-09-04", "close": 61.87, "volume": null}, {"date": "2019-09-05", "close": 61.87, "volume": null}, {"date": "2019-09-06", "close": 61.87, "volume": null}, {"date": "2019-09-09", "close": 61.87, "volume": null}, {"date": "2019-09-10", "close": 61.72, "volume": 987.0}, {"date": "2019-09-11", "close": 61.72, "volume": null}, {"date": "2019-09-12", "close": 61.72, "volume": null}, {"date": "2019-09-13", "close": 61.72, "volume": null}, {"date": "2019-09-16", "close": 61.72, "volume": null}, {"date": "2019-09-17", "close": 62.514, "volume": 333.0}, {"date": "2019-09-18", "close": 62.514, "volume": null}, {"date": "2019-09-19", "close": 62.514, "volume": null}, {"date": "2019-09-20", "close": 62.514, "volume": null}, {"date": "2019-09-23", "close": 62.514, "volume": null}, {"date": "2019-09-24", "close": 62.51, "volume": 1531.0}, {"date": "2019-09-25", "close": 62.9381, "volume": 640.0}, {"date": "2019-09-26", "close": 61.27, "volume": 300.0}, {"date": "2019-09-27", "close": 63.8, "volume": 200.0}, {"date": "2019-09-30", "close": 63.8, "volume": null}, {"date": "2019-10-01", "close": 63.8, "volume": null}, {"date": "2019-10-02", "close": 63.8, "volume": null}, {"date": "2019-10-03", "close": 63.8, "volume": null}, {"date": "2019-10-04", "close": 64.29, "volume": 766.0}, {"date": "2019-10-07", "close": 61.55, "volume": 125.0}, {"date": "2019-10-08", "close": 61.55, "volume": null}, {"date": "2019-10-09", "close": 61.55, "volume": null}, {"date": "2019-10-10", "close": 67.13, "volume": 647.0}, {"date": "2019-10-11", "close": 68.2662, "volume": 1447.0}, {"date": "2019-10-14", "close": 67.75, "volume": 1047.0}, {"date": "2019-10-15", "close": 67.7, "volume": 419.0}, {"date": "2019-10-16", "close": 67.7, "volume": null}, {"date": "2019-10-17", "close": 67.5, "volume": 237.0}, {"date": "2019-10-18", "close": 67.5, "volume": null}, {"date": "2019-10-21", "close": 67.5, "volume": null}, {"date": "2019-10-22", "close": 67.5, "volume": null}, {"date": "2019-10-23", "close": 67.5, "volume": null}, {"date": "2019-10-24", "close": 67.5, "volume": null}, {"date": "2019-10-25", "close": 67.5, "volume": null}, {"date": "2019-10-28", "close": 67.5, "volume": null}, {"date": "2019-10-29", "close": 67.5, "volume": null}, {"date": "2019-10-30", "close": 67.5, "volume": null}, {"date": "2019-10-31", "close": 68.0, "volume": 784.0}, {"date": "2019-11-01", "close": 66.7401, "volume": 525.0}, {"date": "2019-11-04", "close": 66.7401, "volume": null}, {"date": "2019-11-05", "close": 66.7401, "volume": null}, {"date": "2019-11-06", "close": 64.5, "volume": 1082.0}, {"date": "2019-11-07", "close": 63.17, "volume": 910.0}, {"date": "2019-11-08", "close": 63.75, "volume": 539.0}, {"date": "2019-11-11", "close": 63.75, "volume": null}, {"date": "2019-11-12", "close": 63.75, "volume": null}, {"date": "2019-11-13", "close": 63.75, "volume": null}, {"date": "2019-11-14", "close": 63.75, "volume": null}, {"date": "2019-11-15", "close": 68.337, "volume": 333.0}, {"date": "2019-11-18", "close": 68.337, "volume": null}, {"date": "2019-11-19", "close": 70.11, "volume": 709.0}, {"date": "2019-11-20", "close": 70.11, "volume": null}, {"date": "2019-11-21", "close": 71.6998, "volume": 1919.0}, {"date": "2019-11-22", "close": 71.6998, "volume": null}, {"date": "2019-11-25", "close": 71.6998, "volume": null}, {"date": "2019-11-26", "close": 71.6998, "volume": null}, {"date": "2019-11-27", "close": 70.11, "volume": 465.0}, {"date": "2019-11-29", "close": 70.1, "volume": 1389.0}, {"date": "2019-12-02", "close": 70.1, "volume": null}, {"date": "2019-12-03", "close": 70.1, "volume": null}, {"date": "2019-12-04", "close": 70.1, "volume": null}, {"date": "2019-12-05", "close": 70.1, "volume": null}, {"date": "2019-12-06", "close": 70.1, "volume": null}, {"date": "2019-12-09", "close": 68.5, "volume": 1025.0}, {"date": "2019-12-10", "close": 68.5, "volume": null}, {"date": "2019-12-11", "close": 68.5, "volume": null}, {"date": "2019-12-12", "close": 73.68, "volume": 330.0}, {"date": "2019-12-13", "close": 71.5083, "volume": 842.0}, {"date": "2019-12-16", "close": 68.92, "volume": 146.0}, {"date": "2019-12-17", "close": 64.06, "volume": 687.0}, {"date": "2019-12-18", "close": 65.65, "volume": 1129.0}, {"date": "2019-12-19", "close": 65.65, "volume": null}, {"date": "2019-12-20", "close": 68.24, "volume": 467.0}, {"date": "2019-12-23", "close": 68.24, "volume": null}, {"date": "2019-12-24", "close": 68.24, "volume": null}, {"date": "2019-12-26", "close": 68.24, "volume": null}, {"date": "2019-12-27", "close": 68.24, "volume": null}, {"date": "2019-12-30", "close": 68.24, "volume": null}, {"date": "2019-12-31", "close": 68.24, "volume": null}, {"date": "2020-01-02", "close": 68.32, "volume": 278.0}, {"date": "2020-01-03", "close": 68.32, "volume": null}, {"date": "2020-01-06", "close": 63.05, "volume": 223.0}, {"date": "2020-01-07", "close": 63.05, "volume": null}, {"date": "2020-01-08", "close": 63.05, "volume": null}, {"date": "2020-01-09", "close": 63.05, "volume": null}, {"date": "2020-01-10", "close": 63.05, "volume": null}, {"date": "2020-01-13", "close": 74.9765, "volume": 323.0}, {"date": "2020-01-14", "close": 74.9765, "volume": null}, {"date": "2020-01-15", "close": 74.9765, "volume": null}, {"date": "2020-01-16", "close": 74.9765, "volume": null}, {"date": "2020-01-17", "close": 74.9765, "volume": null}, {"date": "2020-01-21", "close": 73.13, "volume": 345.0}, {"date": "2020-01-22", "close": 73.9028, "volume": 1511.0}, {"date": "2020-01-23", "close": 73.9028, "volume": null}, {"date": "2020-01-24", "close": 73.9028, "volume": null}, {"date": "2020-01-27", "close": 72.99, "volume": 579.0}, {"date": "2020-01-28", "close": 69.8829, "volume": 445.0}, {"date": "2020-01-29", "close": 69.8829, "volume": null}, {"date": "2020-01-30", "close": 69.8829, "volume": null}, {"date": "2020-01-31", "close": 69.8829, "volume": null}, {"date": "2020-02-03", "close": 67.715, "volume": 961.0}, {"date": "2020-02-04", "close": 67.49, "volume": 842.0}, {"date": "2020-02-05", "close": 67.49, "volume": null}, {"date": "2020-02-06", "close": 70.95, "volume": 425.0}, {"date": "2020-02-07", "close": 70.95, "volume": null}, {"date": "2020-02-10", "close": 70.95, "volume": null}, {"date": "2020-02-11", "close": 70.95, "volume": null}, {"date": "2020-02-12", "close": 70.95, "volume": null}, {"date": "2020-02-13", "close": 70.95, "volume": null}, {"date": "2020-02-14", "close": 70.95, "volume": null}, {"date": "2020-02-18", "close": 70.95, "volume": null}, {"date": "2020-02-19", "close": 70.95, "volume": null}, {"date": "2020-02-20", "close": 71.1, "volume": 456.0}, {"date": "2020-02-21", "close": 71.1, "volume": 104.0}, {"date": "2020-02-24", "close": 65.45, "volume": 515.0}, {"date": "2020-02-25", "close": 71.82, "volume": 842.0}, {"date": "2020-02-26", "close": 68.01, "volume": 645.0}, {"date": "2020-02-27", "close": 68.01, "volume": null}, {"date": "2020-02-28", "close": 68.01, "volume": null}, {"date": "2020-03-02", "close": 68.01, "volume": null}, {"date": "2020-03-03", "close": 62.08, "volume": 999.0}, {"date": "2020-03-04", "close": 62.08, "volume": null}, {"date": "2020-03-05", "close": 57.91, "volume": 356.0}, {"date": "2020-03-06", "close": 57.91, "volume": null}, {"date": "2020-03-09", "close": 49.2, "volume": 601.0}, {"date": "2020-03-10", "close": 49.2, "volume": null}, {"date": "2020-03-11", "close": 49.2, "volume": null}, {"date": "2020-03-12", "close": 42.36, "volume": 532.0}, {"date": "2020-03-13", "close": 43.0, "volume": 560.0}, {"date": "2020-03-16", "close": 43.0, "volume": null}, {"date": "2020-03-17", "close": 38.12, "volume": 659.0}, {"date": "2020-03-18", "close": 39.0, "volume": 1081.0}, {"date": "2020-03-19", "close": 42.0, "volume": 339.0}, {"date": "2020-03-20", "close": 42.0, "volume": null}, {"date": "2020-03-23", "close": 39.06, "volume": 546.0}, {"date": "2020-03-24", "close": 39.06, "volume": null}, {"date": "2020-03-25", "close": 39.06, "volume": null}, {"date": "2020-03-26", "close": 39.06, "volume": null}, {"date": "2020-03-27", "close": 55.275, "volume": 6442.0}, {"date": "2020-03-30", "close": 51.64, "volume": 4172.0}, {"date": "2020-03-31", "close": 53.5, "volume": 1493.0}, {"date": "2020-04-01", "close": 50.26, "volume": 1091.0}, {"date": "2020-04-02", "close": 50.26, "volume": null}, {"date": "2020-04-03", "close": 50.26, "volume": null}, {"date": "2020-04-06", "close": 59.03, "volume": 721.0}, {"date": "2020-04-07", "close": 60.2125, "volume": 702.0}, {"date": "2020-04-08", "close": 60.2125, "volume": null}, {"date": "2020-04-09", "close": 60.2125, "volume": null}, {"date": "2020-04-13", "close": 60.2125, "volume": null}, {"date": "2020-04-14", "close": 60.2125, "volume": null}, {"date": "2020-04-15", "close": 60.2125, "volume": null}, {"date": "2020-04-16", "close": 63.45, "volume": 455.0}, {"date": "2020-04-17", "close": 63.45, "volume": null}, {"date": "2020-04-20", "close": 63.45, "volume": null}, {"date": "2020-04-21", "close": 62.01, "volume": 376.0}, {"date": "2020-04-22", "close": 62.01, "volume": null}, {"date": "2020-04-23", "close": 67.8, "volume": 1001.0}, {"date": "2020-04-24", "close": 67.8, "volume": null}, {"date": "2020-04-27", "close": 65.98, "volume": 1205.0}, {"date": "2020-04-28", "close": 65.98, "volume": null}, {"date": "2020-04-29", "close": 69.0122, "volume": 685.0}, {"date": "2020-04-30", "close": 69.0122, "volume": null}, {"date": "2020-05-01", "close": 69.0122, "volume": null}, {"date": "2020-05-04", "close": 69.0122, "volume": null}, {"date": "2020-05-05", "close": 69.0122, "volume": null}, {"date": "2020-05-06", "close": 69.0122, "volume": null}, {"date": "2020-05-07", "close": 64.39, "volume": 181.0}, {"date": "2020-05-08", "close": 64.39, "volume": null}, {"date": "2020-05-11", "close": 69.35, "volume": 2286.0}, {"date": "2020-05-12", "close": 72.7877, "volume": 422.0}, {"date": "2020-05-13", "close": 72.7877, "volume": null}, {"date": "2020-05-14", "close": 67.7, "volume": 816.0}, {"date": "2020-05-15", "close": 67.7, "volume": null}, {"date": "2020-05-18", "close": 67.7, "volume": null}, {"date": "2020-05-19", "close": 67.7, "volume": null}, {"date": "2020-05-20", "close": 76.0801, "volume": 5072.0}, {"date": "2020-05-21", "close": 76.0801, "volume": null}, {"date": "2020-05-22", "close": 76.0801, "volume": null}, {"date": "2020-05-26", "close": 75.05, "volume": 1420.0}, {"date": "2020-05-27", "close": 75.5, "volume": 1267.0}, {"date": "2020-05-28", "close": 75.5, "volume": null}, {"date": "2020-05-29", "close": 76.99, "volume": 255.0}, {"date": "2020-06-01", "close": 75.64, "volume": 1372.0}, {"date": "2020-06-02", "close": 79.44, "volume": 1228.0}, {"date": "2020-06-03", "close": 77.2, "volume": 736.0}, {"date": "2020-06-04", "close": 77.2, "volume": null}, {"date": "2020-06-05", "close": 77.675, "volume": 295.0}, {"date": "2020-06-08", "close": 77.675, "volume": null}, {"date": "2020-06-09", "close": 83.55, "volume": 874.0}, {"date": "2020-06-10", "close": 86.9999, "volume": 892.0}, {"date": "2020-06-11", "close": 79.79, "volume": 630.0}, {"date": "2020-06-12", "close": 79.79, "volume": null}, {"date": "2020-06-15", "close": 83.05, "volume": 550.0}, {"date": "2020-06-16", "close": 85.27, "volume": 435.0}, {"date": "2020-06-17", "close": 87.6, "volume": 306.0}, {"date": "2020-06-18", "close": 89.0, "volume": 962.0}, {"date": "2020-06-19", "close": 89.0, "volume": null}, {"date": "2020-06-22", "close": 86.04, "volume": 1026.0}, {"date": "2020-06-23", "close": 87.4701, "volume": 501.0}, {"date": "2020-06-24", "close": 88.96, "volume": 1972.0}, {"date": "2020-06-25", "close": 80.7, "volume": 232.0}, {"date": "2020-06-26", "close": 80.7, "volume": null}, {"date": "2020-06-29", "close": 77.59, "volume": 1681.0}, {"date": "2020-06-30", "close": 77.59, "volume": null}, {"date": "2020-07-01", "close": 77.59, "volume": null}, {"date": "2020-07-02", "close": 82.38, "volume": 231.0}, {"date": "2020-07-06", "close": 82.38, "volume": null}, {"date": "2020-07-07", "close": 82.38, "volume": null}, {"date": "2020-07-08", "close": 82.38, "volume": null}, {"date": "2020-07-09", "close": 82.38, "volume": null}, {"date": "2020-07-10", "close": 82.3, "volume": 332.0}, {"date": "2020-07-13", "close": 76.55, "volume": 340.0}, {"date": "2020-07-14", "close": 78.2, "volume": 328.0}, {"date": "2020-07-15", "close": 78.2, "volume": null}, {"date": "2020-07-16", "close": 78.2, "volume": null}, {"date": "2020-07-17", "close": 78.3, "volume": 254.0}, {"date": "2020-07-20", "close": 78.3, "volume": null}, {"date": "2020-07-21", "close": 82.52, "volume": 521.0}, {"date": "2020-07-22", "close": 88.02, "volume": 