{"ticker": "NEN", "overview": {"cik": "746514", "ticker": "NEN", "name": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "industry": "Operators of  Apartment Buildings", "country": "United States", "sic": "6513", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092533", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-089707", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001036437-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001814042-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-06-26", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-078371", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001104659-26-057710", "price_sensitive": true}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001814042-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001036437-26-000004", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-13", "title": "Annual report", "accession": "0001104659-26-027586", "price_sensitive": true}, {"form": "4", "date": "2026-01-02", "title": "Insider transaction", "accession": "0001036437-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-02", "title": "Insider transaction", "accession": "0001814042-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-07", "title": "Quarterly report", "accession": "0001104659-25-108441", "price_sensitive": true}, {"form": "4", "date": "2025-10-03", "title": "Insider transaction", "accession": "0001036437-25-000003", "price_sensitive": false}, {"form": "4", "date": "2025-10-03", "title": "Insider transaction", "accession": "0001814042-25-000003", "price_sensitive": false}, {"form": "8-K/A", "date": "2025-09-12", "title": "Form 8-K/A", "accession": "0001104659-25-089533", "price_sensitive": false}, {"form": "8-K/A", "date": "2025-09-03", "title": "FORM 8-K/A", "accession": "0001104659-25-087096", "price_sensitive": false}, {"form": "10-Q", "date": "2025-08-08", "title": "Quarterly report", "accession": "0001558370-25-010910", "price_sensitive": true}, {"form": "4/A", "date": "2025-07-03", "title": "Form 4/A", "accession": "0001415889-25-019267", "price_sensitive": false}, {"form": "4", "date": "2025-07-03", "title": "Insider transaction", "accession": "0001415889-25-019266", "price_sensitive": false}, {"form": "4", "date": "2025-07-03", "title": "Insider transaction", "accession": "0001415889-25-019246", "price_sensitive": false}, {"form": "8-K", "date": "2025-06-25", "title": "FORM 8-K", "accession": "0001104659-25-062493", "price_sensitive": true}, {"form": "8-K/A", "date": "2025-06-13", "title": "FORM 8-K/A", "accession": "0001104659-25-059327", "price_sensitive": false}, {"form": "8-K", "date": "2025-06-10", "title": "FORM 8-K", "accession": "0001104659-25-058203", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-09", "title": "Quarterly report", "accession": "0001558370-25-007180", "price_sensitive": true}, {"form": "8-K", "date": "2025-04-17", "title": "FORM 8-K", "accession": "0001104659-25-036039", "price_sensitive": true}]}, "description": "NEW ENGLAND REALTY ASSOCIATES trades as NEN on the NYSE American and is registered in the United States, classified under Operators of Apartment Buildings (SIC 6513). Privy Trades holds 195 insider filings for the company, from August 2003 to September 2022. Across those, 6 insiders disclosed 92 open-market purchases totalling $22.46M against 1 sale totalling $19.36M. The most recent filing on record is dated 3 August 2026.", "exchange": "NYSE American", "stats": {"buy_n": 92, "buy_sum": 22461392.009999998, "sell_n": 1, "sell_sum": 19362456.75, "net": 3098935.259999998, "insiders": 6, "first_date": "2003-08-29", "last_date": "2022-09-15"}, "metrics": {"ticker": "NEN", "has_prices": true, "as_of": "2026-10-08", "last": 49.75, "prev_close": 49.75, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": 49.2789667896679, "vwap_20": 52.258354433649004, "vwap_60": 53.99125419793102, "vwap_250": 62.470816621517805, "high_52w": 71.06, "low_52w": 49.01, "avg_volume_20": 1123.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-089707", "src": "13DG", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Maura Brown", "who_key": "Brown Maura", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "Brown Maura takes a 5.3% passive stake in NEN", "source_url": "https://www.sec.gov/Archives/edgar/data/2146054/0001104659-26-089707-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}, {"id": "0001814042-26-000006", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Jameson Pruitt Brown", "who_key": "Brown Jameson Pruitt", "role": "TREASURER, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 161762.4544, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "Director files routine paperwork on NEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000181404226000006/0001814042-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001036437-26-000006", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Ronald Brown", "who_key": "BROWN RONALD", "role": "PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 55295.13919999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "President files routine paperwork on NEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000103643726000006/0001036437-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001104659-26-078371", "src": "13DG", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Jameson Pruitt Brown", "who_key": "Brown Jameson Pruitt", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "Brown Jameson Pruitt takes a 31.5% activist stake in NEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1814042/0001104659-26-078371-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186646}, {"id": "0001036437-26-000004", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Ronald Brown", "who_key": "BROWN RONALD", "role": "PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6670.0224, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "President files routine paperwork on NEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000103643726000004/0001036437-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "0001814042-26-000004", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Jameson Pruitt Brown", "who_key": "Brown Jameson Pruitt", "role": "TREASURER, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 19505.9376, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "Director files routine paperwork on NEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000181404226000004/0001814042-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "0001814042-26-000002", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Jameson Pruitt Brown", "who_key": "Brown Jameson Pruitt", "role": "TREASURER, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 59585.7798, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "Director files routine paperwork on NEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000181404226000002/0001814042-26-000002-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441526}, {"id": "0001036437-26-000002", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Ronald Brown", "who_key": "BROWN RONALD", "role": "PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20338.778700000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "President files routine paperwork on NEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000103643726000002/0001036437-26-000002-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441526}, {"id": "0001814042-25-000003", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Jameson Pruitt Brown", "who_key": "Brown Jameson Pruitt", "role": "TREASURER, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 17564.3136, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "Director files routine paperwork on NEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000181404225000003/0001814042-25-000003-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574006}, {"id": "0001036437-25-000003", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Ronald Brown", "who_key": "BROWN RONALD", "role": "PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6020.812800000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "President files routine paperwork on NEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000103643725000003/0001036437-25-000003-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574006}, {"id": "0001415889-25-019246", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Ronald Brown", "who_key": "BROWN RONALD", "role": "PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14097.161, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "President files routine paperwork on NEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000141588925019246/0001415889-25-019246-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706486}, {"id": "0001415889-25-019266", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Jameson Pruitt Brown", "who_key": "Brown Jameson Pruitt", "role": "TREASURER, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 41274.6386, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "Director files routine paperwork on NEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000141588925019266/0001415889-25-019266-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706486}, {"id": "0001415889-25-019267", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Ronald Brown", "who_key": "BROWN RONALD", "role": "PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14097.161, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "President files routine paperwork on NEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000141588925019267/0001415889-25-019267-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706486}, {"id": "0001415889-25-009308", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Jameson Pruitt Brown", "who_key": "Brown Jameson Pruitt", "role": "TREASURER, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1229.1509999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "Director files routine paperwork on NEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000141588925009308/0001415889-25-009308-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837526}, {"id": "0001415889-25-009310", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Ronald Brown", "who_key": "BROWN RONALD", "role": "PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 433.81800000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "President files routine paperwork on NEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000141588925009310/0001415889-25-009310-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837526}, {"id": "0001415889-25-000069", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Ronald Brown", "who_key": "BROWN RONALD", "role": "PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2977.2000000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "President files routine paperwork on NEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000141588925000069/0001415889-25-000069-index.htm", "trade_date": "2024-12-31", "timestamp": "2024-12-31", "mins": 967126}, {"id": "0001415889-25-000071", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Jameson Pruitt Brown", "who_key": "Brown Jameson Pruitt", "role": "TREASURER, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 8187.300000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "Director files routine paperwork on NEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000141588925000071/0001415889-25-000071-index.htm", "trade_date": "2024-12-31", "timestamp": "2024-12-31", "mins": 967126}, {"id": "0001415889-24-024211", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Ronald Brown", "who_key": "BROWN RONALD", "role": "PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 35630.