260.0}, {"date": "2020-07-23", "close": 86.01, "volume": 549.0}, {"date": "2020-07-24", "close": 82.6, "volume": 973.0}, {"date": "2020-07-27", "close": 82.6, "volume": null}, {"date": "2020-07-28", "close": 86.81, "volume": 457.0}, {"date": "2020-07-29", "close": 86.81, "volume": null}, {"date": "2020-07-30", "close": 86.81, "volume": null}, {"date": "2020-07-31", "close": 86.81, "volume": null}, {"date": "2020-08-03", "close": 86.81, "volume": null}, {"date": "2020-08-04", "close": 91.96, "volume": 1413.0}, {"date": "2020-08-05", "close": 94.0, "volume": 1014.0}, {"date": "2020-08-06", "close": 92.9, "volume": 674.0}, {"date": "2020-08-07", "close": 92.3, "volume": 143.0}, {"date": "2020-08-10", "close": 92.3, "volume": null}, {"date": "2020-08-11", "close": 92.3, "volume": null}, {"date": "2020-08-12", "close": 94.92, "volume": 313.0}, {"date": "2020-08-13", "close": 94.92, "volume": null}, {"date": "2020-08-14", "close": 94.92, "volume": null}, {"date": "2020-08-17", "close": 98.0, "volume": 324.0}, {"date": "2020-08-18", "close": 99.06, "volume": 135.0}, {"date": "2020-08-19", "close": 99.06, "volume": null}, {"date": "2020-08-20", "close": 96.5, "volume": 361.0}, {"date": "2020-08-21", "close": 96.8, "volume": 815.0}, {"date": "2020-08-24", "close": 96.12, "volume": 683.0}, {"date": "2020-08-25", "close": 95.725, "volume": 218.0}, {"date": "2020-08-26", "close": 95.75, "volume": 587.0}, {"date": "2020-08-27", "close": 92.97, "volume": 424.0}, {"date": "2020-08-28", "close": 92.97, "volume": null}, {"date": "2020-08-31", "close": 92.97, "volume": null}, {"date": "2020-09-01", "close": 92.97, "volume": null}, {"date": "2020-09-02", "close": 92.97, "volume": null}, {"date": "2020-09-03", "close": 89.1, "volume": 439.0}, {"date": "2020-09-04", "close": 82.22, "volume": 1463.0}, {"date": "2020-09-08", "close": 85.0, "volume": 533.0}, {"date": "2020-09-09", "close": 89.44, "volume": 1087.0}, {"date": "2020-09-10", "close": 89.44, "volume": null}, {"date": "2020-09-11", "close": 83.615, "volume": 3275.0}, {"date": "2020-09-14", "close": 83.615, "volume": null}, {"date": "2020-09-15", "close": 83.615, "volume": null}, {"date": "2020-09-16", "close": 83.615, "volume": null}, {"date": "2020-09-17", "close": 83.615, "volume": null}, {"date": "2020-09-18", "close": 83.615, "volume": null}, {"date": "2020-09-21", "close": 83.615, "volume": null}, {"date": "2020-09-22", "close": 83.615, "volume": null}, {"date": "2020-09-23", "close": 81.0, "volume": 307.0}, {"date": "2020-09-24", "close": 77.46, "volume": 373.0}, {"date": "2020-09-25", "close": 77.46, "volume": null}, {"date": "2020-09-28", "close": 77.46, "volume": null}, {"date": "2020-09-29", "close": 77.46, "volume": null}, {"date": "2020-09-30", "close": 77.46, "volume": null}, {"date": "2020-10-01", "close": 85.1336, "volume": 436.0}, {"date": "2020-10-02", "close": 85.1336, "volume": null}, {"date": "2020-10-05", "close": 85.1336, "volume": null}, {"date": "2020-10-06", "close": 85.1336, "volume": null}, {"date": "2020-10-07", "close": 85.1336, "volume": null}, {"date": "2020-10-08", "close": 86.5, "volume": 296.0}, {"date": "2020-10-09", "close": 86.5, "volume": null}, {"date": "2020-10-12", "close": 90.0, "volume": 1452.0}, {"date": "2020-10-13", "close": 90.0, "volume": null}, {"date": "2020-10-14", "close": 90.0, "volume": null}, {"date": "2020-10-15", "close": 86.0, "volume": 1769.0}, {"date": "2020-10-16", "close": 86.0, "volume": null}, {"date": "2020-10-19", "close": 85.2, "volume": 457.0}, {"date": "2020-10-20", "close": 85.2, "volume": null}, {"date": "2020-10-21", "close": 85.2, "volume": null}, {"date": "2020-10-22", "close": 85.2, "volume": null}, {"date": "2020-10-23", "close": 85.2, "volume": null}, {"date": "2020-10-26", "close": 85.2, "volume": null}, {"date": "2020-10-27", "close": 85.2, "volume": null}, {"date": "2020-10-28", "close": 85.2, "volume": null}, {"date": "2020-10-29", "close": 85.2, "volume": null}, {"date": "2020-10-30", "close": 85.2, "volume": null}, {"date": "2020-11-02", "close": 79.5, "volume": 211.0}, {"date": "2020-11-03", "close": 79.5, "volume": null}, {"date": "2020-11-04", "close": 81.75, "volume": 304.0}, {"date": "2020-11-05", "close": 85.0, "volume": 730.0}, {"date": "2020-11-06", "close": 89.84, "volume": 415.0}, {"date": "2020-11-09", "close": 86.4, "volume": 803.0}, {"date": "2020-11-10", "close": 78.29, "volume": 418.0}, {"date": "2020-11-11", "close": 81.9, "volume": 726.0}, {"date": "2020-11-12", "close": 79.95, "volume": 233.0}, {"date": "2020-11-13", "close": 79.95, "volume": null}, {"date": "2020-11-16", "close": 79.95, "volume": 711.0}, {"date": "2020-11-17", "close": 79.9, "volume": 2372.0}, {"date": "2020-11-18", "close": 80.6, "volume": 515.0}, {"date": "2020-11-19", "close": 80.6, "volume": null}, {"date": "2020-11-20", "close": 81.95, "volume": 473.0}, {"date": "2020-11-23", "close": 81.5, "volume": 559.0}, {"date": "2020-11-24", "close": 81.5, "volume": 839.0}, {"date": "2020-11-25", "close": 79.0, "volume": 386.0}, {"date": "2020-11-27", "close": 79.0, "volume": null}, {"date": "2020-11-30", "close": 79.5, "volume": 422.0}, {"date": "2020-12-01", "close": 81.6, "volume": 321.0}, {"date": "2020-12-02", "close": 79.55, "volume": 1888.0}, {"date": "2020-12-03", "close": 78.9, "volume": 737.0}, {"date": "2020-12-04", "close": 81.0, "volume": 411.0}, {"date": "2020-12-07", "close": 80.9, "volume": 1791.0}, {"date": "2020-12-08", "close": 79.05, "volume": 2430.0}, {"date": "2020-12-09", "close": 77.0, "volume": 3277.0}, {"date": "2020-12-10", "close": 78.2, "volume": 3100.0}, {"date": "2020-12-11", "close": 78.0, "volume": 1172.0}, {"date": "2020-12-14", "close": 77.5, "volume": 742.0}, {"date": "2020-12-15", "close": 75.3, "volume": 688.0}, {"date": "2020-12-16", "close": 78.5, "volume": 529.0}, {"date": "2020-12-17", "close": 76.0, "volume": 554.0}, {"date": "2020-12-18", "close": 78.3561, "volume": 671.0}, {"date": "2020-12-21", "close": 78.0, "volume": 3459.0}, {"date": "2020-12-22", "close": 82.5, "volume": 3310.0}, {"date": "2020-12-23", "close": 82.65, "volume": 3370.0}, {"date": "2020-12-24", "close": 81.8, "volume": 4052.0}, {"date": "2020-12-28", "close": 85.145, "volume": 843.0}, {"date": "2020-12-29", "close": 84.8, "volume": 439.0}, {"date": "2020-12-30", "close": 84.8, "volume": null}, {"date": "2020-12-31", "close": 85.5, "volume": 509.0}, {"date": "2021-01-04", "close": 83.9, "volume": 3398.0}, {"date": "2021-01-05", "close": 83.25, "volume": 4064.0}, {"date": "2021-01-06", "close": 88.15, "volume": 2323.0}, {"date": "2021-01-07", "close": 84.21, "volume": 2063.0}, {"date": "2021-01-08", "close": 84.9, "volume": 1787.0}, {"date": "2021-01-11", "close": 85.7, "volume": 2246.0}, {"date": "2021-01-12", "close": 85.3, "volume": 3240.0}, {"date": "2021-01-13", "close": 87.0, "volume": 3138.0}, {"date": "2021-01-14", "close": 87.3, "volume": 3991.0}, {"date": "2021-01-15", "close": 84.2, "volume": 2863.0}, {"date": "2021-01-19", "close": 92.3, "volume": 4251.0}, {"date": "2021-01-20", "close": 96.6, "volume": 2761.0}, {"date": "2021-01-21", "close": 92.9, "volume": 2633.0}, {"date": "2021-01-22", "close": 92.9, "volume": null}, {"date": "2021-01-25", "close": 90.0, "volume": 4613.0}, {"date": "2021-01-26", "close": 89.85, "volume": 3568.0}, {"date": "2021-01-27", "close": 86.8953, "volume": 2612.0}, {"date": "2021-01-28", "close": 86.5, "volume": 1175.0}, {"date": "2021-01-29", "close": 86.4, "volume": 954.0}, {"date": "2021-02-01", "close": 88.027, "volume": 3109.0}, {"date": "2021-02-02", "close": 88.0, "volume": 3505.0}, {"date": "2021-02-03", "close": 86.16, "volume": 3546.0}, {"date": "2021-02-04", "close": 88.2, "volume": 2903.0}, {"date": "2021-02-05", "close": 91.9, "volume": 3100.0}, {"date": "2021-02-08", "close": 92.0, "volume": 4038.0}, {"date": "2021-02-09", "close": 93.3, "volume": 3944.0}, {"date": "2021-02-10", "close": 91.3, "volume": 3708.0}, {"date": "2021-02-11", "close": 91.1, "volume": 4014.0}, {"date": "2021-02-12", "close": 91.4, "volume": 3728.0}, {"date": "2021-02-16", "close": 93.95, "volume": 3914.0}, {"date": "2021-02-17", "close": 89.81, "volume": 5636.0}, {"date": "2021-02-18", "close": 88.15, "volume": 4546.0}, {"date": "2021-02-19", "close": 89.5, "volume": 3717.0}, {"date": "2021-02-22", "close": 90.0, "volume": 5223.0}, {"date": "2021-02-23", "close": 85.83, "volume": 4848.0}, {"date": "2021-02-24", "close": 85.85, "volume": 4723.0}, {"date": "2021-02-25", "close": 81.6, "volume": 4870.0}, {"date": "2021-02-26", "close": 80.1, "volume": 4742.0}, {"date": "2021-03-01", "close": 85.25, "volume": 4188.0}, {"date": "2021-03-02", "close": 83.8, "volume": 4743.0}, {"date": "2021-03-03", "close": 83.6, "volume": 5655.0}, {"date": "2021-03-04", "close": 82.9, "volume": 3313.0}, {"date": "2021-03-05", "close": 86.5, "volume": 3109.0}, {"date": "2021-03-08", "close": 83.3, "volume": 4841.0}, {"date": "2021-03-09", "close": 83.9, "volume": 4868.0}, {"date": "2021-03-10", "close": 85.3, "volume": 4576.0}, {"date": "2021-03-11", "close": 90.5, "volume": 4316.0}, {"date": "2021-03-12", "close": 91.0, "volume": 4042.0}, {"date": "2021-03-15", "close": 95.0, "volume": 4538.0}, {"date": "2021-03-16", "close": 92.8, "volume": 4540.0}, {"date": "2021-03-17", "close": 89.9, "volume": 2844.0}, {"date": "2021-03-18", "close": 89.7, "volume": 5456.0}, {"date": "2021-03-19", "close": 87.47, "volume": 4385.0}, {"date": "2021-03-22", "close": 92.3, "volume": 5729.0}, {"date": "2021-03-23", "close": 91.4, "volume": 5003.0}, {"date": "2021-03-24", "close": 90.2, "volume": 4602.0}, {"date": "2021-03-25", "close": 91.7, "volume": 6811.0}, {"date": "2021-03-26", "close": 92.2299, "volume": 4696.0}, {"date": "2021-03-29", "close": 89.07, "volume": 4571.0}, {"date": "2021-03-30", "close": 86.0, "volume": 5419.0}, {"date": "2021-03-31", "close": 88.8, "volume": 4479.0}, {"date": "2021-04-01", "close": 89.0, "volume": 6569.0}, {"date": "2021-04-05", "close": 89.38, "volume": 7957.0}, {"date": "2021-04-06", "close": 94.85, "volume": 7975.0}, {"date": "2021-04-07", "close": 94.95, "volume": 7052.0}, {"date": "2021-04-08", "close": 93.0, "volume": 6373.0}, {"date": "2021-04-09", "close": 92.55, "volume": 5595.0}, {"date": "2021-04-12", "close": 90.61, "volume": 6734.0}, {"date": "2021-04-13", "close": 95.75, "volume": 6877.0}, {"date": "2021-04-14", "close": 89.45, "volume": 10677.0}, {"date": "2021-04-15", "close": 91.4, "volume": 6567.0}, {"date": "2021-04-16", "close": 92.3, "volume": 5759.0}, {"date": "2021-04-19", "close": 89.7, "volume": 7781.0}, {"date": "2021-04-20", "close": 88.51, "volume": 8261.0}, {"date": "2021-04-21", "close": 85.76, "volume": 8044.0}, {"date": "2021-04-22", "close": 91.401, "volume": 11298.0}, {"date": "2021-04-23", "close": 92.55, "volume": 5979.0}, {"date": "2021-04-26", "close": 94.74, "volume": 9009.0}, {"date": "2021-04-27", "close": 93.2, "volume": 6448.0}, {"date": "2021-04-28", "close": 95.9, "volume": 6494.0}, {"date": "2021-04-29", "close": 95.2, "volume": 6235.0}, {"date": "2021-04-30", "close": 94.4, "volume": 5250.0}, {"date": "2021-05-03", "close": 96.1, "volume": 8705.0}, {"date": "2021-05-04", "close": 93.0, "volume": 7704.0}, {"date": "2021-05-05", "close": 91.2, "volume": 4751.0}, {"date": "2021-05-06", "close": 90.6, "volume": 7310.0}, {"date": "2021-05-07", "close": 91.4, "volume": 5687.0}, {"date": "2021-05-10", "close": 88.65, "volume": 7240.0}, {"date": "2021-05-11", "close": 85.38, "volume": 6529.0}, {"date": "2021-05-12", "close": 85.75, "volume": 7233.0}, {"date": "2021-05-13", "close": 86.9, "volume": 5734.0}, {"date": "2021-05-14", "close": 87.3, "volume": 2862.0}, {"date": "2021-05-17", "close": 86.65, "volume": 7150.0}, {"date": "2021-05-18", "close": 87.15, "volume": 904.0}, {"date": "2021-05-19", "close": 86.7, "volume": 4239.0}, {"date": "2021-05-20", "close": 86.8, "volume": 5801.0}, {"date": "2021-05-21", "close": 86.55, "volume": 2163.0}, {"date": "2021-05-24", "close": 87.4, "volume": 6516.0}, {"date": "2021-05-25", "close": 86.3, "volume": 1176.0}, {"date": "2021-05-26", "close": 85.6, "volume": 6740.0}, {"date": "2021-05-27", "close": 86.9, "volume": 2503.0}, {"date": "2021-05-28", "close": 87.25, "volume": 4227.0}, {"date": "2021-06-01", "close": 89.01, "volume": 3362.0}, {"date": "2021-06-02", "close": 89.3, "volume": 6792.0}, {"date": "2021-06-03", "close": 87.3, "volume": 2183.0}, {"date": "2021-06-04", "close": 87.6, "volume": 1252.0}, {"date": "2021-06-07", "close": 87.0, "volume": 1505.0}, {"date": "2021-06-08", "close": 85.9, "volume": 4562.0}, {"date": "2021-06-09", "close": 86.001, "volume": 4504.0}, {"date": "2021-06-10", "close": 85.8, "volume": 7908.0}, {"date": "2021-06-11", "close": 86.4, "volume": 7242.0}, {"date": "2021-06-14", "close": 86.251, "volume": 2914.0}, {"date": "2021-06-15", "close": 86.15, "volume": 2363.0}, {"date": "2021-06-16", "close": 86.1, "volume": 6975.0}, {"date": "2021-06-17", "close": 84.58, "volume": 10919.0}, {"date": "2021-06-18", "close": 82.999, "volume": 673.0}, {"date": "2021-06-21", "close": 84.2, "volume": 3349.0}, {"date": "2021-06-22", "close": 86.4, "volume": 6648.0}, {"date": "2021-06-23", "close": 86.8, "volume": 7023.0}, {"date": "2021-06-24", "close": 88.6, "volume": 8033.0}, {"date": "2021-06-25", "close": 88.8, "volume": 4361.0}, {"date": "2021-06-28", "close": 89.4912, "volume": 6504.0}, {"date": "2021-06-29", "close": 88.95, "volume": 4744.0}, {"date": "2021-06-30", "close": 90.0, "volume": 8900.0}, {"date": "2021-07-01", "close": 90.3, "volume": 9426.0}, {"date": "2021-07-02", "close": 89.18, "volume": 5622.0}, {"date": "2021-07-06", "close": 88.9, "volume": 8747.0}, {"date": "2021-07-07", "close": 89.65, "volume": 9085.0}, {"date": "2021-07-08", "close": 88.1705, "volume": 13582.0}, {"date": "2021-07-09", "close": 88.25, "volume": 6045.0}, {"date": "2021-07-12", "close": 88.2, "volume": 11017.0}, {"date": "2021-07-13", "close": 88.2, "volume": 3762.0}, {"date": "2021-07-14", "close": 87.0005, "volume": 13254.0}, {"date": "2021-07-15", "close": 86.8, "volume": 9849.0}, {"date": "2021-07-16", "close": 86.4, "volume": 12543.0}, {"date": "2021-07-19", "close": 84.615, "volume": 13113.0}, {"date": "2021-07-20", "close": 84.66, "volume": 8578.0}, {"date": "2021-07-21", "close": 85.1, "volume": 4934.0}, {"date": "2021-07-22", "close": 85.1, "volume": 4918.0}, {"date": "2021-07-23", "close": 86.6, "volume": 4701.0}, {"date": "2021-07-26", "close": 86.6, "volume": 10090.0}, {"date": "2021-07-27", "close": 85.09, "volume": 11124.0}, {"date": "2021-07-28", "close": 87.8, "volume": 7581.0}, {"date": "2021-07-29", "close": 87.5, "volume": 8585.0}, {"date": "2021-07-30", "close": 88.51, "volume": 9397.0}, {"date": "2021-08-02", "close": 89.75, "volume": 7975.0}, {"date": "2021-08-03", "close": 87.57, "volume": 9426.0}, {"date": "2021-08-04", "close": 90.13, "volume": 7297.0}, {"date": "2021-08-05", "close": 91.9, "volume": 1675.0}, {"date": "2021-08-06", "close": 91.85, "volume": 1064.0}, {"date": "2021-08-09", "close": 91.0005, "volume": 7416.0}, {"date": "2021-08-10", "close": 90.21, "volume": 5586.0}, {"date": "2021-08-11", "close": 89.7, "volume": 6092.0}, {"date": "2021-08-12", "close": 91.76, "volume": 5794.0}, {"date": "2021-08-13", "close": 92.65, "volume": 2861.0}, {"date": "2021-08-16", "close": 91.7, "volume": 6419.0}, {"date": "2021-08-17", "close": 91.5, "volume": 8881.0}, {"date": "2021-08-18", "close": 92.12, "volume": 6368.0}, {"date": "2021-08-19", "close": 91.1, "volume": 5261.0}, {"date": "2021-08-20", "close": 92.09, "volume": 3721.0}, {"date": "2021-08-23", "close": 93.99, "volume": 2922.0}, {"date": "2021-08-24", "close": 97.13, "volume": 485.0}, {"date": "2021-08-25", "close": 96.95, "volume": 1918.0}, {"date": "2021-08-26", "close": 95.03, "volume": 7896.0}, {"date": "2021-08-27", "close": 96.25, "volume": 5647.0}, {"date": "2021-08-30", "close": 99.2, "volume": 6505.0}, {"date": "2021-08-31", "close": 97.42, "volume": 6522.0}, {"date": "2021-09-01", "close": 97.34, "volume": 5772.0}, {"date": "2021-09-02", "close": 95.3, "volume": 4518.0}, {"date": "2021-09-03", "close": 95.64, "volume": 5229.0}, {"date": "2021-09-07", "close": 96.2, "volume": 4512.0}, {"date": "2021-09-08", "close": 95.6, "volume": 3785.0}, {"date": "2021-09-09", "close": 97.95, "volume": 3885.0}, {"date": "2021-09-10", "close": 99.92, "volume": 6566.0}, {"date": "2021-09-13", "close": 100.21, "volume": 7268.0}, {"date": "2021-09-14", "close": 99.8, "volume": 5773.0}, {"date": "2021-09-15", "close": 99.9506, "volume": 6385.0}, {"date": "2021-09-16", "close": 100.0, "volume": 5621.0}, {"date": "2021-09-17", "close": 98.91, "volume": 5067.0}, {"date": "2021-09-20", "close": 96.35, "volume": 5573.0}, {"date": "2021-09-21", "close": 98.5, "volume": 5891.0}, {"date": "2021-09-22", "close": 98.95, "volume": 5752.0}, {"date": "2021-09-23", "close": 103.65, "volume": 6494.0}, {"date": "2021-09-24", "close": 102.62, "volume": 5514.0}, {"date": "2021-09-27", "close": 100.07, "volume": 2365.0}, {"date": "2021-09-28", "close": 98.0, "volume": 3864.0}, {"date": "2021-09-29", "close": 98.5, "volume": 7690.0}, {"date": "2021-09-30", "close": 98.17, "volume": 7211.0}, {"date": "2021-10-01", "close": 98.1989, "volume": 3511.0}, {"date": "2021-10-04", "close": 96.3724, "volume": 5156.0}, {"date": "2021-10-05", "close": 97.85, "volume": 6842.0}, {"date": "2021-10-06", "close": 97.44, "volume": 5958.0}, {"date": "2021-10-07", "close": 100.74, "volume": 7390.0}, {"date": "2021-10-08", "close": 98.84, "volume": 6053.0}, {"date": "2021-10-11", "close": 102.25, "volume": 6509.0}, {"date": "2021-10-12", "close": 102.47, "volume": 5103.0}, {"date": "2021-10-13", "close": 105.21, "volume": 5405.0}, {"date": "2021-10-14", "close": 105.845, "volume": 4819.0}, {"date": "2021-10-15", "close": 107.3, "volume": 9430.0}, {"date": "2021-10-18", "close": 106.76, "volume": 7347.0}, {"date": "2021-10-19", "close": 106.22, "volume": 2293.0}, {"date": "2021-10-20", "close": 103.51, "volume": 1369.0}, {"date": "2021-10-21", "close": 106.5, "volume": 1823.0}, {"date": "2021-10-22", "close": 107.29, "volume": 6341.0}, {"date": "2021-10-25", "close": 107.96, "volume": 5642.0}, {"date": "2021-10-26", "close": 105.68, "volume": 5548.0}, {"date": "2021-10-27", "close": 106.0, "volume": 5760.0}, {"date": "2021-10-28", "close": 107.1, "volume": 6506.0}, {"date": "2021-10-29", "close": 108.43, "volume": 4688.0}, {"date": "2021-11-01", "close": 112.35, "volume": 5652.0}, {"date": "2021-11-02", "close": 114.45, "volume": 5278.0}, {"date": "2021-11-03", "close": 112.25, "volume": 6147.0}, {"date": "2021-11-04", "close": 111.5, "volume": 5697.0}, {"date": "2021-11-05", "close": 110.65, "volume": 4442.0}, {"date": "2021-11-08", "close": 116.52, "volume": 6996.0}, {"date": "2021-11-09", "close": 118.0, "volume": 6026.0}, {"date": "2021-11-10", "close": 119.66, "volume": 2969.0}, {"date": "2021-11-11", "close": 121.685, "volume": 6001.0}, {"date": "2021-11-12", "close": 120.7, "volume": 4798.0}, {"date": "2021-11-15", "close": 125.78, "volume": 6919.0}, {"date": "2021-11-16", "close": 121.025, "volume": 4925.0}, {"date": "2021-11-17", "close": 122.825, "volume": 5083.0}, {"date": "2021-11-18", "close": 123.1, "volume": 6212.0}, {"date": "2021-11-19", "close": 122.95, "volume": 6275.0}, {"date": "2021-11-22", "close": 123.1, "volume": 5312.0}, {"date": "2021-11-23", "close": 120.35, "volume": 2731.0}, {"date": "2021-11-24", "close": 117.9159, "volume": 5330.0}, {"date": "2021-11-26", "close": 117.91, "volume": 1569.0}, {"date": "2021-11-29", "close": 119.32, "volume": 4918.0}, {"date": "2021-11-30", "close": 118.69, "volume": 4809.0}, {"date": "2021-12-01", "close": 119.48, "volume": 4505.0}, {"date": "2021-12-02", "close": 119.7, "volume": 7225.0}, {"date": "2021-12-03", "close": 116.25, "volume": 4478.0}, {"date": "2021-12-06", "close": 117.0, "volume": 3592.0}, {"date": "2021-12-07", "close": 120.69, "volume": 6108.0}, {"date": "2021-12-08", "close": 119.03, "volume": 4447.0}, {"date": "2021-12-09", "close": 122.95, "volume": 1916.0}, {"date": "2021-12-10", "close": 122.46, "volume": 6171.0}, {"date": "2021-12-13", "close": 119.48, "volume": 9749.0}, {"date": "2021-12-14", "close": 118.9, "volume": 5130.0}, {"date": "2021-12-15", "close": 118.3, "volume": 6100.0}, {"date": "2021-12-16", "close": 119.93, "volume": 4624.0}, {"date": "2021-12-17", "close": 119.73, "volume": 6761.0}, {"date": "2021-12-20", "close": 115.665, "volume": 9480.0}, {"date": "2021-12-21", "close": 117.7, "volume": 6563.0}, {"date": "2021-12-22", "close": 121.45, "volume": 6365.0}, {"date": "2021-12-23", "close": 119.89, "volume": 3559.0}, {"date": "2021-12-27", "close": 123.0, "volume": 1761.0}, {"date": "2021-12-28", "close": 123.79, "volume": 2870.0}, {"date": "2021-12-29", "close": 121.85, "volume": 7239.0}, {"date": "2021-12-30", "close": 122.0, "volume": 7690.0}, {"date": "2021-12-31", "close": 123.97, "volume": 7205.0}, {"date": "2022-01-03", "close": 121.61, "volume": 785.0}, {"date": "2022-01-04", "close": 120.02, "volume": 6762.0}, {"date": "2022-01-05", "close": 120.6, "volume": 3291.0}, {"date": "2022-01-06", "close": 121.8024, "volume": 2120.0}, {"date": "2022-01-07", "close": 120.75, "volume": 4318.0}, {"date": "2022-01-10", "close": 116.55, "volume": 5730.0}, {"date": "2022-01-11", "close": 118.1, "volume": 4977.0}, {"date": "2022-01-12", "close": 120.0, "volume": 9655.0}, {"date": "2022-01-13", "close": 115.91, "volume": 10881.0}, {"date": "2022-01-14", "close": 117.2, "volume": 7638.0}, {"date": "2022-01-18", "close": 111.55, "volume": 13286.0}, {"date": "2022-01-19", "close": 111.06, "volume": 10587.0}, {"date": "2022-01-20", "close": 110.5, "volume": 11683.0}, {"date": "2022-01-21", "close": 108.99, "volume": 11198.0}, {"date": "2022-01-24", "close": 106.0005, "volume": 15533.0}, {"date": "2022-01-25", "close": 108.0, "volume": 11813.0}, {"date": "2022-01-26", "close": 106.95, "volume": 8452.0}, {"date": "2022-01-27", "close": 108.65, "volume": 8252.0}, {"date": "2022-01-28", "close": 108.1, "volume": 6901.0}, {"date": "2022-01-31", "close": 113.8, "volume": 9691.0}, {"date": "2022-02-01", "close": 112.6, "volume": 10632.0}, {"date": "2022-02-02", "close": 115.55, "volume": 11395.0}, {"date": "2022-02-03", "close": 111.2, "volume": 11478.0}, {"date": "2022-02-04", "close": 114.74, "volume": 1841.0}, {"date": "2022-02-07", "close": 110.6, "volume": 6588.0}, {"date": "2022-02-08", "close": 110.35, "volume": 12501.0}, {"date": "2022-02-09", "close": 111.8, "volume": 6899.0}, {"date": "2022-02-10", "close": 110.0, "volume": 1993.0}, {"date": "2022-02-11", "close": 108.2, "volume": 5840.0}, {"date": "2022-02-14", "close": 108.4, "volume": 4848.0}, {"date": "2022-02-15", "close": 111.38, "volume": 1611.0}, {"date": "2022-02-16", "close": 114.22, "volume": 2011.0}, {"date": "2022-02-17", "close": 110.08, "volume": 1445.0}, {"date": "2022-02-18", "close": 111.25, "volume": 1711.0}, {"date": "2022-02-22", "close": 108.23, "volume": 1677.0}, {"date": "2022-02-23", "close": 101.35, "volume": 3743.0}, {"date": "2022-02-24", "close": 99.5, "volume": 4040.0}, {"date": "2022-02-25", "close": 101.67, "volume": 1218.0}, {"date": "2022-02-28", "close": 105.88, "volume": 2564.0}, {"date": "2022-03-01", "close": 100.2, "volume": 1229.0}, {"date": "2022-03-02", "close": 103.8015, "volume": 2128.0}, {"date": "2022-03-03", "close": 102.65, "volume": 1968.0}, {"date": "2022-03-04", "close": 101.05, "volume": 1247.0}, {"date": "2022-03-07", "close": 92.25, "volume": 2767.0}, {"date": "2022-03-08", "close": 97.44, "volume": 2206.0}, {"date": "2022-03-09", "close": 102.39, "volume": 2007.0}, {"date": "2022-03-10", "close": 102.96, "volume": 1469.0}, {"date": "2022-03-11", "close": 102.56, "volume": 1432.0}, {"date": "2022-03-14", "close": 97.52, "volume": 3036.0}, {"date": "2022-03-15", "close": 97.5, "volume": 756.0}, {"date": "2022-03-16", "close": 98.61, "volume": 1609.0}, {"date": "2022-03-17", "close": 104.22, "volume": 1983.0}, {"date": "2022-03-18", "close": 104.46, "volume": 1038.0}, {"date": "2022-03-21", "close": 105.96, "volume": 2091.0}, {"date": "2022-03-22", "close": 104.55, "volume": 902.0}, {"date": "2022-03-23", "close": 104.79, "volume": 574.0}, {"date": "2022-03-24", "close": 106.94, "volume": 520.0}, {"date": "2022-03-25", "close": 105.9, "volume": 1216.0}, {"date": "2022-03-28", "close": 100.75, "volume": 1722.0}, {"date": "2022-03-29", "close": 103.6, "volume": 1078.0}, {"date": "2022-03-30", "close": 101.01, "volume": 1240.0}, {"date": "2022-03-31", "close": 100.685, "volume": 929.0}, {"date": "2022-04-01", "close": 101.5, "volume": 1473.0}, {"date": "2022-04-04", "close": 101.1368, "volume": 685.0}, {"date": "2022-04-05", "close": 101.1368, "volume": null}, {"date": "2022-04-06", "close": 101.1368, "volume": null}, {"date": "2022-04-07", "close": 99.995, "volume": 563.0}, {"date": "2022-04-08", "close": 100.18, "volume": 590.0}, {"date": "2022-04-11", "close": 97.7268, "volume": 1019.0}, {"date": "2022-04-12", "close": 97.7268, "volume": null}, {"date": "2022-04-13", "close": 98.53, "volume": 1014.0}, {"date": "2022-04-14", "close": 100.45, "volume": 733.0}, {"date": "2022-04-18", "close": 100.45, "volume": null}, {"date": "2022-04-19", "close": 