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "President files routine paperwork on NEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000141588924024211/0001415889-24-024211-index.htm", "trade_date": "2024-09-30", "timestamp": "2024-09-30", "mins": 1099606}, {"id": "0001415889-24-024228", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Jameson Pruitt Brown", "who_key": "Brown Jameson Pruitt", "role": "TREASURER, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 104150.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "Director files routine paperwork on NEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000141588924024228/0001415889-24-024228-index.htm", "trade_date": "2024-09-30", "timestamp": "2024-09-30", "mins": 1099606}, {"id": "0001415889-24-018742", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Ronald Brown", "who_key": "BROWN RONALD", "role": "PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 32535.447999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "President files routine paperwork on NEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000141588924018742/0001415889-24-018742-index.htm", "trade_date": "2024-06-28", "timestamp": "2024-06-28", "mins": 1234966}, {"id": "0001415889-24-018832", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Jameson Pruitt Brown", "who_key": "Brown Jameson Pruitt", "role": "TREASURER, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 94609.658, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "Director files routine paperwork on NEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000141588924018832/0001415889-24-018832-index.htm", "trade_date": "2024-06-28", "timestamp": "2024-06-28", "mins": 1234966}, {"id": "0001415889-24-009523", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Ronald Brown", "who_key": "BROWN RONALD", "role": "PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13360.409999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "President files routine paperwork on NEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000141588924009523/0001415889-24-009523-index.htm", "trade_date": "2024-03-29", "timestamp": "2024-03-29", "mins": 1366006}, {"id": "0001415889-24-009527", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Jameson Pruitt Brown", "who_key": "Brown Jameson Pruitt", "role": "TREASURER, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 40717.439999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "Director files routine paperwork on NEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000141588924009527/0001415889-24-009527-index.htm", "trade_date": "2024-03-29", "timestamp": "2024-03-29", "mins": 1366006}, {"id": "0001415889-24-000174", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Jameson Pruitt Brown", "who_key": "Brown Jameson Pruitt", "role": "TREASURER, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 187577.94900000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "Director files routine paperwork on NEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000141588924000174/0001415889-24-000174-index.htm", "trade_date": "2023-12-29", "timestamp": "2023-12-29", "mins": 1497046}, {"id": "0001415889-24-000180", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Ronald Brown", "who_key": "BROWN RONALD", "role": "PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 62525.98299999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "President files routine paperwork on NEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000141588924000180/0001415889-24-000180-index.htm", "trade_date": "2023-12-29", "timestamp": "2023-12-29", "mins": 1497046}, {"id": "0001415889-23-013988", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Ronald Brown", "who_key": "BROWN RONALD", "role": "PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 68236.584, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "President files routine paperwork on NEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000141588923013988/0001415889-23-013988-index.htm", "trade_date": "2023-09-29", "timestamp": "2023-09-29", "mins": 1628086}, {"id": "0001415889-23-013990", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Jameson Pruitt Brown", "who_key": "Brown Jameson Pruitt", "role": "TREASURER, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 204491.045, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "Director files routine paperwork on NEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000141588923013990/0001415889-23-013990-index.htm", "trade_date": "2023-09-29", "timestamp": "2023-09-29", "mins": 1628086}, {"id": "0001415889-23-010435", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Jameson Pruitt Brown", "who_key": "Brown Jameson Pruitt", "role": "TREASURER, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 51730.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "Director files routine paperwork on NEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000141588923010435/0001415889-23-010435-index.htm", "trade_date": "2023-06-30", "timestamp": "2023-06-30", "mins": 1759126}, {"id": "0001415889-23-010437", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Ronald Brown", "who_key": "BROWN RONALD", "role": "PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17033.085, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "President files routine paperwork on NEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000141588923010437/0001415889-23-010437-index.htm", "trade_date": "2023-06-30", "timestamp": "2023-06-30", "mins": 1759126}, {"id": "0001415889-23-006084", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Jameson Pruitt Brown", "who_key": "Brown Jameson Pruitt", "role": "TREASURER, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 141462.372, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "Director files routine paperwork on NEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000141588923006084/0001415889-23-006084-index.htm", "trade_date": "2023-03-31", "timestamp": "2023-03-31", "mins": 1890166}], "recent_buys": [{"id": "0001415889-22-009831", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Jameson Pruitt Brown", "who_key": "Brown Jameson Pruitt", "role": "TREASURER, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 198024.99999999997, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "Board insider adds $198K of NEN", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000141588922009831/0001415889-22-009831-index.htm", "trade_date": "2022-09-15", "timestamp": "2022-09-15", "mins": 2173846}, {"id": "0001179110-21-008549", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Jameson Pruitt Brown", "who_key": "Brown Jameson Pruitt", "role": "Treasurer, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 154750.0, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "Director buys $155K of NEN", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911021008549/0001179110-21-008549-index.htm", "trade_date": "2021-08-31", "timestamp": "2021-08-31", "mins": 2721046}, {"id": "0001179110-21-003600", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Jameson Pruitt Brown", "who_key": "Brown Jameson Pruitt", "role": "Treasurer, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 137625.0, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "Board insider adds $138K of NEN", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911021003600/0001179110-21-003600-index.htm", "trade_date": "2021-03-16", "timestamp": "2021-03-16", "mins": 2962966}, {"id": "0001179110-20-007347", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Jameson Pruitt Brown", "who_key": "Brown Jameson Pruitt", "role": "Treasurer, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 19882.0, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "Board member picks up $20K of NEN", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911020007347/0001179110-20-007347-index.htm", "trade_date": "2020-06-02", "timestamp": "2020-06-02", "mins": 3376246}, {"id": "0001179110-20-004055", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Ronald Brown", "who_key": "BROWN RONALD", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 139920.0, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "President adds $140K of NEN", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911020004055/0001179110-20-004055-index.htm", "trade_date": "2020-03-18", "timestamp": "2020-03-18", "mins": 3485686}, {"id": "0001179110-19-004174", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Ronald Brown", "who_key": "BROWN RONALD", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 32500.0, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "Insider cluster: 3 buying NEN", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911019004174/0001179110-19-004174-index.htm", "trade_date": "2019-03-20", "timestamp": "2019-03-20", "mins": 4009846}, {"id": "0001179110-18-007172", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Carl Anthony Valeri", "who_key": "Valeri Carl Anthony", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 6690.000000000001, "score": 20.6, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "3 insiders now buying NEN", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911018007172/0001179110-18-007172-index.htm", "trade_date": "2018-05-16", "timestamp": "2018-05-16", "mins": 4453366}, {"id": "0001179110-18-006128", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Carl Anthony Valeri", "who_key": "Valeri Carl Anthony", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 6800.0, "score": 20.7, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "That makes 4 insiders into NEN", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911018006128/0001179110-18-006128-index.htm", "trade_date": "2018-05-02", "timestamp": "2018-05-02", "mins": 4473526}, {"id": "0001179110-18-005815", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Carl Anthony Valeri", "who_key": "Valeri Carl Anthony", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 13800.0, "score": 24.1, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "NEN draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911018005815/0001179110-18-005815-index.htm", "trade_date": "2018-04-17", "timestamp": "2018-04-17", "mins": 4495126}, {"id": "0001179110-17-013077", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Carl Anthony Valeri", "who_key": "Valeri Carl Anthony", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 14019.999999999998, "score": 24.1, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "Insider cluster: 4 buying NEN", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911017013077/0001179110-17-013077-index.htm", "trade_date": "2017-10-03", "timestamp": "2017-10-03", "mins": 4777366}, {"id": "0001179110-17-002978", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Ronald Brown", "who_key": "BROWN RONALD", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 39552.0, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "4 insiders now buying NEN", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911017002978/0001179110-17-002978-index.htm", "trade_date": "2017-02-17", "timestamp": "2017-02-17", "mins": 5105686}, {"id": "0001179110-16-033158", "src": "INSIDERS", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Carl Anthony Valeri", "who_key": "Valeri Carl Anthony", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 183000.0, "score": 37.4, "price_sensitive": true, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "4 insiders pile into NEN", "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911016033158/0001179110-16-033158-index.htm", "trade_date": "2016-12-12", "timestamp": "2016-12-12", "mins": 5202166}], "institutional": [{"id": "13DG-0001104659-26-089707", "src": "13DG", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Maura Brown", "who_key": "Brown Maura", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "Brown Maura takes a 5.3% passive stake in NEN", "source_url": "https://www.sec.gov/Archives/edgar/data/2146054/0001104659-26-089707-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}, {"id": "13DG-0001104659-26-078371", "src": "13DG", "ticker": "NEN", "cik": "746514", "company": "NEW ENGLAND REALTY ASSOCIATES", "company_raw": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "who": "Jameson Pruitt Brown", "who_key": "Brown Jameson Pruitt", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Operators of  Apartment Buildings", "country": "United States", "headline": "Brown Jameson Pruitt takes a 31.5% activist stake in NEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1814042/0001104659-26-078371-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186646}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "New England Realty Associates Limited Partnership Class A Depositary Receipts Evidencing Units of Limited Partnership", "new_value": "NEW ENGLAND REALTY ASSOCIATES LIMITED PARTNERSHIP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000746514", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000746514", "applied": 1, "detected_at": "2026-10-26T09:57:20.527621"}]}, "key_people": [{"who": "David R. Jarvis", "who_key": "Jarvis David R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 14866553.11, "sold": 19362456.75, "net": -4495903.640000001, "trades": 28, "top_score": 68.8, "lean": "selling", "history": [{"action": "SELL", "amount": 19362456.75, "date": "2006-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000118143106041252/0001181431-06-041252-index.htm"}, {"action": "BUY", "amount": 236580.0, "date": "2005-12-30", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000118143106002367/0001181431-06-002367-index.htm"}, {"action": "BUY", "amount": 461305.11, "date": "2005-12-23", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000118143106002370/0001181431-06-002370-index.htm"}, {"action": "BUY", "amount": 219464.0, "date": "2005-12-08", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000118143106002369/0001181431-06-002369-index.htm"}, {"action": "BUY", "amount": 94968.0, "date": "2005-11-30", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000118143106002368/0001181431-06-002368-index.htm"}, {"action": "BUY", "amount": 131465.0, "date": "2005-11-29", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000118143106002350/0001181431-06-002350-index.htm"}, {"action": "BUY", "amount": 105149.34, "date": "2005-11-21", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000118143106002352/0001181431-06-002352-index.htm"}, {"action": "BUY", "amount": 46925.99999999999, "date": "2005-08-30", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000118143106002351/0001181431-06-002351-index.htm"}, {"action": "BUY", "amount": 1209588.12, "date": "2005-08-02", "score": 60.2, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000118143105046036/0001181431-05-046036-index.htm"}, {"action": "BUY", "amount": 233286.0, "date": "2005-07-29", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000118143105046039/0001181431-05-046039-index.htm"}, {"action": "BUY", "amount": 233040.0, "date": "2005-07-21", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000118143105046038/0001181431-05-046038-index.htm"}, {"action": "BUY", "amount": 300040.0, "date": "2005-07-18", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000118143105046037/0001181431-05-046037-index.htm"}, {"action": "BUY", "amount": 334446.0, "date": "2005-06-30", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000118143105044489/0001181431-05-044489-index.htm"}, {"action": "BUY", "amount": 472620.0, "date": "2005-06-08", "score": 59.6, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000118143105044487/0001181431-05-044487-index.htm"}, {"action": "BUY", "amount": 50952.0, "date": "2005-05-31", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000118143105044488/0001181431-05-044488-index.htm"}, {"action": "BUY", "amount": 1561051.08, "date": "2005-05-25", "score": 65.8, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000118143105044478/0001181431-05-044478-index.htm"}, {"action": "BUY", "amount": 2130780.0, "date": "2005-04-29", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000118143105044482/0001181431-05-044482-index.htm"}, {"action": "BUY", "amount": 993192.0, "date": "2005-04-05", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000118143105044499/0001181431-05-044499-index.htm"}, {"action": "BUY", "amount": 1060428.0, "date": "2005-03-31", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000118143105044475/0001181431-05-044475-index.htm"}, {"action": "BUY", "amount": 613842.0, "date": "2005-03-29", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000118143105044497/0001181431-05-044497-index.htm"}, {"action": "BUY", "amount": 279060.0, "date": "2005-03-18", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000118143105044473/0001181431-05-044473-index.htm"}, {"action": "BUY", "amount": 278910.0, "date": "2005-03-16", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000118143105044472/0001181431-05-044472-index.htm"}, {"action": "BUY", "amount": 165870.0, "date": "2005-03-14", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000118143105044469/0001181431-05-044469-index.htm"}, {"action": "BUY", "amount": 2747099.9999999995, "date": "2005-03-11", "score": 68.8, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000118143105044466/0001181431-05-044466-index.htm"}, {"action": "BUY", "amount": 329860.0, "date": "2005-03-02", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000118143105044463/0001181431-05-044463-index.htm"}], "latest": {"action": "SELL", "amount": 19362456.75, "date": "2006-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000118143106041252/0001181431-06-041252-index.htm"}}, {"who": "Harold Brown", "who_key": "BROWN HAROLD", "role": "Treasurer, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 3882628.0, "sold": 0, "net": 3882628.0, "trades": 22, "top_score": 62.0, "lean": "buying", "history": [{"action": "BUY", "amount": 54600.0, "date": "2008-01-02", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911008003269/0001179110-08-003269-index.htm"}, {"action": "BUY", "amount": 750000.0, "date": "2007-08-20", "score": 62.0, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911007017191/0001179110-07-017191-index.htm"}, {"action": "BUY", "amount": 135480.0, "date": "2006-06-27", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911006014307/0001179110-06-014307-index.htm"}, {"action": "BUY", "amount": 449600.0, "date": "2006-05-04", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911006010116/0001179110-06-010116-index.htm"}, {"action": "BUY", "amount": 151400.0, "date": "2006-03-27", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911006007374/0001179110-06-007374-index.htm"}, {"action": "BUY", "amount": 82850.0, "date": "2006-03-21", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911006007001/0001179110-06-007001-index.htm"}, {"action": "BUY", "amount": 75500.0, "date": "2006-02-24", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911006005131/0001179110-06-005131-index.htm"}, {"action": "BUY", "amount": 375690.0, "date": "2005-10-14", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911005019867/0001179110-05-019867-index.htm"}, {"action": "BUY", "amount": 273740.0, "date": "2005-10-12", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911005019619/0001179110-05-019619-index.htm"}, {"action": "BUY", "amount": 287250.0, "date": "2005-06-23", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911005013040/0001179110-05-013040-index.htm"}, {"action": "BUY", "amount": 244110.0, "date": "2004-08-26", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911004017196/0001179110-04-017196-index.htm"}, {"action": "BUY", "amount": 69000.0, "date": "2004-08-20", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911004017029/0001179110-04-017029-index.htm"}, {"action": "BUY", "amount": 126500.0, "date": "2004-06-01", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911004012274/0001179110-04-012274-index.htm"}, {"action": "BUY", "amount": 78050.0, "date": "2004-05-13", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911004010871/0001179110-04-010871-index.htm"}, {"action": "BUY", "amount": 57500.0, "date": "2004-04-01", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911004007235/0001179110-04-007235-index.htm"}, {"action": "BUY", "amount": 50859.0, "date": "2004-02-19", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911004004378/0001179110-04-004378-index.htm"}, {"action": "BUY", "amount": 56500.0, "date": "2004-02-12", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911004003757/0001179110-04-003757-index.htm"}, {"action": "BUY", "amount": 55750.0, "date": "2004-01-29", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911004002142/0001179110-04-002142-index.htm"}, {"action": "BUY", "amount": 55750.0, "date": "2004-01-29", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911004002168/0001179110-04-002168-index.htm"}, {"action": "BUY", "amount": 177435.0, "date": "2003-12-18", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911003013298/0001179110-03-013298-index.htm"}, {"action": "BUY", "amount": 56500.0, "date": "2003-12-02", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911003012087/0001179110-03-012087-index.htm"}, {"action": "BUY", "amount": 