101.75, "volume": 1427.0}, {"date": "2022-04-20", "close": 101.22, "volume": 773.0}, {"date": "2022-04-21", "close": 101.631, "volume": 865.0}, {"date": "2022-04-22", "close": 97.84, "volume": 1006.0}, {"date": "2022-04-25", "close": 100.45, "volume": 4449.0}, {"date": "2022-04-26", "close": 99.7075, "volume": 2162.0}, {"date": "2022-04-27", "close": 97.93, "volume": 916.0}, {"date": "2022-04-28", "close": 99.93, "volume": 1721.0}, {"date": "2022-04-29", "close": 97.01, "volume": 1786.0}, {"date": "2022-05-02", "close": 94.65, "volume": 6413.0}, {"date": "2022-05-03", "close": 93.5, "volume": 4122.0}, {"date": "2022-05-04", "close": 94.1619, "volume": 1206.0}, {"date": "2022-05-05", "close": 93.0, "volume": 654.0}, {"date": "2022-05-06", "close": 91.03, "volume": 2660.0}, {"date": "2022-05-09", "close": 88.6, "volume": 2568.0}, {"date": "2022-05-10", "close": 89.98, "volume": 759.0}, {"date": "2022-05-11", "close": 88.875, "volume": 354.0}, {"date": "2022-05-12", "close": 88.65, "volume": 1814.0}, {"date": "2022-05-13", "close": 93.0, "volume": 2476.0}, {"date": "2022-05-16", "close": 92.4888, "volume": 746.0}, {"date": "2022-05-17", "close": 94.44, "volume": 981.0}, {"date": "2022-05-18", "close": 92.76, "volume": 1579.0}, {"date": "2022-05-19", "close": 94.5, "volume": 1427.0}, {"date": "2022-05-20", "close": 91.87, "volume": 3368.0}, {"date": "2022-05-23", "close": 94.8, "volume": 5910.0}, {"date": "2022-05-24", "close": 89.425, "volume": 1162.0}, {"date": "2022-05-25", "close": 90.05, "volume": 3353.0}, {"date": "2022-05-26", "close": 93.0, "volume": 579.0}, {"date": "2022-05-27", "close": 94.0, "volume": 1110.0}, {"date": "2022-05-31", "close": 93.1391, "volume": 2220.0}, {"date": "2022-06-01", "close": 94.4, "volume": 942.0}, {"date": "2022-06-02", "close": 93.99, "volume": 1324.0}, {"date": "2022-06-03", "close": 93.055, "volume": 562.0}, {"date": "2022-06-06", "close": 96.725, "volume": 496.0}, {"date": "2022-06-07", "close": 100.56, "volume": 1075.0}, {"date": "2022-06-08", "close": 94.8, "volume": 656.0}, {"date": "2022-06-09", "close": 95.2, "volume": 1147.0}, {"date": "2022-06-10", "close": 90.0, "volume": 1875.0}, {"date": "2022-06-13", "close": 83.4421, "volume": 1358.0}, {"date": "2022-06-14", "close": 86.15, "volume": 2894.0}, {"date": "2022-06-15", "close": 85.67, "volume": 3848.0}, {"date": "2022-06-16", "close": 85.67, "volume": null}, {"date": "2022-06-17", "close": 86.8766, "volume": 4294.0}, {"date": "2022-06-21", "close": 89.61, "volume": 2992.0}, {"date": "2022-06-22", "close": 94.0, "volume": 1066.0}, {"date": "2022-06-23", "close": 91.35, "volume": 2803.0}, {"date": "2022-06-24", "close": 96.81, "volume": 1533.0}, {"date": "2022-06-27", "close": 96.7, "volume": 693.0}, {"date": "2022-06-28", "close": 96.7, "volume": null}, {"date": "2022-06-29", "close": 92.8236, "volume": 984.0}, {"date": "2022-06-30", "close": 92.8, "volume": 668.0}, {"date": "2022-07-01", "close": 90.67, "volume": 373.0}, {"date": "2022-07-05", "close": 94.5, "volume": 1377.0}, {"date": "2022-07-06", "close": 96.15, "volume": 801.0}, {"date": "2022-07-07", "close": 101.1646, "volume": 1141.0}, {"date": "2022-07-08", "close": 98.87, "volume": 534.0}, {"date": "2022-07-11", "close": 98.87, "volume": null}, {"date": "2022-07-12", "close": 103.565, "volume": 945.0}, {"date": "2022-07-13", "close": 101.26, "volume": 2967.0}, {"date": "2022-07-14", "close": 100.45, "volume": 280.0}, {"date": "2022-07-15", "close": 102.95, "volume": 444.0}, {"date": "2022-07-18", "close": 102.95, "volume": null}, {"date": "2022-07-19", "close": 103.75, "volume": 4110.0}, {"date": "2022-07-20", "close": 103.75, "volume": null}, {"date": "2022-07-21", "close": 106.0, "volume": 1430.0}, {"date": "2022-07-22", "close": 105.5, "volume": 411.0}, {"date": "2022-07-25", "close": 100.0, "volume": 1489.0}, {"date": "2022-07-26", "close": 100.0, "volume": null}, {"date": "2022-07-27", "close": 100.6005, "volume": 804.0}, {"date": "2022-07-28", "close": 100.6005, "volume": null}, {"date": "2022-07-29", "close": 103.38, "volume": 478.0}, {"date": "2022-08-01", "close": 103.38, "volume": null}, {"date": "2022-08-02", "close": 103.38, "volume": null}, {"date": "2022-08-03", "close": 102.39, "volume": 480.0}, {"date": "2022-08-04", "close": 100.5, "volume": 4728.0}, {"date": "2022-08-05", "close": 97.05, "volume": 741.0}, {"date": "2022-08-08", "close": 100.0, "volume": 1231.0}, {"date": "2022-08-09", "close": 99.1, "volume": 536.0}, {"date": "2022-08-10", "close": 104.4971, "volume": 966.0}, {"date": "2022-08-11", "close": 102.3237, "volume": 489.0}, {"date": "2022-08-12", "close": 103.85, "volume": 592.0}, {"date": "2022-08-15", "close": 103.85, "volume": null}, {"date": "2022-08-16", "close": 101.95, "volume": 2708.0}, {"date": "2022-08-17", "close": 98.77, "volume": 358.0}, {"date": "2022-08-18", "close": 102.915, "volume": 467.0}, {"date": "2022-08-19", "close": 102.915, "volume": null}, {"date": "2022-08-22", "close": 102.915, "volume": null}, {"date": "2022-08-23", "close": 102.915, "volume": null}, {"date": "2022-08-24", "close": 101.49, "volume": 313.0}, {"date": "2022-08-25", "close": 100.51, "volume": 301.0}, {"date": "2022-08-26", "close": 102.51, "volume": 1554.0}, {"date": "2022-08-29", "close": 100.999, "volume": 437.0}, {"date": "2022-08-30", "close": 100.04, "volume": 403.0}, {"date": "2022-08-31", "close": 103.48, "volume": 1107.0}, {"date": "2022-09-01", "close": 97.19, "volume": 295.0}, {"date": "2022-09-02", "close": 100.59, "volume": 595.0}, {"date": "2022-09-06", "close": 94.37, "volume": 784.0}, {"date": "2022-09-07", "close": 94.37, "volume": null}, {"date": "2022-09-08", "close": 93.01, "volume": 700.0}, {"date": "2022-09-09", "close": 95.53, "volume": 794.0}, {"date": "2022-09-12", "close": 96.75, "volume": 1426.0}, {"date": "2022-09-13", "close": 96.75, "volume": null}, {"date": "2022-09-14", "close": 96.75, "volume": null}, {"date": "2022-09-15", "close": 93.45, "volume": 1018.0}, {"date": "2022-09-16", "close": 93.05, "volume": 962.0}, {"date": "2022-09-19", "close": 90.7, "volume": 1004.0}, {"date": "2022-09-20", "close": 90.7, "volume": null}, {"date": "2022-09-21", "close": 90.7, "volume": null}, {"date": "2022-09-22", "close": 85.02, "volume": 2112.0}, {"date": "2022-09-23", "close": 84.5, "volume": 1076.0}, {"date": "2022-09-26", "close": 84.35, "volume": 3409.0}, {"date": "2022-09-27", "close": 83.9001, "volume": 3253.0}, {"date": "2022-09-28", "close": 85.175, "volume": 570.0}, {"date": "2022-09-29", "close": 82.0, "volume": 1714.0}, {"date": "2022-09-30", "close": 82.34, "volume": 1167.0}, {"date": "2022-10-03", "close": 81.85, "volume": 1807.0}, {"date": "2022-10-04", "close": 85.7507, "volume": 1426.0}, {"date": "2022-10-05", "close": 83.0, "volume": 2003.0}, {"date": "2022-10-06", "close": 81.5, "volume": 744.0}, {"date": "2022-10-07", "close": 80.4, "volume": 2287.0}, {"date": "2022-10-10", "close": 79.1, "volume": 765.0}, {"date": "2022-10-11", "close": 79.1, "volume": null}, {"date": "2022-10-12", "close": 79.0861, "volume": 999.0}, {"date": "2022-10-13", "close": 79.47, "volume": 1853.0}, {"date": "2022-10-14", "close": 79.47, "volume": null}, {"date": "2022-10-17", "close": 80.455, "volume": 1000.0}, {"date": "2022-10-18", "close": 80.6, "volume": 673.0}, {"date": "2022-10-19", "close": 80.6, "volume": null}, {"date": "2022-10-20", "close": 79.5, "volume": 851.0}, {"date": "2022-10-21", "close": 80.5, "volume": 1277.0}, {"date": "2022-10-24", "close": 78.2, "volume": 951.0}, {"date": "2022-10-25", "close": 78.92, "volume": 1508.0}, {"date": "2022-10-26", "close": 80.21, "volume": 694.0}, {"date": "2022-10-27", "close": 78.2231, "volume": 1299.0}, {"date": "2022-10-28", "close": 79.41, "volume": 799.0}, {"date": "2022-10-31", "close": 80.21, "volume": 669.0}, {"date": "2022-11-01", "close": 80.55, "volume": 1289.0}, {"date": "2022-11-02", "close": 78.0, "volume": 1383.0}, {"date": "2022-11-03", "close": 77.04, "volume": 2572.0}, {"date": "2022-11-04", "close": 78.0, "volume": 772.0}, {"date": "2022-11-07", "close": 76.14, "volume": 1104.0}, {"date": "2022-11-08", "close": 75.52, "volume": 2563.0}, {"date": "2022-11-09", "close": 73.0, "volume": 628.0}, {"date": "2022-11-10", "close": 78.69, "volume": 1249.0}, {"date": "2022-11-11", "close": 82.0, "volume": 2441.0}, {"date": "2022-11-14", "close": 80.8, "volume": 972.0}, {"date": "2022-11-15", "close": 81.0, "volume": 486.0}, {"date": "2022-11-16", "close": 79.39, "volume": 423.0}, {"date": "2022-11-17", "close": 78.6001, "volume": 909.0}, {"date": "2022-11-18", "close": 80.025, "volume": 431.0}, {"date": "2022-11-21", "close": 80.025, "volume": null}, {"date": "2022-11-22", "close": 80.025, "volume": null}, {"date": "2022-11-23", "close": 77.23, "volume": 738.0}, {"date": "2022-11-25", "close": 77.23, "volume": null}, {"date": "2022-11-28", "close": 80.79, "volume": 673.0}, {"date": "2022-11-29", "close": 80.79, "volume": null}, {"date": "2022-11-30", "close": 82.43, "volume": 2575.0}, {"date": "2022-12-01", "close": 84.965, "volume": 606.0}, {"date": "2022-12-02", "close": 79.14, "volume": 499.0}, {"date": "2022-12-05", "close": 81.4, "volume": 647.0}, {"date": "2022-12-06", "close": 81.4, "volume": null}, {"date": "2022-12-07", "close": 81.4, "volume": null}, {"date": "2022-12-08", "close": 74.76, "volume": 1183.0}, {"date": "2022-12-09", "close": 75.48, "volume": 532.0}, {"date": "2022-12-12", "close": 75.61, "volume": 341.0}, {"date": "2022-12-13", "close": 75.6191, "volume": 196.0}, {"date": "2022-12-14", "close": 75.8138, "volume": 697.0}, {"date": "2022-12-15", "close": 74.26, "volume": 534.0}, {"date": "2022-12-16", "close": 74.26, "volume": null}, {"date": "2022-12-19", "close": 76.4266, "volume": 548.0}, {"date": "2022-12-20", "close": 75.83, "volume": 216.0}, {"date": "2022-12-21", "close": 75.83, "volume": null}, {"date": "2022-12-22", "close": 73.66, "volume": 379.0}, {"date": "2022-12-23", "close": 74.95, "volume": 296.0}, {"date": "2022-12-27", "close": 71.2301, "volume": 423.0}, {"date": "2022-12-28", "close": 71.33, "volume": 268.0}, {"date": "2022-12-29", "close": 72.62, "volume": 485.0}, {"date": "2022-12-30", "close": 70.89, "volume": 145.0}, {"date": "2023-01-03", "close": 70.6001, "volume": 197.0}, {"date": "2023-01-04", "close": 74.665, "volume": 131.0}, {"date": "2023-01-05", "close": 74.665, "volume": null}, {"date": "2023-01-06", "close": 74.665, "volume": null}, {"date": "2023-01-09", "close": 74.665, "volume": null}, {"date": "2023-01-10", "close": 74.665, "volume": null}, {"date": "2023-01-11", "close": 78.1, "volume": 1917.0}, {"date": "2023-01-12", "close": 78.1, "volume": null}, {"date": "2023-01-13", "close": 78.1, "volume": null}, {"date": "2023-01-17", "close": 78.1, "volume": null}, {"date": "2023-01-18", "close": 78.1, "volume": null}, {"date": "2023-01-19", "close": 78.1, "volume": null}, {"date": "2023-01-20", "close": 79.07, "volume": 129.0}, {"date": "2023-01-23", "close": 78.39, "volume": 1107.0}, {"date": "2023-01-24", "close": 82.55, "volume": 420.0}, {"date": "2023-01-25", "close": 80.1, "volume": 660.0}, {"date": "2023-01-26", "close": 80.1, "volume": null}, {"date": "2023-01-27", "close": 77.7, "volume": 239.0}, {"date": "2023-01-30", "close": 75.0, "volume": 356.0}, {"date": "2023-01-31", "close": 78.79, "volume": 828.0}, {"date": "2023-02-01", "close": 80.85, "volume": 652.0}, {"date": "2023-02-02", "close": 80.85, "volume": null}, {"date": "2023-02-03", "close": 80.85, "volume": null}, {"date": "2023-02-06", "close": 80.85, "volume": null}, {"date": "2023-02-07", "close": 80.85, "volume": null}, {"date": "2023-02-08", "close": 80.85, "volume": null}, {"date": "2023-02-09", "close": 80.85, "volume": null}, {"date": "2023-02-10", "close": 75.5, "volume": 815.0}, {"date": "2023-02-13", "close": 75.5, "volume": null}, {"date": "2023-02-14", "close": 76.9, "volume": 278.0}, {"date": "2023-02-15", "close": 76.9, "volume": null}, {"date": "2023-02-16", "close": 73.21, "volume": 355.0}, {"date": "2023-02-17", "close": 73.05, "volume": 761.0}, {"date": "2023-02-21", "close": 73.05, "volume": null}, {"date": "2023-02-22", "close": 70.2, "volume": 1503.0}, {"date": "2023-02-23", "close": 68.9, "volume": 928.0}, {"date": "2023-02-24", "close": 68.9, "volume": null}, {"date": "2023-02-27", "close": 68.485, "volume": 253.0}, {"date": "2023-02-28", "close": 68.3, "volume": 320.0}, {"date": "2023-03-01", "close": 68.3, "volume": null}, {"date": "2023-03-02", "close": 68.3, "volume": null}, {"date": "2023-03-03", "close": 68.49, "volume": 265.0}, {"date": "2023-03-06", "close": 70.5, "volume": 582.0}, {"date": "2023-03-07", "close": 