218564.0, "date": "2003-08-29", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911003006762/0001179110-03-006762-index.htm"}], "latest": {"action": "BUY", "amount": 54600.0, "date": "2008-01-02", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911008003269/0001179110-08-003269-index.htm"}}, {"who": "NERA 1994 Irrevocable Trust", "who_key": "NERA 1994 IRREVOCABLE TRUST", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 2012859.5, "sold": 0, "net": 2012859.5, "trades": 7, "top_score": 47.5, "lean": "buying", "history": [{"action": "BUY", "amount": 17250.0, "date": "2009-04-16", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911010004521/0001179110-10-004521-index.htm"}, {"action": "BUY", "amount": 154125.0, "date": "2008-10-02", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911008017878/0001179110-08-017878-index.htm"}, {"action": "BUY", "amount": 261099.99999999997, "date": "2008-08-01", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911008014678/0001179110-08-014678-index.htm"}, {"action": "BUY", "amount": 106412.0, "date": "2008-06-24", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911008012785/0001179110-08-012785-index.htm"}, {"action": "BUY", "amount": 740000.0, "date": "2008-06-16", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911008012358/0001179110-08-012358-index.htm"}, {"action": "BUY", "amount": 725200.0, "date": "2008-06-16", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911008014675/0001179110-08-014675-index.htm"}, {"action": "BUY", "amount": 8772.5, "date": "2008-02-01", "score": 24.4, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911008004694/0001179110-08-004694-index.htm"}], "latest": {"action": "BUY", "amount": 17250.0, "date": "2009-04-16", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911010004521/0001179110-10-004521-index.htm"}}, {"who": "Ronald Brown", "who_key": "BROWN RONALD", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 734989.75, "sold": 0, "net": 734989.75, "trades": 15, "top_score": 46.3, "lean": "buying", "history": [{"action": "BUY", "amount": 139920.0, "date": "2020-03-18", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911020004055/0001179110-20-004055-index.htm"}, {"action": "BUY", "amount": 32500.0, "date": "2019-03-20", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911019004174/0001179110-19-004174-index.htm"}, {"action": "BUY", "amount": 39552.0, "date": "2017-02-17", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911017002978/0001179110-17-002978-index.htm"}, {"action": "BUY", "amount": 50400.0, "date": "2016-02-29", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911016022371/0001179110-16-022371-index.htm"}, {"action": "BUY", "amount": 47500.0, "date": "2014-10-06", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911014015261/0001179110-14-015261-index.htm"}, {"action": "BUY", "amount": 28364.000000000004, "date": "2013-06-25", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911013010946/0001179110-13-010946-index.htm"}, {"action": "BUY", "amount": 53840.0, "date": "2011-06-28", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911011010189/0001179110-11-010189-index.htm"}, {"action": "BUY", "amount": 3300.0, "date": "2011-04-26", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911011009378/0001179110-11-009378-index.htm"}, {"action": "BUY", "amount": 37440.75, "date": "2011-04-25", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911011006908/0001179110-11-006908-index.htm"}, {"action": "BUY", "amount": 133488.0, "date": "2011-01-20", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911011001336/0001179110-11-001336-index.htm"}, {"action": "BUY", "amount": 27310.0, "date": "2010-01-19", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911010001282/0001179110-10-001282-index.htm"}, {"action": "BUY", "amount": 26425.0, "date": "2009-03-31", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911009005956/0001179110-09-005956-index.htm"}, {"action": "BUY", "amount": 53875.0, "date": "2009-01-06", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911009004790/0001179110-09-004790-index.htm"}, {"action": "BUY", "amount": 53875.0, "date": "2009-01-06", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911009004879/0001179110-09-004879-index.htm"}, {"action": "BUY", "amount": 7200.0, "date": "2005-06-21", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911005013786/0001179110-05-013786-index.htm"}], "latest": {"action": "BUY", "amount": 139920.0, "date": "2020-03-18", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911020004055/0001179110-20-004055-index.htm"}}, {"who": "Jameson Pruitt Brown", "who_key": "Brown Jameson Pruitt", "role": "TREASURER, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 510282.0, "sold": 0, "net": 510282.0, "trades": 4, "top_score": 42.7, "lean": "buying", "history": [{"action": "BUY", "amount": 198024.99999999997, "date": "2022-09-15", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000141588922009831/0001415889-22-009831-index.htm"}, {"action": "BUY", "amount": 154750.0, "date": "2021-08-31", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911021008549/0001179110-21-008549-index.htm"}, {"action": "BUY", "amount": 137625.0, "date": "2021-03-16", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911021003600/0001179110-21-003600-index.htm"}, {"action": "BUY", "amount": 19882.0, "date": "2020-06-02", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911020007347/0001179110-20-007347-index.htm"}], "latest": {"action": "BUY", "amount": 198024.99999999997, "date": "2022-09-15", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000141588922009831/0001415889-22-009831-index.htm"}}, {"who": "Carl Anthony Valeri", "who_key": "Valeri Carl Anthony", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 454079.65, "sold": 0, "net": 454079.65, "trades": 17, "top_score": 37.4, "lean": "buying", "history": [{"action": "BUY", "amount": 6690.000000000001, "date": "2018-05-16", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911018007172/0001179110-18-007172-index.htm"}, {"action": "BUY", "amount": 6800.0, "date": "2018-05-02", "score": 20.7, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911018006128/0001179110-18-006128-index.htm"}, {"action": "BUY", "amount": 13800.0, "date": "2018-04-17", "score": 24.1, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911018005815/0001179110-18-005815-index.htm"}, {"action": "BUY", "amount": 14019.999999999998, "date": "2017-10-03", "score": 24.1, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911017013077/0001179110-17-013077-index.htm"}, {"action": "BUY", "amount": 183000.0, "date": "2016-12-12", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911016033158/0001179110-16-033158-index.htm"}, {"action": "BUY", "amount": 4920.0, "date": "2016-02-23", "score": 19.3, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911016020232/0001179110-16-020232-index.htm"}, {"action": "BUY", "amount": 5000.0, "date": "2016-02-09", "score": 19.3, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911016019026/0001179110-16-019026-index.htm"}, {"action": "BUY", "amount": 14292.0, "date": "2015-08-25", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911015012677/0001179110-15-012677-index.htm"}, {"action": "BUY", "amount": 19521.0, "date": "2015-05-21", "score": 25.8, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911015008313/0001179110-15-008313-index.htm"}, {"action": "BUY", "amount": 0, "date": "2015-05-18", "score": 10.0, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911015008091/0001179110-15-008091-index.htm"}, {"action": "BUY", "amount": 14430.0, "date": "2015-05-11", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911015007723/0001179110-15-007723-index.htm"}, {"action": "BUY", "amount": 37412.0, "date": "2014-11-18", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911014016956/0001179110-14-016956-index.htm"}, {"action": "BUY", "amount": 15678.8, "date": "2014-11-18", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911015005511/0001179110-15-005511-index.htm"}, {"action": "BUY", "amount": 4744.0, "date": "2014-10-23", "score": 19.1, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911014015767/0001179110-14-015767-index.htm"}, {"action": "BUY", "amount": 1559.25, "date": "2014-10-15", "score": 14.9, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911014015597/0001179110-14-015597-index.htm"}, {"action": "BUY", "amount": 104789.1, "date": "2014-07-07", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000110465914074778/0001104659-14-074778-index.htm"}, {"action": "BUY", "amount": 7423.5, "date": "2009-06-16", "score": 21.1, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911009009887/0001179110-09-009887-index.htm"}], "latest": {"action": "BUY", "amount": 6690.000000000001, "date": "2018-05-16", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/746514/000117911018007172/0001179110-18-007172-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092533", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-089707", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001036437-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001814042-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-06-26", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-078371", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001104659-26-057710", "price_sensitive": true}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001814042-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001036437-26-000004", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-13", "title": "Annual report", "accession": "0001104659-26-027586", "price_sensitive": true}, {"form": "4", "date": "2026-01-02", "title": "Insider transaction", "accession": "0001036437-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-02", "title": "Insider transaction", "accession": "0001814042-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-07", "title": "Quarterly report", "accession": "0001104659-25-108441", "price_sensitive": true}, {"form": "4", "date": "2025-10-03", "title": "Insider transaction", "accession": "0001036437-25-000003", "price_sensitive": false}, {"form": "4", "date": "2025-10-03", "title": "Insider transaction", "accession": "0001814042-25-000003", "price_sensitive": false}, {"form": "8-K/A", "date": "2025-09-12", "title": "Form 8-K/A", "accession": "0001104659-25-089533", "price_sensitive": false}, {"form": "8-K/A", "date": "2025-09-03", "title": "FORM 8-K/A", "accession": "0001104659-25-087096", "price_sensitive": false}, {"form": "10-Q", "date": "2025-08-08", "title": "Quarterly report", "accession": "0001558370-25-010910", "price_sensitive": true}, {"form": "4/A", "date": "2025-07-03", "title": "Form 4/A", "accession": "0001415889-25-019267", "price_sensitive": false}, {"form": "4", "date": "2025-07-03", "title": "Insider transaction", "accession": "0001415889-25-019266", "price_sensitive": false}, {"form": "4", "date": "2025-07-03", "title": "Insider transaction", "accession": "0001415889-25-019246", "price_sensitive": false}, {"form": "8-K", "date": "2025-06-25", "title": "FORM 