70.5, "volume": null}, {"date": "2023-03-08", "close": 70.5, "volume": null}, {"date": "2023-03-09", "close": 70.5, "volume": null}, {"date": "2023-03-10", "close": 70.5, "volume": null}, {"date": "2023-03-13", "close": 64.44, "volume": 958.0}, {"date": "2023-03-14", "close": 64.44, "volume": null}, {"date": "2023-03-15", "close": 64.44, "volume": null}, {"date": "2023-03-16", "close": 63.7, "volume": 225.0}, {"date": "2023-03-17", "close": 63.7, "volume": null}, {"date": "2023-03-20", "close": 63.7, "volume": null}, {"date": "2023-03-21", "close": 65.22, "volume": 265.0}, {"date": "2023-03-22", "close": 68.55, "volume": 1468.0}, {"date": "2023-03-23", "close": 69.5, "volume": 639.0}, {"date": "2023-03-24", "close": 67.4, "volume": 620.0}, {"date": "2023-03-27", "close": 74.71, "volume": 464.0}, {"date": "2023-03-28", "close": 64.27, "volume": 497.0}, {"date": "2023-03-29", "close": 64.27, "volume": null}, {"date": "2023-03-30", "close": 66.55, "volume": 360.0}, {"date": "2023-03-31", "close": 65.64, "volume": 707.0}, {"date": "2023-04-03", "close": 63.08, "volume": 594.0}, {"date": "2023-04-04", "close": 63.72, "volume": 784.0}, {"date": "2023-04-05", "close": 63.88, "volume": 741.0}, {"date": "2023-04-06", "close": 63.88, "volume": null}, {"date": "2023-04-10", "close": 63.88, "volume": null}, {"date": "2023-04-11", "close": 63.88, "volume": null}, {"date": "2023-04-12", "close": 62.05, "volume": 1490.0}, {"date": "2023-04-13", "close": 61.15, "volume": 733.0}, {"date": "2023-04-14", "close": 61.1, "volume": 113.0}, {"date": "2023-04-17", "close": 61.1, "volume": null}, {"date": "2023-04-18", "close": 60.674, "volume": 729.0}, {"date": "2023-04-19", "close": 60.674, "volume": null}, {"date": "2023-04-20", "close": 60.674, "volume": null}, {"date": "2023-04-21", "close": 60.674, "volume": null}, {"date": "2023-04-24", "close": 60.674, "volume": null}, {"date": "2023-04-25", "close": 62.2, "volume": 341.0}, {"date": "2023-04-26", "close": 62.3948, "volume": 341.0}, {"date": "2023-04-27", "close": 62.85, "volume": 432.0}, {"date": "2023-04-28", "close": 62.85, "volume": null}, {"date": "2023-05-01", "close": 63.9, "volume": 357.0}, {"date": "2023-05-02", "close": 64.8, "volume": 361.0}, {"date": "2023-05-03", "close": 68.3, "volume": 752.0}, {"date": "2023-05-04", "close": 68.84, "volume": 972.0}, {"date": "2023-05-05", "close": 69.1, "volume": 540.0}, {"date": "2023-05-08", "close": 69.71, "volume": 192.0}, {"date": "2023-05-09", "close": 68.23, "volume": 260.0}, {"date": "2023-05-10", "close": 71.94, "volume": 460.0}, {"date": "2023-05-11", "close": 73.02, "volume": 908.0}, {"date": "2023-05-12", "close": 71.4, "volume": 670.0}, {"date": "2023-05-15", "close": 71.06, "volume": 942.0}, {"date": "2023-05-16", "close": 71.95, "volume": 154.0}, {"date": "2023-05-17", "close": 71.95, "volume": null}, {"date": "2023-05-18", "close": 70.84, "volume": 408.0}, {"date": "2023-05-19", "close": 72.02, "volume": 310.0}, {"date": "2023-05-22", "close": 72.02, "volume": null}, {"date": "2023-05-23", "close": 67.8, "volume": 483.0}, {"date": "2023-05-24", "close": 69.2, "volume": 383.0}, {"date": "2023-05-25", "close": 68.88, "volume": 383.0}, {"date": "2023-05-26", "close": 68.88, "volume": null}, {"date": "2023-05-30", "close": 69.405, "volume": 930.0}, {"date": "2023-05-31", "close": 69.79, "volume": 385.0}, {"date": "2023-06-01", "close": 68.4521, "volume": 560.0}, {"date": "2023-06-02", "close": 67.8, "volume": 624.0}, {"date": "2023-06-05", "close": 65.41, "volume": 240.0}, {"date": "2023-06-06", "close": 68.0357, "volume": 715.0}, {"date": "2023-06-07", "close": 68.0357, "volume": null}, {"date": "2023-06-08", "close": 71.75, "volume": 1025.0}, {"date": "2023-06-09", "close": 71.75, "volume": null}, {"date": "2023-06-12", "close": 71.75, "volume": null}, {"date": "2023-06-13", "close": 71.75, "volume": null}, {"date": "2023-06-14", "close": 74.08, "volume": 140.0}, {"date": "2023-06-15", "close": 75.43, "volume": 324.0}, {"date": "2023-06-16", "close": 76.0, "volume": 263.0}, {"date": "2023-06-20", "close": 79.13, "volume": 180.0}, {"date": "2023-06-21", "close": 79.13, "volume": null}, {"date": "2023-06-22", "close": 75.26, "volume": 509.0}, {"date": "2023-06-23", "close": 76.45, "volume": 1716.0}, {"date": "2023-06-26", "close": 76.9999, "volume": 791.0}, {"date": "2023-06-27", "close": 76.9, "volume": 413.0}, {"date": "2023-06-28", "close": 76.9, "volume": null}, {"date": "2023-06-29", "close": 76.0, "volume": 734.0}, {"date": "2023-06-30", "close": 74.505, "volume": 170.0}, {"date": "2023-07-03", "close": 74.505, "volume": null}, {"date": "2023-07-05", "close": 74.505, "volume": null}, {"date": "2023-07-06", "close": 74.505, "volume": null}, {"date": "2023-07-07", "close": 73.9499, "volume": 280.0}, {"date": "2023-07-10", "close": 70.0, "volume": 1069.0}, {"date": "2023-07-11", "close": 73.98, "volume": 452.0}, {"date": "2023-07-12", "close": 73.98, "volume": null}, {"date": "2023-07-13", "close": 78.5, "volume": 506.0}, {"date": "2023-07-14", "close": 77.29, "volume": 633.0}, {"date": "2023-07-17", "close": 74.2, "volume": 524.0}, {"date": "2023-07-18", "close": 76.725, "volume": 156.0}, {"date": "2023-07-19", "close": 76.725, "volume": null}, {"date": "2023-07-20", "close": 77.92, "volume": 620.0}, {"date": "2023-07-21", "close": 77.92, "volume": null}, {"date": "2023-07-24", "close": 73.67, "volume": 244.0}, {"date": "2023-07-25", "close": 68.41, "volume": 382.0}, {"date": "2023-07-26", "close": 71.7815, "volume": 264.0}, {"date": "2023-07-27", "close": 71.81, "volume": 395.0}, {"date": "2023-07-28", "close": 71.81, "volume": null}, {"date": "2023-07-31", "close": 71.81, "volume": null}, {"date": "2023-08-01", "close": 71.81, "volume": null}, {"date": "2023-08-02", "close": 71.81, "volume": null}, {"date": "2023-08-03", "close": 75.0, "volume": 357.0}, {"date": "2023-08-04", "close": 75.0, "volume": null}, {"date": "2023-08-07", "close": 75.0, "volume": null}, {"date": "2023-08-08", "close": 75.0, "volume": null}, {"date": "2023-08-09", "close": 75.0, "volume": null}, {"date": "2023-08-10", "close": 75.0, "volume": null}, {"date": "2023-08-11", "close": 78.4999, "volume": 640.0}, {"date": "2023-08-14", "close": 73.56, "volume": 422.0}, {"date": "2023-08-15", "close": 73.15, "volume": 410.0}, {"date": "2023-08-16", "close": 73.68, "volume": 942.0}, {"date": "2023-08-17", "close": 74.2, "volume": 569.0}, {"date": "2023-08-18", "close": 74.2, "volume": null}, {"date": "2023-08-21", "close": 74.2, "volume": null}, {"date": "2023-08-22", "close": 76.25, "volume": 659.0}, {"date": "2023-08-23", "close": 74.59, "volume": 427.0}, {"date": "2023-08-24", "close": 74.8999, "volume": 165.0}, {"date": "2023-08-25", "close": 74.8999, "volume": null}, {"date": "2023-08-28", "close": 74.8999, "volume": null}, {"date": "2023-08-29", "close": 71.5001, "volume": 393.0}, {"date": "2023-08-30", "close": 73.4, "volume": 805.0}, {"date": "2023-08-31", "close": 73.4, "volume": null}, {"date": "2023-09-01", "close": 74.99, "volume": 157.0}, {"date": "2023-09-05", "close": 74.99, "volume": null}, {"date": "2023-09-06", "close": 74.99, "volume": null}, {"date": "2023-09-07", "close": 73.76, "volume": 142.0}, {"date": "2023-09-08", "close": 75.5999, "volume": 1820.0}, {"date": "2023-09-11", "close": 75.5999, "volume": null}, {"date": "2023-09-12", "close": 75.5999, "volume": null}, {"date": "2023-09-13", "close": 75.5999, "volume": null}, {"date": "2023-09-14", "close": 73.7324, "volume": 449.0}, {"date": "2023-09-15", "close": 73.7324, "volume": null}, {"date": "2023-09-18", "close": 73.7324, "volume": null}, {"date": "2023-09-19", "close": 71.8931, "volume": 286.0}, {"date": "2023-09-20", "close": 71.8931, "volume": null}, {"date": "2023-09-21", "close": 72.21, "volume": 196.0}, {"date": "2023-09-22", "close": 72.21, "volume": null}, {"date": "2023-09-25", "close": 73.34, "volume": 376.0}, {"date": "2023-09-26", "close": 73.34, "volume": null}, {"date": "2023-09-27", "close": 73.34, "volume": null}, {"date": "2023-09-28", "close": 73.34, "volume": null}, {"date": "2023-09-29", "close": 75.16, "volume": 210.0}, {"date": "2023-10-02", "close": 76.61, "volume": 144.0}, {"date": "2023-10-03", "close": 73.55, "volume": 425.0}, {"date": "2023-10-04", "close": 73.55, "volume": null}, {"date": "2023-10-05", "close": 73.55, "volume": null}, {"date": "2023-10-06", "close": 73.55, "volume": null}, {"date": "2023-10-09", "close": 63.45, "volume": 3491.0}, {"date": "2023-10-10", "close": 64.7, "volume": 1035.0}, {"date": "2023-10-11", "close": 61.68, "volume": 886.0}, {"date": "2023-10-12", "close": 63.0548, "volume": 519.0}, {"date": "2023-10-13", "close": 63.03, "volume": 101.0}, {"date": "2023-10-16", "close": 63.98, "volume": 1003.0}, {"date": "2023-10-17", "close": 63.2, "volume": 678.0}, {"date": "2023-10-18", "close": 63.2, "volume": null}, {"date": "2023-10-19", "close": 59.25, "volume": 1023.0}, {"date": "2023-10-20", "close": 61.99, "volume": 244.0}, {"date": "2023-10-23", "close": 55.97, "volume": 194.0}, {"date": "2023-10-24", "close": 55.97, "volume": null}, {"date": "2023-10-25", "close": 55.97, "volume": null}, {"date": "2023-10-26", "close": 55.97, "volume": null}, {"date": "2023-10-27", "close": 55.97, "volume": null}, {"date": "2023-10-30", "close": 57.5, "volume": 282.0}, {"date": "2023-10-31", "close": 58.09, "volume": 358.0}, {"date": "2023-11-01", "close": 58.09, "volume": null}, {"date": "2023-11-02", "close": 60.07, "volume": 615.0}, {"date": "2023-11-03", "close": 63.0, "volume": 428.0}, {"date": "2023-11-06", "close": 63.0, "volume": null}, {"date": "2023-11-07", "close": 65.24, "volume": 399.0}, {"date": "2023-11-08", "close": 65.24, "volume": null}, {"date": "2023-11-09", "close": 65.24, "volume": null}, {"date": "2023-11-10", "close": 59.25, "volume": 226.0}, {"date": "2023-11-13", "close": 57.15, "volume": 2224.0}, {"date": "2023-11-14", "close": 59.52, "volume": 427.0}, {"date": "2023-11-15", "close": 59.52, "volume": null}, {"date": "2023-11-16", "close": 59.37, "volume": 598.0}, {"date": "2023-11-17", "close": 59.37, "volume": null}, {"date": "2023-11-20", "close": 59.75, "volume": 1899.0}, {"date": "2023-11-21", "close": 59.75, "volume": null}, {"date": "2023-11-22", "close": 59.75, "volume": null}, {"date": "2023-11-24", "close": 59.75, "volume": null}, {"date": "2023-11-27", "close": 59.75, "volume": null}, {"date": "2023-11-28", "close": 59.27, "volume": 971.0}, {"date": "2023-11-29", "close": 61.26, "volume": 128.0}, {"date": "2023-11-30", "close": 60.75, "volume": 123.0}, {"date": "2023-12-01", "close": 60.81, "volume": 506.0}, {"date": "2023-12-04", "close": 60.81, "volume": null}, {"date": "2023-12-05", "close": 60.0, "volume": 439.0}, {"date": "2023-12-06", "close": 58.9, "volume": 1438.0}, {"date": "2023-12-07", "close": 60.62, "volume": 918.0}, {"date": "2023-12-08", "close": 59.77, "volume": 466.0}, {"date": "2023-12-11", "close": 60.42, "volume": 310.0}, {"date": "2023-12-12", "close": 60.42, "volume": null}, {"date": "2023-12-13", "close": 58.755, "volume": 142.0}, {"date": "2023-12-14", "close": 58.755, "volume": null}, {"date": "2023-12-15", "close": 58.755, "volume": null}, {"date": "2023-12-18", "close": 60.38, "volume": 151.0}, {"date": "2023-12-19", "close": 60.38, "volume": null}, {"date": "2023-12-20", "close": 64.06, "volume": 213.0}, {"date": "2023-12-21", "close": 65.0, "volume": 199.0}, {"date": "2023-12-22", "close": 64.75, "volume": 401.0}, {"date": "2023-12-26", "close": 66.87, "volume": 683.0}, {"date": "2023-12-27", "close": 65.31, "volume": 543.0}, {"date": "2023-12-28", "close": 65.31, "volume": null}, {"date": "2023-12-29", "close": 65.31, "volume": null}, {"date": "2024-01-02", "close": 65.03, "volume": 263.0}, {"date": "2024-01-03", "close": 65.03, "volume": null}, {"date": "2024-01-04", "close": 65.03, "volume": null}, {"date": "2024-01-05", "close": 65.03, "volume": null}, {"date": "2024-01-08", "close": 64.5, "volume": 1137.0}, {"date": "2024-01-09", "close": 64.5, "volume": null}, {"date": "2024-01-10", "close": 64.5, "volume": null}, {"date": "2024-01-11", "close": 64.2103, "volume": 150.0}, {"date": "2024-01-12", "close": 64.2103, "volume": null}, {"date": "2024-01-16", "close": 64.2103, "volume": null}, {"date": "2024-01-17", "close": 60.429, "volume": 555.0}, {"date": "2024-01-18", "close": 63.81, "volume": 653.0}, {"date": "2024-01-19", "close": 63.81, "volume": null}, {"date": "2024-01-22", "close": 63.81, "volume": null}, {"date": "2024-01-23", "close": 60.39, "volume": 271.0}, {"date": "2024-01-24", "close": 60.39, "volume": null}, {"date": "2024-01-25", "close": 