8-K", "accession": "0001104659-25-062493", "price_sensitive": true}, {"form": "8-K/A", "date": "2025-06-13", "title": "FORM 8-K/A", "accession": "0001104659-25-059327", "price_sensitive": false}, {"form": "8-K", "date": "2025-06-10", "title": "FORM 8-K", "accession": "0001104659-25-058203", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-09", "title": "Quarterly report", "accession": "0001558370-25-007180", "price_sensitive": true}, {"form": "8-K", "date": "2025-04-17", "title": "FORM 8-K", "accession": "0001104659-25-036039", "price_sensitive": true}], "performance": {"ticker": "NEN", "has_prices": true, "summary": {"n": 92, "avg": -0.18210410285568396, "win_rate": 0.010869565217391304, "best": 0.018161129370929903, "worst": -0.36969466615988855, "as_of": "2026-10-08"}, "buys": [{"who": "Brown Jameson Pruitt", "person_type": "EXEC", "person_label": "Execs", "role": "TREASURER, Director, 10% Owner", "amount": 198024.99999999997, "date": "2022-09-15", "score": 42.7, "ref_price": 78.93, "return": -0.36969466615988855}, {"who": "Brown Jameson Pruitt", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer, Director", "amount": 154750.0, "date": "2021-08-31", "score": 41.4, "ref_price": 61.9, "return": -0.1962843295638126}, {"who": "Brown Jameson Pruitt", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer, Director", "amount": 137625.0, "date": "2021-03-16", "score": 40.8, "ref_price": 55.37, "return": -0.1014990066823189}, {"who": "Brown Jameson Pruitt", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer, Director", "amount": 19882.0, "date": "2020-06-02", "score": 35.8, "ref_price": 51.9987, "return": -0.04324531190202831}, {"who": "BROWN RONALD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 139920.0, "date": "2020-03-18", "score": 46.2, "ref_price": 48.8626, "return": 0.018161129370929903}, {"who": "BROWN RONALD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 32500.0, "date": "2019-03-20", "score": 38.4, "ref_price": 65.54, "return": -0.2409215746109247}, {"who": "Valeri Carl Anthony", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6690.000000000001, "date": "2018-05-16", "score": 20.6, "ref_price": 66.7, "return": -0.25412293853073464}, {"who": "Valeri Carl Anthony", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6800.0, "date": "2018-05-02", "score": 20.7, "ref_price": 66.805, "return": -0.25529526233066396}, {"who": "Valeri Carl Anthony", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 13800.0, "date": "2018-04-17", "score": 24.1, "ref_price": 69.0, "return": -0.27898550724637683}, {"who": "Valeri Carl Anthony", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 14019.999999999998, "date": "2017-10-03", "score": 24.1, "ref_price": 70.2, "return": -0.29131054131054135}, {"who": "BROWN RONALD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 39552.0, "date": "2017-02-17", "score": 39.4, "ref_price": 65.05, "return": -0.2352036894696387}, {"who": "Valeri Carl Anthony", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 183000.0, "date": "2016-12-12", "score": 37.4, "ref_price": 60.8, "return": -0.18174342105263155}, {"who": "BROWN RONALD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 50400.0, "date": "2016-02-29", "score": 40.7, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Valeri Carl Anthony", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4920.0, "date": "2016-02-23", "score": 19.3, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Valeri Carl Anthony", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5000.0, "date": "2016-02-09", "score": 19.3, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Valeri Carl Anthony", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 14292.0, "date": "2015-08-25", "score": 24.2, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Valeri Carl Anthony", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19521.0, "date": "2015-05-21", "score": 25.8, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Valeri Carl Anthony", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 0.0, "date": "2015-05-18", "score": 10.0, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Valeri Carl Anthony", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 14430.0, "date": "2015-05-11", "score": 24.3, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Valeri Carl Anthony", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 15678.8, "date": "2014-11-18", "score": 24.7, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Valeri Carl Anthony", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 37412.0, "date": "2014-11-18", "score": 29.1, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Valeri Carl Anthony", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4744.0, "date": "2014-10-23", "score": 19.1, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Valeri Carl Anthony", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1559.25, "date": "2014-10-15", "score": 14.9, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "BROWN RONALD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 47500.0, "date": "2014-10-06", "score": 40.4, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Valeri Carl Anthony", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 104789.1, "date": "2014-07-07", "score": 34.3, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "BROWN RONALD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 28364.000000000004, "date": "2013-06-25", "score": 37.7, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "BROWN RONALD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 53840.0, "date": "2011-06-28", "score": 41.3, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "BROWN RONALD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 3300.0, "date": "2011-04-26", "score": 27.6, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "BROWN RONALD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 37440.75, "date": "2011-04-25", "score": 39.2, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "BROWN RONALD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 133488.0, "date": "2011-01-20", "score": 46.3, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "BROWN RONALD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 27310.0, "date": "2010-01-19", "score": 37.7, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Valeri Carl Anthony", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7423.5, "date": "2009-06-16", "score": 21.1, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "NERA 1994 IRREVOCABLE TRUST", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17250.0, "date": "2009-04-16", "score": 27.7, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "BROWN RONALD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 26425.0, "date": "2009-03-31", "score": 37.6, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "BROWN RONALD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 53875.0, "date": "2009-01-06", "score": 41.2, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "BROWN RONALD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 53875.0, "date": "2009-01-06", "score": 41.9, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "NERA 1994 IRREVOCABLE TRUST", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 154125.0, "date": "2008-10-02", "score": 38.8, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "NERA 1994 IRREVOCABLE TRUST", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 261099.99999999997, "date": "2008-08-01", "score": 41.7, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "NERA 1994 IRREVOCABLE TRUST", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 106412.0, "date": "2008-06-24", "score": 37.0, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "NERA 1994 IRREVOCABLE TRUST", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 725200.0, "date": "2008-06-16", "score": 47.4, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "NERA 1994 IRREVOCABLE TRUST", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 740000.0, "date": "2008-06-16", "score": 47.5, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "NERA 1994 IRREVOCABLE TRUST", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8772.5, "date": "2008-02-01", "score": 24.4, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "BROWN HAROLD", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer, 10% Owner", "amount": 54600.0, "date": "2008-01-02", "score": 34.6, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "BROWN HAROLD", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer, 10% Owner", "amount": 750000.0, "date": "2007-08-20", "score": 62.0, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "BROWN HAROLD", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer, 10% Owner", "amount": 135480.0, "date": "2006-06-27", "score": 38.3, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "BROWN HAROLD", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer, 10% Owner", "amount": 449600.0, "date": "2006-05-04", "score": 44.6, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "BROWN HAROLD", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer, 10% Owner", "amount": 151400.0, "date": "2006-03-27", "score": 39.3, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "BROWN HAROLD", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer, 10% Owner", "amount": 82850.0, "date": "2006-03-21", "score": 35.7, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "BROWN HAROLD", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer, 10% Owner", "amount": 75500.0, "date": "2006-02-24", "score": 35.4, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Jarvis David R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 236580.0, "date": "2005-12-30", "score": 41.2, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Jarvis David R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 461305.11, "date": "2005-12-23", "score": 47.0, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Jarvis David R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 219464.0, "date": "2005-12-08", "score": 40.7, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Jarvis David R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 94968.0, "date": "2005-11-30", "score": 36.4, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Jarvis David R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 131465.0, "date": "2005-11-29", "score": 38.1, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Jarvis David R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 105149.34, "date": "2005-11-21", "score": 36.9, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "BROWN HAROLD", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer, 10% Owner", "amount": 375690.0, "date": "2005-10-14", "score": 44.1, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "BROWN HAROLD", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer, 10% Owner", "amount": 273740.0, "date": "2005-10-12", "score": 42.6, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Jarvis David R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 46925.99999999999, "date": "2005-08-30", "score": 32.7, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Jarvis David R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1209588.12, "date": "2005-08-02", "score": 60.2, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Jarvis David R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 233286.0, "date": "2005-07-29", "score": 43.1, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Jarvis David R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 233040.0, "date": "2005-07-21", "score": 44.7, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Jarvis David R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 300040.0, "date": "2005-07-18", "score": 42.4, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Jarvis David R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 334446.0, "date": "2005-06-30", "score": 51.0, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "BROWN HAROLD", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer, 10% Owner", "amount": 287250.0, "date": "2005-06-23", "score": 43.5, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "BROWN RONALD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 7200.0, "date": "2005-06-21", "score": 31.2, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Jarvis David R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 472620.0, "date": "2005-06-08", "score": 59.6, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Jarvis David R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 50952.0, "date": "2005-05-31", "score": 33.1, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Jarvis David R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1561051.08, "date": "2005-05-25", "score": 65.8, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Jarvis David R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2130780.0, "date": "2005-04-29", "score": 53.8, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Jarvis David R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 993192.0, "date": "2005-04-05", "score": 49.3, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Jarvis David R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1060428.0, "date": "2005-03-31", "score": 49.4, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Jarvis David R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 613842.0, "date": "2005-03-29", "score": 46.6, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Jarvis David R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 279060.0, "date": "2005-03-18", "score": 42.2, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Jarvis David R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 278910.0, "date": "2005-03-16", "score": 42.2, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Jarvis David R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 165870.0, "date": "2005-03-14", "score": 39.9, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Jarvis David R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2747099.9999999995, "date": "2005-03-11", "score": 68.8, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Jarvis David R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 329860.0, "date": "2005-03-02", "score": 42.9, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Jarvis David R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 76838.0, "date": "2005-02-17", "score": 35.2, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Jarvis David R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 403755.55999999994, "date": "2005-02-15", "score": 44.0, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "Jarvis David R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 96036.90000000001, "date": "2005-02-11", "score": 36.4, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "BROWN HAROLD", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer, 10% Owner", "amount": 244110.0, "date": "2004-08-26", "score": 42.8, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "BROWN HAROLD", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer, 10% Owner", "amount": 69000.0, "date": "2004-08-20", "score": 35.2, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "BROWN HAROLD", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer, 10% Owner", "amount": 126500.0, "date": "2004-06-01", "score": 39.1, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "BROWN HAROLD", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer, 10% Owner", "amount": 78050.0, "date": "2004-05-13", "score": 36.2, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "BROWN HAROLD", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer, 10% Owner", "amount": 57500.0, "date": "2004-04-01", "score": 34.4, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "BROWN HAROLD", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer, 10% Owner", "amount": 50859.0, "date": "2004-02-19", "score": 33.7, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "BROWN HAROLD", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer, 10% Owner", "amount": 56500.0, "date": "2004-02-12", "score": 34.4, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "BROWN HAROLD", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer, 10% Owner", "amount": 55750.0, "date": "2004-01-29", "score": 33.9, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "BROWN HAROLD", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer, 10% Owner", "amount": 55750.0, "date": "2004-01-29", "score": 33.9, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "BROWN HAROLD", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer, 10% Owner", "amount": 177435.0, "date": "2003-12-18", "score": 40.7, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "BROWN HAROLD", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer, 10% Owner", "amount": 56500.0, "date": "2003-12-02", "score": 34.6, "ref_price": 60.6, "return": -0.17904290429042907}, {"who": "BROWN HAROLD", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer, 10% Owner", "amount": 218564.0, "date": "2003-08-29", "score": 46.3, "ref_price": 60.6, "return": -0.17904290429042907}]}, "price_series": [{"date": "2016-10-10", "close": 60.6, "volume": null}, {"date": "2016-10-11", "close": 59.7435, "volume": 301.0}, {"date": "2016-10-12", "close": 59.7435, "volume": null}, {"date": "2016-10-13", "close": 60.4714, "volume": 102.0}, {"date": "2016-10-14", "close": 60.4714, "volume": null}, {"date": "2016-10-17", "close": 60.4714, "volume": null}, {"date": "2016-10-18", "close": 60.4714, "volume": null}, {"date": "2016-10-19", "close": 60.45, "volume": 330.0}, {"date": "2016-10-20", "close": 60.45, "volume": null}, {"date": "2016-10-21", "close": 60.45, "volume": null}, {"date": "2016-10-24", "close": 60.43, "volume": 145.0}, {"date": "2016-10-25", "close": 60.43, "volume": null}, {"date": "2016-10-26", "close": 60.43, "volume": null}, {"date": "2016-10-27", "close": 60.24, "volume": 264.0}, {"date": "2016-10-28", "close": 60.21, "volume": 166.0}, {"date": "2016-10-31", "close": 60.21, "volume": null}, {"date": "2016-11-01", "close": 61.25, "volume": 1280.0}, {"date": "2016-11-02", "close": 61.3, "volume": 150.0}, {"date": "2016-11-03", "close": 61.3, "volume": null}, {"date": "2016-11-04", "close": 63.04, "volume": 368.0}, {"date": "2016-11-07", "close": 63.15, "volume": 105.0}, {"date": "2016-11-08", "close": 63.15, "volume": null}, {"date": "2016-11-09", "close": 63.15, "volume": null}, {"date": "2016-11-10", "close": 63.15, "volume": null}, {"date": "2016-11-11", "close": 63.15, "volume": null}, {"date": "2016-11-14", "close": 60.0, "volume": 394.0}, {"date": "2016-11-15", "close": 61.5, "volume": 390.0}, {"date": "2016-11-16", "close": 61.5, "volume": null}, {"date": "2016-11-17", "close": 61.5, "volume": 484.0}, {"date": "2016-11-18", "close": 61.5, "volume": 284.0}, {"date": "2016-11-21", "close": 61.5, "volume": null}, {"date": "2016-11-22", "close": 61.5, "volume": null}, {"date": "2016-11-23", "close": 61.5, "volume": null}, {"date": "2016-11-25", "close": 61.5, "volume": null}, {"date": "2016-11-28", "close": 61.5, "volume": 2901.0}, {"date": "2016-11-29", "close": 61.5, "volume": null}, {"date": "2016-11-30", "close": 61.5, "volume": null}, {"date": "2016-12-01", "close": 61.5, "volume": null}, {"date": "2016-12-02", "close": 61.5, "volume": 307.0}, {"date": "2016-12-05", "close": 61.5, "volume": null}, {"date": "2016-12-06", "close": 61.5, "volume": null}, {"date": "2016-12-07", "close": 61.5, "volume": null}, {"date": "2016-12-08", "close": 61.5, "volume": null}, {"date": "2016-12-09", "close": 60.9013, "volume": 1900.0}, {"date": "2016-12-12", "close": 60.8, "volume": 6902.0}, {"date": "2016-12-13", "close": 60.8, "volume": null}, {"date": "2016-12-14", "close": 60.5, "volume": 900.0}, {"date": "2016-12-15", "close": 60.7, "volume": 200.0}, {"date": "2016-12-16", "close": 60.7, "volume": null}, {"date": "2016-12-19", "close": 60.2, "volume": 2426.0}, {"date": "2016-12-20", "close": 60.2, "volume": null}, {"date": "2016-12-21", "close": 60.2, "volume": null}, {"date": "2016-12-22", "close": 60.2, "volume": null}, {"date": "2016-12-23", "close": 61.0, "volume": 564.0}, {"date": "2016-12-27", "close": 61.0, "volume": null}, {"date": "2016-12-28", "close": 61.95, "volume": 757.0}, {"date": "2016-12-29", "close": 61.95, "volume": 733.0}, {"date": "2016-12-30", "close": 60.9, "volume": 2048.0}, {"date": "2017-01-03", "close": 60.0, "volume": 1160.0}, {"date": "2017-01-04", "close": 60.0, "volume": 616.0}, {"date": "2017-01-05", "close": 61.0, "volume": 1034.0}, {"date": "2017-01-06", "close": 60.15, "volume": 400.0}, {"date": "2017-01-09", "close": 60.15, "volume": null}, {"date": "2017-01-10", "close": 60.15, "volume": null}, {"date": "2017-01-11", "close": 60.15, "volume": null}, {"date": "2017-01-12", "close": 60.15, "volume": null}, {"date": "2017-01-13", "close": 59.9665, "volume": 1616.0}, {"date": "2017-01-17", "close": 61.8998, "volume": 1301.0}, {"date": "2017-01-18", "close": 61.8998, "volume": null}, {"date": "2017-01-19", "close": 61.0, "volume": 300.0}, {"date": "2017-01-20", "close": 61.9, "volume": 460.0}, {"date": "2017-01-23", "close": 61.95, "volume": 100.0}, {"date": "2017-01-24", "close": 62.95, "volume": 425.0}, {"date": "2017-01-25", "close": 63.0, "volume": 110.0}, {"date": "2017-01-26", "close": 62.05, "volume": 100.0}, {"date": "2017-01-27", "close": 62.95, "volume": 311.0}, {"date": "2017-01-30", "close": 62.505, "volume": 110.0}, {"date": "2017-01-31", "close": 62.505, "volume": null}, {"date": "2017-02-01", "close": 63.2711, "volume": 537.0}, {"date": "2017-02-02", "close": 63.2711, "volume": null}, {"date": "2017-02-03", "close": 63.2711, "volume": null}, {"date": "2017-02-06", "close": 63.2711, "volume": null}, {"date": "2017-02-07", "close": 64.0, "volume": 185.0}, {"date": "2017-02-08", "close": 64.0, "volume": null}, {"date": "2017-02-09", "close": 64.0, "volume": 869.0}, {"date": "2017-02-10", "close": 64.0, "volume": null}, {"date": "2017-02-13", "close": 