66.04, "volume": 1607.0}, {"date": "2024-01-26", "close": 66.04, "volume": null}, {"date": "2024-01-29", "close": 66.04, "volume": null}, {"date": "2024-01-30", "close": 66.6191, "volume": 181.0}, {"date": "2024-01-31", "close": 66.6191, "volume": null}, {"date": "2024-02-01", "close": 66.6191, "volume": null}, {"date": "2024-02-02", "close": 68.9, "volume": 338.0}, {"date": "2024-02-05", "close": 68.9, "volume": null}, {"date": "2024-02-06", "close": 66.0296, "volume": 550.0}, {"date": "2024-02-07", "close": 66.0296, "volume": null}, {"date": "2024-02-08", "close": 66.0296, "volume": null}, {"date": "2024-02-09", "close": 69.87, "volume": 1955.0}, {"date": "2024-02-12", "close": 69.87, "volume": null}, {"date": "2024-02-13", "close": 69.87, "volume": null}, {"date": "2024-02-14", "close": 69.87, "volume": null}, {"date": "2024-02-15", "close": 69.87, "volume": null}, {"date": "2024-02-16", "close": 69.87, "volume": null}, {"date": "2024-02-20", "close": 72.98, "volume": 573.0}, {"date": "2024-02-21", "close": 73.03, "volume": 247.0}, {"date": "2024-02-22", "close": 72.32, "volume": 134.0}, {"date": "2024-02-23", "close": 73.6, "volume": 786.0}, {"date": "2024-02-26", "close": 76.4399, "volume": 781.0}, {"date": "2024-02-27", "close": 76.99, "volume": 250.0}, {"date": "2024-02-28", "close": 76.99, "volume": null}, {"date": "2024-02-29", "close": 76.76, "volume": 315.0}, {"date": "2024-03-01", "close": 76.76, "volume": null}, {"date": "2024-03-04", "close": 76.76, "volume": null}, {"date": "2024-03-05", "close": 77.42, "volume": 571.0}, {"date": "2024-03-06", "close": 76.63, "volume": 293.0}, {"date": "2024-03-07", "close": 77.68, "volume": 259.0}, {"date": "2024-03-08", "close": 77.81, "volume": 294.0}, {"date": "2024-03-11", "close": 77.81, "volume": null}, {"date": "2024-03-12", "close": 75.5, "volume": 468.0}, {"date": "2024-03-13", "close": 75.5, "volume": null}, {"date": "2024-03-14", "close": 75.5, "volume": null}, {"date": "2024-03-15", "close": 78.75, "volume": 160.0}, {"date": "2024-03-18", "close": 78.75, "volume": null}, {"date": "2024-03-19", "close": 79.2732, "volume": 535.0}, {"date": "2024-03-20", "close": 82.1, "volume": 415.0}, {"date": "2024-03-21", "close": 82.2117, "volume": 470.0}, {"date": "2024-03-22", "close": 83.01, "volume": 1678.0}, {"date": "2024-03-25", "close": 83.01, "volume": null}, {"date": "2024-03-26", "close": 83.01, "volume": null}, {"date": "2024-03-27", "close": 83.01, "volume": null}, {"date": "2024-03-28", "close": 83.01, "volume": null}, {"date": "2024-04-01", "close": 83.01, "volume": null}, {"date": "2024-04-02", "close": 80.9499, "volume": 405.0}, {"date": "2024-04-03", "close": 81.22, "volume": 706.0}, {"date": "2024-04-04", "close": 79.34, "volume": 572.0}, {"date": "2024-04-05", "close": 78.0, "volume": 1225.0}, {"date": "2024-04-08", "close": 83.09, "volume": 1465.0}, {"date": "2024-04-09", "close": 80.05, "volume": 261.0}, {"date": "2024-04-10", "close": 80.05, "volume": null}, {"date": "2024-04-11", "close": 80.05, "volume": null}, {"date": "2024-04-12", "close": 79.3, "volume": 649.0}, {"date": "2024-04-15", "close": 77.26, "volume": 391.0}, {"date": "2024-04-16", "close": 74.6001, "volume": 363.0}, {"date": "2024-04-17", "close": 74.15, "volume": 540.0}, {"date": "2024-04-18", "close": 74.15, "volume": null}, {"date": "2024-04-19", "close": 74.15, "volume": null}, {"date": "2024-04-22", "close": 75.0, "volume": 246.0}, {"date": "2024-04-23", "close": 74.6, "volume": 222.0}, {"date": "2024-04-24", "close": 74.6, "volume": null}, {"date": "2024-04-25", "close": 74.6, "volume": 109.0}, {"date": "2024-04-26", "close": 74.8, "volume": 323.0}, {"date": "2024-04-29", "close": 74.8, "volume": null}, {"date": "2024-04-30", "close": 74.8, "volume": null}, {"date": "2024-05-01", "close": 73.0, "volume": 414.0}, {"date": "2024-05-02", "close": 75.0, "volume": 257.0}, {"date": "2024-05-03", "close": 76.8, "volume": 515.0}, {"date": "2024-05-06", "close": 76.8, "volume": null}, {"date": "2024-05-07", "close": 76.8, "volume": null}, {"date": "2024-05-08", "close": 80.44, "volume": 559.0}, {"date": "2024-05-09", "close": 84.12, "volume": 974.0}, {"date": "2024-05-10", "close": 84.27, "volume": 304.0}, {"date": "2024-05-13", "close": 82.775, "volume": 394.0}, {"date": "2024-05-14", "close": 82.775, "volume": null}, {"date": "2024-05-15", "close": 79.03, "volume": 905.0}, {"date": "2024-05-16", "close": 82.2, "volume": 2828.0}, {"date": "2024-05-17", "close": 81.21, "volume": 402.0}, {"date": "2024-05-20", "close": 81.21, "volume": null}, {"date": "2024-05-21", "close": 81.21, "volume": null}, {"date": "2024-05-22", "close": 81.21, "volume": null}, {"date": "2024-05-23", "close": 78.22, "volume": 2492.0}, {"date": "2024-05-24", "close": 78.58, "volume": 2503.0}, {"date": "2024-05-28", "close": 78.58, "volume": null}, {"date": "2024-05-29", "close": 81.45, "volume": 346.0}, {"date": "2024-05-30", "close": 80.0, "volume": 614.0}, {"date": "2024-05-31", "close": 78.75, "volume": 120.0}, {"date": "2024-06-03", "close": 78.75, "volume": null}, {"date": "2024-06-04", "close": 78.75, "volume": null}, {"date": "2024-06-05", "close": 71.4, "volume": 317.0}, {"date": "2024-06-06", "close": 71.4, "volume": null}, {"date": "2024-06-07", "close": 69.07, "volume": 194.0}, {"date": "2024-06-10", "close": 70.69, "volume": 136.0}, {"date": "2024-06-11", "close": 71.56, "volume": 132.0}, {"date": "2024-06-12", "close": 72.55, "volume": 286.0}, {"date": "2024-06-13", "close": 72.55, "volume": null}, {"date": "2024-06-14", "close": 72.55, "volume": null}, {"date": "2024-06-17", "close": 72.0, "volume": 302.0}, {"date": "2024-06-18", "close": 72.0, "volume": null}, {"date": "2024-06-20", "close": 72.0, "volume": null}, {"date": "2024-06-21", "close": 72.0, "volume": null}, {"date": "2024-06-24", "close": 72.0, "volume": null}, {"date": "2024-06-25", "close": 72.0, "volume": null}, {"date": "2024-06-26", "close": 72.0, "volume": null}, {"date": "2024-06-27", "close": 72.0, "volume": null}, {"date": "2024-06-28", "close": 72.0, "volume": null}, {"date": "2024-07-01", "close": 71.96, "volume": 202.0}, {"date": "2024-07-02", "close": 71.96, "volume": null}, {"date": "2024-07-03", "close": 71.96, "volume": null}, {"date": "2024-07-05", "close": 71.96, "volume": null}, {"date": "2024-07-08", "close": 76.2, "volume": 449.0}, {"date": "2024-07-09", "close": 78.0, "volume": 524.0}, {"date": "2024-07-10", "close": 78.65, "volume": 113.0}, {"date": "2024-07-11", "close": 78.65, "volume": null}, {"date": "2024-07-12", "close": 78.65, "volume": null}, {"date": "2024-07-15", "close": 78.65, "volume": null}, {"date": "2024-07-16", "close": 78.65, "volume": null}, {"date": "2024-07-17", "close": 80.21, "volume": 190.0}, {"date": "2024-07-18", "close": 80.21, "volume": null}, {"date": "2024-07-19", "close": 80.21, "volume": null}, {"date": "2024-07-22", "close": 80.21, "volume": null}, {"date": "2024-07-23", "close": 87.1, "volume": 886.0}, {"date": "2024-07-24", "close": 87.1, "volume": null}, {"date": "2024-07-25", "close": 87.1, "volume": null}, {"date": "2024-07-26", "close": 87.1, "volume": null}, {"date": "2024-07-29", "close": 82.99, "volume": 1390.0}, {"date": "2024-07-30", "close": 80.0, "volume": 9866.0}, {"date": "2024-07-31", "close": 78.42, "volume": 626.0}, {"date": "2024-08-01", "close": 74.99, "volume": 1857.0}, {"date": "2024-08-02", "close": 73.5, "volume": 4146.0}, {"date": "2024-08-05", "close": 73.5, "volume": null}, {"date": "2024-08-06", "close": 71.12, "volume": 369.0}, {"date": "2024-08-07", "close": 72.3, "volume": 603.0}, {"date": "2024-08-08", "close": 72.3, "volume": null}, {"date": "2024-08-09", "close": 75.69, "volume": 2342.0}, {"date": "2024-08-12", "close": 75.69, "volume": null}, {"date": "2024-08-13", "close": 74.0, "volume": 983.0}, {"date": "2024-08-14", "close": 74.0, "volume": null}, {"date": "2024-08-15", "close": 75.7, "volume": 112.0}, {"date": "2024-08-16", "close": 78.3, "volume": 299.0}, {"date": "2024-08-19", "close": 78.3, "volume": null}, {"date": "2024-08-20", "close": 76.055, "volume": 262.0}, {"date": "2024-08-21", "close": 76.055, "volume": null}, {"date": "2024-08-22", "close": 76.055, "volume": null}, {"date": "2024-08-23", "close": 76.055, "volume": null}, {"date": "2024-08-26", "close": 75.93, "volume": 205.0}, {"date": "2024-08-27", "close": 75.93, "volume": null}, {"date": "2024-08-28", "close": 76.85, "volume": 166.0}, {"date": "2024-08-29", "close": 76.85, "volume": null}, {"date": "2024-08-30", "close": 76.85, "volume": null}, {"date": "2024-09-03", "close": 76.38, "volume": 230.0}, {"date": "2024-09-04", "close": 74.41, "volume": 176.0}, {"date": "2024-09-05", "close": 77.21, "volume": 181.0}, {"date": "2024-09-06", "close": 78.71, "volume": 260.0}, {"date": "2024-09-09", "close": 74.0, "volume": 508.0}, {"date": "2024-09-10", "close": 74.885, "volume": 471.0}, {"date": "2024-09-11", "close": 74.885, "volume": null}, {"date": "2024-09-12", "close": 76.9, "volume": 372.0}, {"date": "2024-09-13", "close": 76.9, "volume": 521.0}, {"date": "2024-09-16", "close": 76.33, "volume": 259.0}, {"date": "2024-09-17", "close": 73.28, "volume": 608.0}, {"date": "2024-09-18", "close": 73.28, "volume": null}, {"date": "2024-09-19", "close": 74.195, "volume": 217.0}, {"date": "2024-09-20", "close": 70.5201, "volume": 212.0}, {"date": "2024-09-23", "close": 73.17, "volume": 411.0}, {"date": "2024-09-24", "close": 75.39, "volume": 424.0}, {"date": "2024-09-25", "close": 76.55, "volume": 4203.0}, {"date": "2024-09-26", "close": 79.31, "volume": 710.0}, {"date": "2024-09-27", "close": 79.84, "volume": 615.0}, {"date": "2024-09-30", "close": 80.0, "volume": 754.0}, {"date": "2024-10-01", "close": 80.52, "volume": 851.0}, {"date": "2024-10-02", "close": 77.39, "volume": 574.0}, {"date": "2024-10-03", "close": 77.56, "volume": 166.0}, {"date": "2024-10-04", "close": 77.56, "volume": null}, {"date": "2024-10-07", "close": 78.46, "volume": 313.0}, {"date": "2024-10-08", "close": 78.46, "volume": null}, {"date": "2024-10-09", "close": 78.46, "volume": null}, {"date": "2024-10-10", "close": 74.22, "volume": 240.0}, {"date": "2024-10-11", "close": 74.22, "volume": null}, {"date": "2024-10-14", "close": 74.22, "volume": null}, {"date": "2024-10-15", "close": 74.22, "volume": null}, {"date": "2024-10-16", "close": 76.95, "volume": 516.0}, {"date": "2024-10-17", "close": 78.0, "volume": 415.0}, {"date": "2024-10-18", "close": 78.0, "volume": null}, {"date": "2024-10-21", "close": 78.0, "volume": null}, {"date": "2024-10-22", "close": 81.99, "volume": 780.0}, {"date": "2024-10-23", "close": 81.99, "volume": null}, {"date": "2024-10-24", "close": 81.99, "volume": null}, {"date": "2024-10-25", "close": 82.02, "volume": 225.0}, {"date": "2024-10-28", "close": 83.56, "volume": 423.0}, {"date": "2024-10-29", "close": 83.93, "volume": 224.0}, {"date": "2024-10-30", "close": 86.99, "volume": 1361.0}, {"date": "2024-10-31", "close": 85.2, "volume": 3861.0}, {"date": "2024-11-01", "close": 84.44, "volume": 112.0}, {"date": "2024-11-04", "close": 86.56, "volume": 1003.0}, {"date": "2024-11-05", "close": 86.56, "volume": null}, {"date": "2024-11-06", "close": 86.56, "volume": null}, {"date": "2024-11-07", "close": 87.5, "volume": 560.0}, {"date": "2024-11-08", "close": 87.5, "volume": null}, {"date": "2024-11-11", "close": 79.59, "volume": 1292.0}, {"date": "2024-11-12", "close": 81.2, "volume": 1316.0}, {"date": "2024-11-13", "close": 80.5, "volume": 212.0}, {"date": "2024-11-14", "close": 80.05, "volume": 502.0}, {"date": "2024-11-15", "close": 80.05, "volume": null}, {"date": "2024-11-18", "close": 82.83, "volume": 183.0}, {"date": "2024-11-19", "close": 82.73, "volume": 372.0}, {"date": "2024-11-20", "close": 82.73, "volume": null}, {"date": "2024-11-21", "close": 82.73, "volume": null}, {"date": "2024-11-22", "close": 82.73, "volume": null}, {"date": "2024-11-25", "close": 82.73, "volume": null}, {"date": "2024-11-26", "close": 87.27, "volume": 279.0}, {"date": "2024-11-27", "close": 85.25, "volume": 408.0}, {"date": "2024-11-29", "close": 85.25, "volume": null}, {"date": "2024-12-02", "close": 89.3, "volume": 807.0}, {"date": "2024-12-03", "close": 89.3, "volume": null}, {"date": "2024-12-04", "close": 89.3, "volume": null}, {"date": "2024-12-05", "close": 89.3, "volume": null}, {"date": "2024-12-06", "close": 89.3, "volume": null}, {"date": "2024-12-09", "close": 89.3, "volume": null}, {"date": "2024-12-10", "close": 89.3, "volume": null}, {"date": "2024-12-11", "close": 96.5, "volume": 476.0}, {"date": "2024-12-12", "close": 96.5, "volume": null}, {"date": "2024-12-13", "close": 