64.0, "volume": null}, {"date": "2017-02-14", "close": 64.13, "volume": 100.0}, {"date": "2017-02-15", "close": 64.65, "volume": 701.0}, {"date": "2017-02-16", "close": 64.65, "volume": null}, {"date": "2017-02-17", "close": 65.05, "volume": 1050.0}, {"date": "2017-02-21", "close": 65.05, "volume": null}, {"date": "2017-02-22", "close": 65.0, "volume": 850.0}, {"date": "2017-02-23", "close": 65.0, "volume": null}, {"date": "2017-02-24", "close": 65.0, "volume": null}, {"date": "2017-02-27", "close": 65.0, "volume": null}, {"date": "2017-02-28", "close": 65.0, "volume": null}, {"date": "2017-03-01", "close": 65.0, "volume": 1753.0}, {"date": "2017-03-02", "close": 64.6, "volume": 920.0}, {"date": "2017-03-03", "close": 64.6, "volume": null}, {"date": "2017-03-06", "close": 63.6, "volume": 752.0}, {"date": "2017-03-07", "close": 65.0, "volume": 611.0}, {"date": "2017-03-08", "close": 63.31, "volume": 1000.0}, {"date": "2017-03-09", "close": 63.31, "volume": null}, {"date": "2017-03-10", "close": 64.3, "volume": 640.0}, {"date": "2017-03-13", "close": 64.25, "volume": 555.0}, {"date": "2017-03-14", "close": 64.25, "volume": null}, {"date": "2017-03-15", "close": 64.25, "volume": 1477.0}, {"date": "2017-03-16", "close": 64.6, "volume": 200.0}, {"date": "2017-03-17", "close": 64.6, "volume": null}, {"date": "2017-03-20", "close": 64.7, "volume": 103.0}, {"date": "2017-03-21", "close": 64.7, "volume": null}, {"date": "2017-03-22", "close": 64.7, "volume": null}, {"date": "2017-03-23", "close": 65.6, "volume": 200.0}, {"date": "2017-03-24", "close": 65.6, "volume": null}, {"date": "2017-03-27", "close": 67.25, "volume": 1918.0}, {"date": "2017-03-28", "close": 66.95, "volume": 150.0}, {"date": "2017-03-29", "close": 67.2, "volume": 381.0}, {"date": "2017-03-30", "close": 67.2, "volume": null}, {"date": "2017-03-31", "close": 69.0, "volume": 517.0}, {"date": "2017-04-03", "close": 69.0, "volume": null}, {"date": "2017-04-04", "close": 69.0, "volume": null}, {"date": "2017-04-05", "close": 69.0, "volume": null}, {"date": "2017-04-06", "close": 69.0, "volume": null}, {"date": "2017-04-07", "close": 67.25, "volume": 113.0}, {"date": "2017-04-10", "close": 67.25, "volume": 408.0}, {"date": "2017-04-11", "close": 67.25, "volume": null}, {"date": "2017-04-12", "close": 66.05, "volume": 1574.0}, {"date": "2017-04-13", "close": 67.25, "volume": 2028.0}, {"date": "2017-04-17", "close": 67.25, "volume": 2337.0}, {"date": "2017-04-18", "close": 67.25, "volume": null}, {"date": "2017-04-19", "close": 68.35, "volume": 1541.0}, {"date": "2017-04-20", "close": 67.0, "volume": 579.0}, {"date": "2017-04-21", "close": 66.1, "volume": 160.0}, {"date": "2017-04-24", "close": 66.1, "volume": null}, {"date": "2017-04-25", "close": 67.5, "volume": 1347.0}, {"date": "2017-04-26", "close": 67.2943, "volume": 100.0}, {"date": "2017-04-27", "close": 67.2943, "volume": null}, {"date": "2017-04-28", "close": 67.2943, "volume": null}, {"date": "2017-05-01", "close": 67.2943, "volume": null}, {"date": "2017-05-02", "close": 67.2943, "volume": null}, {"date": "2017-05-03", "close": 67.2943, "volume": null}, {"date": "2017-05-04", "close": 67.2943, "volume": null}, {"date": "2017-05-05", "close": 67.2943, "volume": null}, {"date": "2017-05-08", "close": 67.2943, "volume": null}, {"date": "2017-05-09", "close": 67.2943, "volume": null}, {"date": "2017-05-10", "close": 68.75, "volume": 940.0}, {"date": "2017-05-11", "close": 68.25, "volume": 1647.0}, {"date": "2017-05-12", "close": 68.25, "volume": null}, {"date": "2017-05-15", "close": 68.25, "volume": null}, {"date": "2017-05-16", "close": 68.25, "volume": null}, {"date": "2017-05-17", "close": 68.25, "volume": null}, {"date": "2017-05-18", "close": 68.25, "volume": null}, {"date": "2017-05-19", "close": 69.15, "volume": 109.0}, {"date": "2017-05-22", "close": 69.0, "volume": 100.0}, {"date": "2017-05-23", "close": 69.0, "volume": null}, {"date": "2017-05-24", "close": 68.7, "volume": 296.0}, {"date": "2017-05-25", "close": 68.7, "volume": null}, {"date": "2017-05-26", "close": 69.0, "volume": 210.0}, {"date": "2017-05-30", "close": 69.0, "volume": null}, {"date": "2017-05-31", "close": 69.9209, "volume": 201.0}, {"date": "2017-06-01", "close": 70.0, "volume": 175.0}, {"date": "2017-06-02", "close": 70.0, "volume": null}, {"date": "2017-06-05", "close": 70.5, "volume": 140.0}, {"date": "2017-06-06", "close": 69.8, "volume": 497.0}, {"date": "2017-06-07", "close": 70.84, "volume": 718.0}, {"date": "2017-06-08", "close": 70.84, "volume": null}, {"date": "2017-06-09", "close": 70.84, "volume": null}, {"date": "2017-06-12", "close": 70.84, "volume": null}, {"date": "2017-06-13", "close": 70.0, "volume": 3451.0}, {"date": "2017-06-14", "close": 70.55, "volume": 506.0}, {"date": "2017-06-15", "close": 70.55, "volume": null}, {"date": "2017-06-16", "close": 70.55, "volume": null}, {"date": "2017-06-19", "close": 70.6, "volume": 702.0}, {"date": "2017-06-20", "close": 70.6306, "volume": 379.0}, {"date": "2017-06-21", "close": 70.55, "volume": 1744.0}, {"date": "2017-06-22", "close": 70.55, "volume": 250.0}, {"date": "2017-06-23", "close": 70.55, "volume": null}, {"date": "2017-06-26", "close": 70.55, "volume": null}, {"date": "2017-06-27", "close": 72.2, "volume": 140.0}, {"date": "2017-06-28", "close": 71.95, "volume": 2728.0}, {"date": "2017-06-29", "close": 71.95, "volume": null}, {"date": "2017-06-30", "close": 71.5, "volume": 4221.0}, {"date": "2017-07-03", "close": 71.5, "volume": null}, {"date": "2017-07-05", "close": 71.5, "volume": null}, {"date": "2017-07-06", "close": 71.5, "volume": null}, {"date": "2017-07-07", "close": 71.5, "volume": null}, {"date": "2017-07-10", "close": 71.5, "volume": 1601.0}, {"date": "2017-07-11", "close": 70.55, "volume": 1019.0}, {"date": "2017-07-12", "close": 70.0, "volume": 2136.0}, {"date": "2017-07-13", "close": 70.0, "volume": null}, {"date": "2017-07-14", "close": 70.0, "volume": 336.0}, {"date": "2017-07-17", "close": 69.75, "volume": 170.0}, {"date": "2017-07-18", "close": 70.45, "volume": 1060.0}, {"date": "2017-07-19", "close": 70.45, "volume": null}, {"date": "2017-07-20", "close": 70.45, "volume": null}, {"date": "2017-07-21", "close": 70.45, "volume": null}, {"date": "2017-07-24", "close": 70.495, "volume": 200.0}, {"date": "2017-07-25", "close": 70.495, "volume": null}, {"date": "2017-07-26", "close": 70.495, "volume": null}, {"date": "2017-07-27", "close": 70.0, "volume": 200.0}, {"date": "2017-07-28", "close": 70.0, "volume": null}, {"date": "2017-07-31", "close": 70.0, "volume": null}, {"date": "2017-08-01", "close": 71.3422, "volume": 1196.0}, {"date": "2017-08-02", "close": 71.3422, "volume": null}, {"date": "2017-08-03", "close": 71.81, "volume": 5814.0}, {"date": "2017-08-04", "close": 71.81, "volume": null}, {"date": "2017-08-07", "close": 71.81, "volume": null}, {"date": "2017-08-08", "close": 71.81, "volume": null}, {"date": "2017-08-09", "close": 71.25, "volume": 350.0}, {"date": "2017-08-10", "close": 72.0, "volume": 221.0}, {"date": "2017-08-11", "close": 72.0, "volume": null}, {"date": "2017-08-14", "close": 69.55, "volume": 1686.0}, {"date": "2017-08-15", "close": 71.0, "volume": 1406.0}, {"date": "2017-08-16", "close": 71.0, "volume": null}, {"date": "2017-08-17", "close": 71.0, "volume": 200.0}, {"date": "2017-08-18", "close": 71.0, "volume": 460.0}, {"date": "2017-08-21", "close": 71.0, "volume": null}, {"date": "2017-08-22", "close": 71.0, "volume": null}, {"date": "2017-08-23", "close": 71.0, "volume": null}, {"date": "2017-08-24", "close": 70.1, "volume": 1339.0}, {"date": "2017-08-25", "close": 70.1, "volume": 970.0}, {"date": "2017-08-28", "close": 70.1, "volume": null}, {"date": "2017-08-29", "close": 70.1, "volume": null}, {"date": "2017-08-30", "close": 70.1, "volume": 402.0}, {"date": "2017-08-31", "close": 70.9, "volume": 172.0}, {"date": "2017-09-01", "close": 70.9, "volume": null}, {"date": "2017-09-05", "close": 70.9, "volume": null}, {"date": "2017-09-06", "close": 70.9, "volume": null}, {"date": "2017-09-07", "close": 70.9, "volume": null}, {"date": "2017-09-08", "close": 71.25, "volume": 568.0}, {"date": "2017-09-11", "close": 71.25, "volume": null}, {"date": "2017-09-12", "close": 70.21, "volume": 2424.0}, {"date": "2017-09-13", "close": 70.21, "volume": null}, {"date": "2017-09-14", "close": 69.45, "volume": 708.0}, {"date": "2017-09-15", "close": 70.5, "volume": 301.0}, {"date": "2017-09-18", "close": 69.9738, "volume": 361.0}, {"date": "2017-09-19", "close": 69.8978, "volume": 1855.0}, {"date": "2017-09-20", "close": 70.0, "volume": 602.0}, {"date": "2017-09-21", "close": 70.0, "volume": null}, {"date": "2017-09-22", "close": 70.0, "volume": null}, {"date": "2017-09-25", "close": 70.0, "volume": null}, {"date": "2017-09-26", "close": 70.0, "volume": null}, {"date": "2017-09-27", "close": 69.5, "volume": 1635.0}, {"date": "2017-09-28", "close": 69.5, "volume": null}, {"date": "2017-09-29", "close": 69.5, "volume": null}, {"date": "2017-10-02", "close": 70.0, "volume": 1278.0}, {"date": "2017-10-03", "close": 70.2, "volume": 3744.0}, {"date": "2017-10-04", "close": 70.0, "volume": 2565.0}, {"date": "2017-10-05", "close": 69.99, "volume": 718.0}, {"date": "2017-10-06", "close": 69.99, "volume": null}, {"date": "2017-10-09", "close": 69.5, "volume": 818.0}, {"date": "2017-10-10", "close": 69.5, "volume": null}, {"date": "2017-10-11", "close": 69.5, "volume": null}, {"date": "2017-10-12", "close": 69.5, "volume": null}, {"date": "2017-10-13", "close": 69.8, "volume": 301.0}, {"date": "2017-10-16", "close": 69.8, "volume": null}, {"date": "2017-10-17", "close": 69.8, "volume": null}, {"date": "2017-10-18", "close": 69.8, "volume": null}, {"date": "2017-10-19", "close": 69.8, "volume": null}, {"date": "2017-10-20", "close": 70.454, "volume": 425.0}, {"date": "2017-10-23", "close": 70.454, "volume": null}, {"date": "2017-10-24", "close": 71.2, "volume": 121.0}, {"date": "2017-10-25", "close": 71.25, "volume": 8057.0}, {"date": "2017-10-26", "close": 71.0, "volume": 1271.0}, {"date": "2017-10-27", "close": 71.05, "volume": 200.0}, {"date": "2017-10-30", "close": 71.05, "volume": null}, {"date": "2017-10-31", "close": 71.75, "volume": 100.0}, {"date": "2017-11-01", "close": 72.4, "volume": 2840.0}, {"date": "2017-11-02", "close": 72.61, "volume": 301.0}, {"date": "2017-11-03", "close": 72.61, "volume": null}, {"date": "2017-11-06", "close": 72.655, "volume": 1225.0}, {"date": "2017-11-07", "close": 74.0, "volume": 203.0}, {"date": "2017-11-08", "close": 75.25, "volume": 2006.0}, {"date": "2017-11-09", "close": 74.55, "volume": 331.0}, {"date": "2017-11-10", "close": 74.55, "volume": null}, {"date": "2017-11-13", "close": 73.35, "volume": 102.0}, {"date": "2017-11-14", "close": 72.9055, "volume": 101.0}, {"date": "2017-11-15", "close": 72.9055, "volume": null}, {"date": "2017-11-16", "close": 72.9055, "volume": null}, {"date": "2017-11-17", "close": 72.75, "volume": 2501.0}, {"date": "2017-11-20", "close": 72.75, "volume": null}, {"date": "2017-11-21", "close": 