96.5, "volume": null}, {"date": "2024-12-16", "close": 96.5, "volume": null}, {"date": "2024-12-17", "close": 94.75, "volume": 274.0}, {"date": "2024-12-18", "close": 95.25, "volume": 541.0}, {"date": "2024-12-19", "close": 93.35, "volume": 198.0}, {"date": "2024-12-20", "close": 93.35, "volume": null}, {"date": "2024-12-23", "close": 93.35, "volume": null}, {"date": "2024-12-24", "close": 93.35, "volume": null}, {"date": "2024-12-26", "close": 93.35, "volume": null}, {"date": "2024-12-27", "close": 93.35, "volume": null}, {"date": "2024-12-30", "close": 89.0, "volume": 327.0}, {"date": "2024-12-31", "close": 89.0, "volume": null}, {"date": "2025-01-02", "close": 83.0, "volume": 1132.0}, {"date": "2025-01-03", "close": 83.0, "volume": null}, {"date": "2025-01-06", "close": 87.46, "volume": 1028.0}, {"date": "2025-01-07", "close": 86.0, "volume": 268.0}, {"date": "2025-01-08", "close": 86.0, "volume": null}, {"date": "2025-01-10", "close": 82.99, "volume": 3874.0}, {"date": "2025-01-13", "close": 82.99, "volume": null}, {"date": "2025-01-14", "close": 86.4, "volume": 470.0}, {"date": "2025-01-15", "close": 88.2, "volume": 439.0}, {"date": "2025-01-16", "close": 87.78, "volume": 116.0}, {"date": "2025-01-17", "close": 89.37, "volume": 361.0}, {"date": "2025-01-21", "close": 90.55, "volume": 634.0}, {"date": "2025-01-22", "close": 88.78, "volume": 343.0}, {"date": "2025-01-23", "close": 86.98, "volume": 287.0}, {"date": "2025-01-24", "close": 86.98, "volume": null}, {"date": "2025-01-27", "close": 87.7, "volume": 1330.0}, {"date": "2025-01-28", "close": 87.7, "volume": null}, {"date": "2025-01-29", "close": 88.35, "volume": 2137.0}, {"date": "2025-01-30", "close": 92.31, "volume": 1385.0}, {"date": "2025-01-31", "close": 91.2709, "volume": 2464.0}, {"date": "2025-02-03", "close": 90.18, "volume": 466.0}, {"date": "2025-02-04", "close": 92.36, "volume": 585.0}, {"date": "2025-02-05", "close": 96.54, "volume": 2804.0}, {"date": "2025-02-06", "close": 96.0, "volume": 527.0}, {"date": "2025-02-07", "close": 95.73, "volume": 1148.0}, {"date": "2025-02-10", "close": 97.52, "volume": 205.0}, {"date": "2025-02-11", "close": 97.3496, "volume": 565.0}, {"date": "2025-02-12", "close": 95.3, "volume": 2304.0}, {"date": "2025-02-13", "close": 96.2, "volume": 1230.0}, {"date": "2025-02-14", "close": 99.1228, "volume": 1826.0}, {"date": "2025-02-18", "close": 99.99, "volume": 597.0}, {"date": "2025-02-19", "close": 99.92, "volume": 170.0}, {"date": "2025-02-20", "close": 99.43, "volume": 178.0}, {"date": "2025-02-21", "close": 99.77, "volume": 155.0}, {"date": "2025-02-24", "close": 96.76, "volume": 684.0}, {"date": "2025-02-25", "close": 96.6, "volume": 155.0}, {"date": "2025-02-26", "close": 96.6, "volume": null}, {"date": "2025-02-27", "close": 95.92, "volume": 202.0}, {"date": "2025-02-28", "close": 94.59, "volume": 783.0}, {"date": "2025-03-03", "close": 95.77, "volume": 368.0}, {"date": "2025-03-04", "close": 92.0, "volume": 600.0}, {"date": "2025-03-05", "close": 92.0, "volume": null}, {"date": "2025-03-06", "close": 92.0, "volume": null}, {"date": "2025-03-07", "close": 91.25, "volume": 179.0}, {"date": "2025-03-10", "close": 91.25, "volume": null}, {"date": "2025-03-11", "close": 96.48, "volume": 568.0}, {"date": "2025-03-12", "close": 98.99, "volume": 227.0}, {"date": "2025-03-13", "close": 97.2353, "volume": 381.0}, {"date": "2025-03-14", "close": 99.33, "volume": 146.0}, {"date": "2025-03-17", "close": 99.33, "volume": null}, {"date": "2025-03-18", "close": 96.7, "volume": 163.0}, {"date": "2025-03-19", "close": 96.0, "volume": 5978.0}, {"date": "2025-03-20", "close": 93.75, "volume": 1528.0}, {"date": "2025-03-21", "close": 93.75, "volume": null}, {"date": "2025-03-24", "close": 90.73, "volume": 4789.0}, {"date": "2025-03-25", "close": 90.73, "volume": null}, {"date": "2025-03-26", "close": 89.46, "volume": 833.0}, {"date": "2025-03-27", "close": 89.94, "volume": 1148.0}, {"date": "2025-03-28", "close": 89.45, "volume": 1521.0}, {"date": "2025-03-31", "close": 89.45, "volume": null}, {"date": "2025-04-01", "close": 89.35, "volume": 1801.0}, {"date": "2025-04-02", "close": 89.35, "volume": 1365.0}, {"date": "2025-04-03", "close": 88.15, "volume": 2972.0}, {"date": "2025-04-04", "close": 84.1688, "volume": 429.0}, {"date": "2025-04-07", "close": 83.8, "volume": 1092.0}, {"date": "2025-04-08", "close": 86.69, "volume": 1596.0}, {"date": "2025-04-09", "close": 87.06, "volume": 1049.0}, {"date": "2025-04-10", "close": 85.99, "volume": 609.0}, {"date": "2025-04-11", "close": 87.33, "volume": 1493.0}, {"date": "2025-04-14", "close": 87.29, "volume": 3464.0}, {"date": "2025-04-15", "close": 86.6975, "volume": 756.0}, {"date": "2025-04-16", "close": 86.6975, "volume": null}, {"date": "2025-04-17", "close": 86.6975, "volume": null}, {"date": "2025-04-21", "close": 86.6975, "volume": null}, {"date": "2025-04-22", "close": 88.42, "volume": 963.0}, {"date": "2025-04-23", "close": 91.22, "volume": 429.0}, {"date": "2025-04-24", "close": 91.22, "volume": null}, {"date": "2025-04-25", "close": 91.22, "volume": null}, {"date": "2025-04-28", "close": 89.565, "volume": 289.0}, {"date": "2025-04-29", "close": 89.56, "volume": 753.0}, {"date": "2025-04-30", "close": 87.95, "volume": 396.0}, {"date": "2025-05-01", "close": 87.0, "volume": 264.0}, {"date": "2025-05-02", "close": 87.0, "volume": null}, {"date": "2025-05-05", "close": 87.0, "volume": null}, {"date": "2025-05-06", "close": 87.0, "volume": null}, {"date": "2025-05-07", "close": 87.0, "volume": null}, {"date": "2025-05-08", "close": 91.41, "volume": 347.0}, {"date": "2025-05-09", "close": 97.1133, "volume": 2113.0}, {"date": "2025-05-12", "close": 96.05, "volume": 381.0}, {"date": "2025-05-13", "close": 96.05, "volume": null}, {"date": "2025-05-14", "close": 96.05, "volume": null}, {"date": "2025-05-15", "close": 96.05, "volume": null}, {"date": "2025-05-16", "close": 101.83, "volume": 180.0}, {"date": "2025-05-19", "close": 101.83, "volume": null}, {"date": "2025-05-20", "close": 104.78, "volume": 303.0}, {"date": "2025-05-21", "close": 104.78, "volume": null}, {"date": "2025-05-22", "close": 98.02, "volume": 692.0}, {"date": "2025-05-23", "close": 97.5, "volume": 672.0}, {"date": "2025-05-27", "close": 97.5, "volume": null}, {"date": "2025-05-28", "close": 97.5, "volume": null}, {"date": "2025-05-29", "close": 108.5, "volume": 959.0}, {"date": "2025-05-30", "close": 110.0, "volume": 279.0}, {"date": "2025-06-02", "close": 110.0, "volume": null}, {"date": "2025-06-03", "close": 110.0, "volume": null}, {"date": "2025-06-04", "close": 110.0, "volume": null}, {"date": "2025-06-05", "close": 110.0, "volume": null}, {"date": "2025-06-06", "close": 110.0, "volume": null}, {"date": "2025-06-09", "close": 110.0, "volume": null}, {"date": "2025-06-10", "close": 108.2, "volume": 607.0}, {"date": "2025-06-11", "close": 108.66, "volume": 193.0}, {"date": "2025-06-12", "close": 101.6, "volume": 1140.0}, {"date": "2025-06-13", "close": 102.0, "volume": 519.0}, {"date": "2025-06-16", "close": 110.24, "volume": 1708.0}, {"date": "2025-06-17", "close": 111.3, "volume": 1643.0}, {"date": "2025-06-18", "close": 113.0, "volume": 627.0}, {"date": "2025-06-20", "close": 113.0, "volume": null}, {"date": "2025-06-23", "close": 113.0, "volume": null}, {"date": "2025-06-24", "close": 113.0, "volume": null}, {"date": "2025-06-25", "close": 113.0, "volume": null}, {"date": "2025-06-26", "close": 113.0, "volume": null}, {"date": "2025-06-27", "close": 113.0, "volume": null}, {"date": "2025-06-30", "close": 127.75, "volume": 1394.0}, {"date": "2025-07-01", "close": 127.75, "volume": null}, {"date": "2025-07-02", "close": 127.75, "volume": null}, {"date": "2025-07-03", "close": 134.96, "volume": 772.0}, {"date": "2025-07-07", "close": 134.96, "volume": null}, {"date": "2025-07-08", "close": 134.96, "volume": null}, {"date": "2025-07-09", "close": 134.96, "volume": null}, {"date": "2025-07-10", "close": 134.96, "volume": null}, {"date": "2025-07-11", "close": 133.4502, "volume": 247.0}, {"date": "2025-07-14", "close": 133.4502, "volume": null}, {"date": "2025-07-15", "close": 123.625, "volume": 708.0}, {"date": "2025-07-16", "close": 127.8907, "volume": 3173.0}, {"date": "2025-07-17", "close": 127.8907, "volume": null}, {"date": "2025-07-18", "close": 127.8907, "volume": null}, {"date": "2025-07-21", "close": 129.65, "volume": 350.0}, {"date": "2025-07-22", "close": 127.69, "volume": 141.0}, {"date": "2025-07-23", "close": 129.01, "volume": 4076.0}, {"date": "2025-07-24", "close": 129.01, "volume": null}, {"date": "2025-07-25", "close": 127.0, "volume": 208.0}, {"date": "2025-07-28", "close": 127.0, "volume": null}, {"date": "2025-07-29", "close": 127.0, "volume": null}, {"date": "2025-07-30", "close": 127.0, "volume": null}, {"date": "2025-07-31", "close": 110.06, "volume": 2678.0}, {"date": "2025-08-01", "close": 115.55, "volume": 350.0}, {"date": "2025-08-04", "close": 116.9, "volume": 466.0}, {"date": "2025-08-05", "close": 116.9, "volume": null}, {"date": "2025-08-06", "close": 107.65, "volume": 335.0}, {"date": "2025-08-07", "close": 108.27, "volume": 639.0}, {"date": "2025-08-08", "close": 108.27, "volume": null}, {"date": "2025-08-11", "close": 119.0, "volume": 1382.0}, {"date": "2025-08-12", "close": 112.8068, "volume": 413.0}, {"date": "2025-08-13", "close": 125.5, "volume": 318.0}, {"date": "2025-08-14", "close": 123.0, "volume": 337.0}, {"date": "2025-08-15", "close": 123.0, "volume": null}, {"date": "2025-08-18", "close": 124.99, "volume": 1624.0}, {"date": "2025-08-19", "close": 129.0, "volume": 383.0}, {"date": "2025-08-20", "close": 129.0, "volume": null}, {"date": "2025-08-21", "close": 129.0, "volume": null}, {"date": "2025-08-22", "close": 128.7088, "volume": 516.0}, {"date": "2025-08-25", "close": 129.02, "volume": 431.0}, {"date": "2025-08-26", "close": 130.55, "volume": 155.0}, {"date": "2025-08-27", "close": 128.0, "volume": 528.0}, {"date": "2025-08-28", "close": 129.13, "volume": 393.0}, {"date": "2025-08-29", "close": 129.13, "volume": null}, {"date": "2025-09-02", "close": 129.96, "volume": 1120.0}, {"date": "2025-09-03", "close": 129.96, "volume": null}, {"date": "2025-09-04", "close": 134.04, "volume": 244.0}, {"date": "2025-09-05", "close": 136.7934, "volume": 1401.0}, {"date": "2025-09-08", "close": 140.0, "volume": 655.0}, {"date": "2025-09-09", "close": 140.0, "volume": null}, {"date": "2025-09-10", "close": 144.94, "volume": 481.0}, {"date": "2025-09-11", "close": 144.94, "volume": null}, {"date": "2025-09-12", "close": 149.09, "volume": 970.0}, {"date": "2025-09-15", "close": 136.71, "volume": 514.0}, {"date": "2025-09-16", "close": 139.445, "volume": 534.0}, {"date": "2025-09-17", "close": 139.445, "volume": null}, {"date": "2025-09-18", "close": 137.24, "volume": 640.0}, {"date": "2025-09-19", "close": 138.4159, "volume": 295.0}, {"date": "2025-09-22", "close": 136.075, "volume": 432.0}, {"date": "2025-09-23", "close": 135.01, "volume": 1026.0}, {"date": "2025-09-24", "close": 135.01, "volume": 656.0}, {"date": "2025-09-25", "close": 135.01, "volume": null}, {"date": "2025-09-26", "close": 135.01, "volume": null}, {"date": "2025-09-29", "close": 131.23, "volume": 426.0}, {"date": "2025-09-30", "close": 140.27, "volume": 445.0}, {"date": "2025-10-01", "close": 140.27, "volume": null}, {"date": "2025-10-02", "close": 134.91, "volume": 709.0}, {"date": "2025-10-03", "close": 134.91, "volume": null}, {"date": "2025-10-06", "close": 142.0, "volume": 453.0}, {"date": "2025-10-07", "close": 141.8484, "volume": 541.0}, {"date": "2025-10-08", "close": 142.15, "volume": 264.0}, {"date": "2025-10-09", "close": 150.0, "volume": 1231.0}, {"date": "2025-10-10", "close": 146.825, "volume": 1089.0}, {"date": "2025-10-13", "close": 149.57, "volume": 306.0}, {"date": "2025-10-14", "close": 149.57, "volume": null}, {"date": "2025-10-15", "close": 143.49, "volume": 742.0}, {"date": "2025-10-16", "close": 143.49, "volume": null}, {"date": "2025-10-17", "close": 143.49, "volume": null}, {"date": "2025-10-20", "close": 141.75, "volume": 543.0}, {"date": "2025-10-21", "close": 141.75, "volume": null}, {"date": "2025-10-22", "close": 141.75, "volume": null}, {"date": "2025-10-23", "close": 141.75, "volume": null}, {"date": "2025-10-24", "close": 141.75, "volume": null}, {"date": "2025-10-27", "close": 148.0, "volume": 335.0}, {"date": "2025-10-28", "close": 142.88, "volume": 289.0}, {"date": "2025-10-29", "close": 142.88, "volume": null}, {"date": "2025-10-30", "close": 137.45, "volume": 343.0}, {"date": "2025-10-31", "close": 140.0, "volume": 241.0}, {"date": "2025-11-03", "close": 140.0, "volume": null}, {"date": "2025-11-04", "close": 147.25, "volume": 297.0}, {"date": "2025-11-05", "close": 147.25, "volume": null}, {"date": "2025-11-06", "close": 147.25, "volume": null}, {"date": "2025-11-07", "close": 147.25, "volume": null}, {"date": "2025-11-10", "close": 148.0, "volume": 580.0}, {"date": "2025-11-11", "close": 148.0, "volume": null}, {"date": "2025-11-12", "close": 158.5, "volume": 923.0}, {"date": "2025-11-13", "close": 158.5, "volume": null}, {"date": "2025-11-14", "close": 158.5, "volume": null}, {"date": "2025-11-17", "close": 158.5, "volume": null}, {"date": "2025-11-18", "close": 161.045, "volume": 853.0}, {"date": "2025-11-19", "close": 161.045, "volume": null}, {"date": "2025-11-20", "close": 161.045, "volume": null}, {"date": "2025-11-21", "close": 149.75, "volume": 420.0}, {"date": "2025-11-24", "close": 149.75, "volume": null}, {"date": "2025-11-25", "close": 149.75, "volume": null}, {"date": "2025-11-26", "close": 149.75, "volume": null}, {"date": "2025-11-28", "close": 149.75, "volume": null}, {"date": "2025-12-01", "close": 160.0, "volume": 1572.0}, {"date": "2025-12-02", "close": 160.0, "volume": null}, {"date": "2025-12-03", "close": 168.9, "volume": 187.0}, {"date": "2025-12-04", "close": 168.9, "volume": null}, {"date": "2025-12-05", "close": 168.9, "volume": null}, {"date": "2025-12-08", "close": 168.9, "volume": null}, {"date": "2025-12-09", "close": 168.9, "volume": null}, {"date": "2025-12-10", "close": 174.694, "volume": 836.0}, {"date": "2025-12-11", "close": 174.694, "volume": null}, {"date": "2025-12-12", "close": 174.694, "volume": null}, {"date": "2025-12-15", "close": 174.694, "volume": null}, {"date": "2025-12-16", "close": 174.694, "volume": null}, {"date": "2025-12-17", "close": 174.694, "volume": null}, {"date": "2025-12-18", "close": 184.1599, "volume": 1028.0}, {"date": "2025-12-19", "close": 178.1, "volume": 402.0}, {"date": "2025-12-22", "close": 178.1, "volume": null}, {"date": "2025-12-23", "close": 178.1, "volume": null}, {"date": "2025-12-24", "close": 190.5599, "volume": 135.0}, {"date": "2025-12-26", "close": 190.5599, "volume": null}, {"date": "2025-12-29", "close": 167.02, "volume": 668.0}, {"date": "2025-12-30", "close": 167.02, "volume": null}, {"date": "2025-12-31", "close": 167.02, "volume": null}, {"date": "2026-01-02", "close": 167.02, "volume": null}, {"date": "2026-01-05", "close": 167.02, "volume": null}, {"date": "2026-01-06", "close": 167.02, "volume": null}, {"date": "2026-01-07", "close": 165.93, "volume": 358.0}, {"date": "2026-01-08", "close": 165.93, "volume": null}, {"date": "2026-01-09", "close": 170.0, "volume": 545.0}, {"date": "2026-01-12", "close": 170.0, "volume": null}, {"date": "2026-01-13", "close": 170.0, "volume": null}, {"date": "2026-01-14", "close": 170.0, "volume": null}, {"date": "2026-01-15", "close": 170.01, "volume": 367.0}, {"date": "2026-01-16", "close": 170.01, "volume": null}, {"date": "2026-01-20", "close": 170.01, "volume": null}, {"date": "2026-01-21", "close": 163.27, "volume": 453.0}, {"date": "2026-01-22", "close": 163.27, "volume": null}, {"date": "2026-01-23", "close": 163.27, "volume": null}, {"date": "2026-01-26", "close": 165.0001, "volume": 1373.0}, {"date": "2026-01-27", "close": 165.675, "volume": 242.0}, {"date": "2026-01-28", "close": 165.675, "volume": null}, {"date": "2026-01-29", "close": 165.675, "volume": null}, {"date": "2026-01-30", "close": 165.675, "volume": null}, {"date": "2026-02-02", "close": 165.675, "volume": null}, {"date": "2026-02-03", "close": 165.675, "volume": null}, {"date": "2026-02-04", "close": 132.38, "volume": 1575.0}, {"date": "2026-02-05", "close": 132.38, "volume": null}, {"date": "2026-02-06", "close": 132.38, "volume": null}, {"date": "2026-02-09", "close": 132.38, "volume": null}, {"date": "2026-02-10", "close": 133.5, "volume": 604.0}, {"date": "2026-02-11", "close": 133.5, "volume": null}, {"date": "2026-02-12", "close": 118.65, "volume": 1105.0}, {"date": "2026-02-13", "close": 118.65, "volume": null}, {"date": "2026-02-17", "close": 118.65, "volume": null}, {"date": "2026-02-18", "close": 122.0, "volume": 379.0}, {"date": "2026-02-19", "close": 122.0, "volume": null}, {"date": "2026-02-20", "close": 120.7, "volume": 184.0}, {"date": "2026-02-23", "close": 115.0, "volume": 421.0}, {"date": "2026-02-24", "close": 115.0, "volume": null}, {"date": "2026-02-25", "close": 115.0, "volume": null}, {"date": "2026-02-26", "close": 115.0901, "volume": 461.0}, {"date": "2026-02-27", "close": 115.83, "volume": 347.0}, {"date": "2026-03-02", "close": 115.83, "volume": null}, {"date": "2026-03-03", "close": 117.13, "volume": 578.0}, {"date": "2026-03-04", "close": 128.2, "volume": 746.0}, {"date": "2026-03-05", "close": 128.2, "volume": null}, {"date": "2026-03-06", "close": 128.2, "volume": null}, {"date": "2026-03-09", "close": 128.2, "volume": null}, {"date": "2026-03-10", "close": 128.2, "volume": null}, {"date": "2026-03-11", "close": 126.0, "volume": 465.0}, {"date": "2026-03-12", "close": 126.0, "volume": null}, {"date": "2026-03-13", "close": 126.0, "volume": null}, {"date": "2026-03-16", "close": 125.99, "volume": 652.0}, {"date": "2026-03-17", "close": 125.99, "volume": null}, {"date": "2026-03-18", "close": 134.875, "volume": 236.0}, {"date": "2026-03-19", "close": 134.875, "volume": null}, {"date": "2026-03-20", "close": 130.5, "volume": 834.0}, {"date": "2026-03-23", "close": 126.45, "volume": 471.0}, {"date": "2026-03-24", "close": 125.0, "volume": 537.0}, {"date": "2026-03-25", "close": 122.0599, "volume": 295.0}, {"date": "2026-03-26", "close": 124.9499, "volume": 891.0}, {"date": "2026-03-27", "close": 124.9499, "volume": null}, {"date": "2026-03-30", "close": 112.7, "volume": 1410.0}, {"date": "2026-03-31", "close": 110.28, "volume": 1175.0}, {"date": "2026-04-01", "close": 124.825, "volume": 449.0}, {"date": "2026-04-02", "close": 124.825, "volume": null}, {"date": "2026-04-06", "close": 124.45, "volume": 334.0}, {"date": "2026-04-07", "close": 124.45, "volume": null}, {"date": "2026-04-08", "close": 124.45, "volume": null}, {"date": "2026-04-09", "close": 124.45, "volume": null}, {"date": "2026-04-10", "close": 121.31, "volume": 219.0}, {"date": "2026-04-13", "close": 119.215, "volume": 480.0}, {"date": "2026-04-14", "close": 127.0, "volume": 1569.0}, {"date": "2026-04-15", "close": 128.48, "volume": 856.0}, {"date": "2026-04-16", "close": 133.0, "volume": 601.0}, {"date": "2026-04-17", "close": 135.7, "volume": 344.0}, {"date": "2026-04-20", "close": 128.81, "volume": 507.0}, {"date": "2026-04-21", "close": 128.81, "volume": null}, {"date": "2026-04-22", "close": 128.81, "volume": null}, {"date": "2026-04-23", "close": 135.5, "volume": 487.0}, {"date": "2026-04-24", "close": 141.0, "volume": 291.0}, {"date": "2026-04-27", "close": 136.2801, "volume": 790.0}, {"date": "2026-04-28", "close": 132.48, "volume": 237.0}, {"date": "2026-04-29", "close": 132.48, "volume": null}, {"date": "2026-04-30", "close": 132.48, "volume": null}, {"date": "2026-05-01", "close": 132.48, "volume": null}, {"date": "2026-05-04", "close": 132.48, "volume": null}, {"date": "2026-05-05", "close": 142.14, "volume": 579.0}, {"date": "2026-05-06", "close": 148.2, "volume": 135.0}, {"date": "2026-05-07", "close": 148.2, "volume": null}, {"date": "2026-05-08", "close": 147.4, "volume": 1382.0}, {"date": "2026-05-11", "close": 147.4, "volume": null}, {"date": "2026-05-12", "close": 147.4, "volume": null}, {"date": "2026-05-13", "close": 138.89, "volume": 236.0}, {"date": "2026-05-14", "close": 141.44, "volume": 1246.0}, {"date": "2026-05-15", "close": 141.44, "volume": null}, {"date": "2026-05-18", "close": 144.48, "volume": 482.0}, {"date": "2026-05-19", "close": 144.48, "volume": null}, {"date": "2026-05-20", "close": 144.48, "volume": null}, {"date": "2026-05-21", "close": 144.48, "volume": null}, {"date": "2026-05-22", "close": 139.05, "volume": 1429.0}, {"date": "2026-05-26", "close": 132.91, "volume": 871.0}, {"date": "2026-05-27", "close": 128.5, "volume": 760.0}, {"date": "2026-05-28", "close": 132.54, "volume": 1145.0}, {"date": "2026-05-29", "close": 132.54, "volume": null}, {"date": "2026-06-01", "close": 133.0, "volume": 603.0}, {"date": "2026-06-02", "close": 133.0, "volume": null}, {"date": "2026-06-03", "close": 138.25, "volume": 259.0}, {"date": "2026-06-04", "close": 138.25, "volume": null}, {"date": "2026-06-05", "close": 126.0, "volume": 419.0}, {"date": "2026-06-08", "close": 129.5, "volume": 283.0}, {"date": "2026-06-09", "close": 121.5, "volume": 768.0}, {"date": "2026-06-10", "close": 117.5, "volume": 1900.0}, {"date": "2026-06-11", "close": 117.5, "volume": null}, {"date": "2026-06-12", "close": 117.5, "volume": null}, {"date": "2026-06-15", "close": 117.5, "volume": null}, {"date": "2026-06-16", "close": 119.98, "volume": 616.0}, {"date": "2026-06-17", "close": 119.11, "volume": 174.0}, {"date": "2026-06-18", "close": 112.9, "volume": 1020.0}, {"date": "2026-06-22", "close": 108.49, "volume": 821.0}, {"date": "2026-06-23", "close": 106.5, "volume": 557.0}, {"date": "2026-06-24", "close": 106.5, "volume": null}, {"date": "2026-06-25", "close": 106.5, "volume": null}, {"date": "2026-06-26", "close": 106.5, "volume": null}, {"date": "2026-06-29", "close": 102.9, "volume": 561.0}, {"date": "2026-06-30", "close": 102.01, "volume": 567.0}, {"date": "2026-07-01", "close": 107.0, "volume": 791.0}, {"date": "2026-07-02", "close": 107.0, "volume": null}, {"date": "2026-07-06", "close": 108.53, "volume": 336.0}, {"date": "2026-07-07", "close": 113.0, "volume": 1371.0}, {"date": "2026-07-08", "close": 111.03, "volume": 906.0}, {"date": "2026-07-09", "close": 111.03, "volume": null}, {"date": "2026-07-10", "close": 111.03, "volume": null}, {"date": "2026-07-13", "close": 111.03, "volume": null}, {"date": "2026-07-14", "close": 111.03, "volume": null}, {"date": "2026-07-15", "close": 106.8, "volume": 486.0}, {"date": "2026-07-16", "close": 108.0, "volume": 602.0}, {"date": "2026-07-17", "close": 108.0, "volume": null}, {"date": "2026-07-20", "close": 109.75, "volume": 4033.0}, {"date": "2026-07-21", "close": 109.75, "volume": null}, {"date": "2026-07-22", "close": 106.23, "volume": 338.0}, {"date": "2026-07-23", "close": 106.23, "volume": null}, {"date": "2026-07-24", "close": 114.0, "volume": 446.0}, {"date": "2026-07-27", "close": 114.0, "volume": null}, {"date": "2026-07-28", "close": 113.99, "volume": 184.0}, {"date": "2026-07-29", "close": 108.0999, "volume": 684.0}, {"date": "2026-07-30", "close": 106.14, "volume": 511.0}, {"date": "2026-07-31", "close": 108.0201, "volume": 283.0}, {"date": "2026-08-03", "close": 104.5001, "volume": 242.0}, {"date": "2026-08-04", "close": 108.75, "volume": 589.0}, {"date": "2026-08-05", "close": 108.75, "volume": null}, {"date": "2026-08-06", "close": 108.75, "volume": null}, {"date": "2026-08-07", "close": 108.75, "volume": 257.0}, {"date": "2026-08-10", "close": 107.4, "volume": 246.0}, {"date": "2026-08-11", "close": 104.27, "volume": 484.0}, {"date": "2026-08-12", "close": 105.0, "volume": 543.0}, {"date": "2026-08-13", "close": 109.25, "volume": 1185.0}, {"date": "2026-08-14", "close": 109.25, "volume": null}, {"date": "2026-08-17", "close": 109.875, "volume": 419.0}, {"date": "2026-08-18", "close": 116.21, "volume": 985.0}, {"date": "2026-08-19", "close": 116.21, "volume": null}, {"date": "2026-08-20", "close": 116.21, "volume": null}, {"date": "2026-08-21", "close": 116.21, "volume": null}, {"date": "2026-08-24", "close": 115.25, "volume": 571.0}, {"date": "2026-08-25", "close": 117.51, "volume": 608.0}, {"date": "2026-08-26", "close": 121.36, "volume": 486.0}, {"date": "2026-08-27", "close": 125.72, "volume": 328.0}, {"date": "2026-08-28", "close": 125.72, "volume": null}, {"date": "2026-08-31", "close": 125.72, "volume": null}, {"date": "2026-09-01", "close": 125.72, "volume": null}, {"date": "2026-09-02", "close": 125.72, "volume": null}, {"date": "2026-09-03", "close": 129.0, "volume": 521.0}, {"date": "2026-09-04", "close": 129.0, "volume": null}, {"date": "2026-09-08", "close": 129.0, "volume": null}, {"date": "2026-09-09", "close": 129.0, "volume": null}, {"date": "2026-09-10", "close": 129.0, "volume": null}, {"date": "2026-09-11", "close": 122.61, "volume": 306.0}, {"date": "2026-09-14", "close": 124.0, "volume": 693.0}, {"date": "2026-09-15", "close": 121.4999, "volume": 565.0}, {"date": "2026-09-16", "close": 119.2, "volume": 583.0}, {"date": "2026-09-17", "close": 119.2, "volume": null}, {"date": "2026-09-18", "close": 119.2, "volume": null}], "refreshing": true}