72.75, "volume": null}, {"date": "2017-11-22", "close": 72.75, "volume": null}, {"date": "2017-11-24", "close": 72.75, "volume": null}, {"date": "2017-11-27", "close": 72.75, "volume": null}, {"date": "2017-11-28", "close": 72.8, "volume": 222.0}, {"date": "2017-11-29", "close": 72.8, "volume": null}, {"date": "2017-11-30", "close": 72.8, "volume": null}, {"date": "2017-12-01", "close": 72.76, "volume": 135.0}, {"date": "2017-12-04", "close": 74.1449, "volume": 101.0}, {"date": "2017-12-05", "close": 74.1449, "volume": null}, {"date": "2017-12-06", "close": 72.2, "volume": 151.0}, {"date": "2017-12-07", "close": 73.5, "volume": 330.0}, {"date": "2017-12-08", "close": 73.905, "volume": 1056.0}, {"date": "2017-12-11", "close": 73.905, "volume": null}, {"date": "2017-12-12", "close": 73.905, "volume": null}, {"date": "2017-12-13", "close": 73.195, "volume": 200.0}, {"date": "2017-12-14", "close": 72.25, "volume": 1100.0}, {"date": "2017-12-15", "close": 71.45, "volume": 2680.0}, {"date": "2017-12-18", "close": 71.95, "volume": 708.0}, {"date": "2017-12-19", "close": 71.95, "volume": null}, {"date": "2017-12-20", "close": 72.0, "volume": 2210.0}, {"date": "2017-12-21", "close": 72.25, "volume": 303.0}, {"date": "2017-12-22", "close": 72.25, "volume": null}, {"date": "2017-12-26", "close": 72.7, "volume": 7130.0}, {"date": "2017-12-27", "close": 72.7, "volume": null}, {"date": "2017-12-28", "close": 73.2, "volume": 769.0}, {"date": "2017-12-29", "close": 73.35, "volume": 1970.0}, {"date": "2018-01-02", "close": 72.005, "volume": 1380.0}, {"date": "2018-01-03", "close": 72.325, "volume": 301.0}, {"date": "2018-01-04", "close": 72.796, "volume": 300.0}, {"date": "2018-01-05", "close": 72.796, "volume": null}, {"date": "2018-01-08", "close": 72.8, "volume": 560.0}, {"date": "2018-01-09", "close": 72.8, "volume": null}, {"date": "2018-01-10", "close": 73.13, "volume": 162.0}, {"date": "2018-01-11", "close": 72.9, "volume": 914.0}, {"date": "2018-01-12", "close": 72.8247, "volume": 328.0}, {"date": "2018-01-16", "close": 72.5448, "volume": 485.0}, {"date": "2018-01-17", "close": 72.7, "volume": 1832.0}, {"date": "2018-01-18", "close": 72.8552, "volume": 2872.0}, {"date": "2018-01-19", "close": 72.48, "volume": 2070.0}, {"date": "2018-01-22", "close": 72.6, "volume": 200.0}, {"date": "2018-01-23", "close": 72.6, "volume": null}, {"date": "2018-01-24", "close": 72.6, "volume": null}, {"date": "2018-01-25", "close": 72.6, "volume": null}, {"date": "2018-01-26", "close": 72.5, "volume": 102.0}, {"date": "2018-01-29", "close": 72.3, "volume": 1329.0}, {"date": "2018-01-30", "close": 72.5, "volume": 961.0}, {"date": "2018-01-31", "close": 72.5, "volume": null}, {"date": "2018-02-01", "close": 72.5, "volume": null}, {"date": "2018-02-02", "close": 72.5, "volume": null}, {"date": "2018-02-05", "close": 72.5, "volume": null}, {"date": "2018-02-06", "close": 71.105, "volume": 725.0}, {"date": "2018-02-07", "close": 71.105, "volume": null}, {"date": "2018-02-08", "close": 71.15, "volume": 480.0}, {"date": "2018-02-09", "close": 71.15, "volume": null}, {"date": "2018-02-12", "close": 70.205, "volume": 331.0}, {"date": "2018-02-13", "close": 71.1, "volume": 185.0}, {"date": "2018-02-14", "close": 71.1, "volume": null}, {"date": "2018-02-15", "close": 71.3685, "volume": 1129.0}, {"date": "2018-02-16", "close": 71.3685, "volume": null}, {"date": "2018-02-20", "close": 71.3685, "volume": null}, {"date": "2018-02-21", "close": 71.25, "volume": 200.0}, {"date": "2018-02-22", "close": 71.25, "volume": null}, {"date": "2018-02-23", "close": 70.75, "volume": 748.0}, {"date": "2018-02-26", "close": 70.45, "volume": 1548.0}, {"date": "2018-02-27", "close": 70.7, "volume": 302.0}, {"date": "2018-02-28", "close": 71.0, "volume": 100.0}, {"date": "2018-03-01", "close": 71.0, "volume": null}, {"date": "2018-03-02", "close": 71.05, "volume": 375.0}, {"date": "2018-03-05", "close": 70.3, "volume": 1285.0}, {"date": "2018-03-06", "close": 70.3, "volume": null}, {"date": "2018-03-07", "close": 70.3, "volume": null}, {"date": "2018-03-08", "close": 70.3, "volume": null}, {"date": "2018-03-09", "close": 70.3, "volume": null}, {"date": "2018-03-12", "close": 70.3, "volume": null}, {"date": "2018-03-13", "close": 70.3, "volume": null}, {"date": "2018-03-14", "close": 70.3, "volume": null}, {"date": "2018-03-15", "close": 69.7822, "volume": 149.0}, {"date": "2018-03-16", "close": 70.25, "volume": 972.0}, {"date": "2018-03-19", "close": 70.25, "volume": null}, {"date": "2018-03-20", "close": 70.25, "volume": null}, {"date": "2018-03-21", "close": 70.25, "volume": null}, {"date": "2018-03-22", "close": 70.25, "volume": null}, {"date": "2018-03-23", "close": 70.25, "volume": 113.0}, {"date": "2018-03-26", "close": 69.0, "volume": 836.0}, {"date": "2018-03-27", "close": 69.9, "volume": 407.0}, {"date": "2018-03-28", "close": 68.85, "volume": 102.0}, {"date": "2018-03-29", "close": 70.1, "volume": 2116.0}, {"date": "2018-04-02", "close": 70.149, "volume": 111.0}, {"date": "2018-04-03", "close": 70.149, "volume": null}, {"date": "2018-04-04", "close": 70.1, "volume": 426.0}, {"date": "2018-04-05", "close": 69.85, "volume": 1150.0}, {"date": "2018-04-06", "close": 69.5, "volume": 371.0}, {"date": "2018-04-09", "close": 69.5, "volume": null}, {"date": "2018-04-10", "close": 70.1324, "volume": 532.0}, {"date": "2018-04-11", "close": 70.1324, "volume": null}, {"date": "2018-04-12", "close": 70.1324, "volume": null}, {"date": "2018-04-13", "close": 69.15, "volume": 774.0}, {"date": "2018-04-16", "close": 69.15, "volume": null}, {"date": "2018-04-17", "close": 69.0, "volume": 502.0}, {"date": "2018-04-18", "close": 69.0, "volume": null}, {"date": "2018-04-19", "close": 69.0, "volume": null}, {"date": "2018-04-20", "close": 69.0, "volume": null}, {"date": "2018-04-23", "close": 67.8, "volume": 942.0}, {"date": "2018-04-24", "close": 68.0, "volume": 502.0}, {"date": "2018-04-25", "close": 68.0, "volume": null}, {"date": "2018-04-26", "close": 68.0, "volume": null}, {"date": "2018-04-27", "close": 69.5, "volume": 286.0}, {"date": "2018-04-30", "close": 69.5, "volume": null}, {"date": "2018-05-01", "close": 67.055, "volume": 436.0}, {"date": "2018-05-02", "close": 66.805, "volume": 1960.0}, {"date": "2018-05-03", "close": 66.805, "volume": null}, {"date": "2018-05-04", "close": 68.47, "volume": 138.0}, {"date": "2018-05-07", "close": 68.47, "volume": null}, {"date": "2018-05-08", "close": 68.47, "volume": null}, {"date": "2018-05-09", "close": 68.225, "volume": 162.0}, {"date": "2018-05-10", "close": 68.225, "volume": null}, {"date": "2018-05-11", "close": 68.225, "volume": null}, {"date": "2018-05-14", "close": 68.225, "volume": null}, {"date": "2018-05-15", "close": 66.905, "volume": 355.0}, {"date": "2018-05-16", "close": 66.7, "volume": 2269.0}, {"date": "2018-05-17", "close": 67.25, "volume": 304.0}, {"date": "2018-05-18", "close": 66.945, "volume": 1910.0}, {"date": "2018-05-21", "close": 67.05, "volume": 202.0}, {"date": "2018-05-22", "close": 67.2, "volume": 851.0}, {"date": "2018-05-23", "close": 65.6, "volume": 1962.0}, {"date": "2018-05-24", "close": 65.6, "volume": null}, {"date": "2018-05-25", "close": 65.3672, "volume": 804.0}, {"date": "2018-05-29", "close": 65.3672, "volume": null}, {"date": "2018-05-30", "close": 66.75, "volume": 2816.0}, {"date": "2018-05-31", "close": 66.205, "volume": 300.0}, {"date": "2018-06-01", "close": 66.25, "volume": 923.0}, {"date": "2018-06-04", "close": 66.2, "volume": 502.0}, {"date": "2018-06-05", "close": 66.0, "volume": 570.0}, {"date": "2018-06-06", "close": 66.0, "volume": null}, {"date": "2018-06-07", "close": 66.0, "volume": null}, {"date": "2018-06-08", "close": 66.0, "volume": null}, {"date": "2018-06-11", "close": 66.0, "volume": null}, {"date": "2018-06-12", "close": 67.3, "volume": 1066.0}, {"date": "2018-06-13", "close": 66.6, "volume": 164.0}, {"date": "2018-06-14", "close": 66.6, "volume": null}, {"date": "2018-06-15", "close": 66.105, "volume": 439.0}, {"date": "2018-06-18", "close": 66.0, "volume": 154.0}, {"date": "2018-06-19", "close": 66.0, "volume": null}, {"date": "2018-06-20", "close": 66.5, "volume": 499.0}, {"date": "2018-06-21", "close": 66.105, "volume": 1000.0}, {"date": "2018-06-22", "close": 67.5, "volume": 2973.0}, {"date": "2018-06-25", "close": 67.49, "volume": 2564.0}, {"date": "2018-06-26", "close": 67.0, "volume": 2400.0}, {"date": "2018-06-27", "close": 68.0, "volume": 3004.0}, {"date": "2018-06-28", "close": 67.3, "volume": 2716.0}, {"date": "2018-06-29", "close": 67.0, "volume": 1030.0}, {"date": "2018-07-02", "close": 67.0, "volume": null}, {"date": "2018-07-03", "close": 67.0, "volume": null}, {"date": "2018-07-05", "close": 68.8, "volume": 2451.0}, {"date": "2018-07-06", "close": 69.95, "volume": 124.0}, {"date": "2018-07-09", "close": 68.9, "volume": 102.0}, {"date": "2018-07-10", "close": 68.05, "volume": 338.0}, {"date": "2018-07-11", "close": 68.05, "volume": null}, {"date": "2018-07-12", "close": 68.05, "volume": null}, {"date": "2018-07-13", "close": 67.05, "volume": 226.0}, {"date": "2018-07-16", "close": 67.05, "volume": 832.0}, {"date": "2018-07-17", "close": 68.1, "volume": 395.0}, {"date": "2018-07-18", "close": 68.1, "volume": null}, {"date": "2018-07-19", "close": 68.0, "volume": 203.0}, {"date": "2018-07-20", "close": 68.0, "volume": null}, {"date": "2018-07-23", "close": 68.05, "volume": 1625.0}, {"date": "2018-07-24", "close": 68.05, "volume": null}, {"date": "2018-07-25", "close": 67.0, "volume": 11114.0}, {"date": "2018-07-26", "close": 67.0, "volume": 799.0}, {"date": "2018-07-27", "close": 67.0, "volume": 150.0}, {"date": "2018-07-30", "close": 67.0, "volume": null}, {"date": "2018-07-31", "close": 67.0, "volume": 218.0}, {"date": "2018-08-01", "close": 67.0, "volume": 1003.0}, {"date": "2018-08-02", "close": 67.0, "volume": null}, {"date": "2018-08-03", "close": 67.0, "volume": null}, {"date": "2018-08-06", "close": 66.8, "volume": 3038.0}, {"date": "2018-08-07", "close": 66.7, "volume": 1201.0}, {"date": "2018-08-08", "close": 66.7, "volume": null}, {"date": "2018-08-09", "close": 66.7, "volume": null}, {"date": "2018-08-10", "close": 66.2, "volume": 200.0}, {"date": "2018-08-13", "close": 66.2, "volume": null}, {"date": "2018-08-14", "close": 65.05, "volume": 299.0}, {"date": "2018-08-15", "close": 64.7, "volume": 112.0}, {"date": "2018-08-16", "close": 64.5, "volume": 152.0}, {"date": "2018-08-17", "close": 66.0, "volume": 934.0}, {"date": "2018-08-20", "close": 64.1, "volume": 3548.0}, {"date": "2018-08-21", "close": 65.1, "volume": 1004.0}, {"date": "2018-08-22", "close": 65.1, "volume": null}, {"date": "2018-08-23", "close": 65.1, "volume": null}, {"date": "2018-08-24", "close": 65.1, "volume": null}, {"date": "2018-08-27", "close": 65.1, "volume": null}, {"date": "2018-08-28", "close": 65.1, "volume": null}, {"date": "2018-08-29", "close": 65.1, "volume": null}, {"date": "2018-08-30", "close": 65.1, "volume": null}, {"date": "2018-08-31", "close": 65.1, "volume": null}, {"date": "2018-09-04", "close": 65.1, "volume": null}, {"date": "2018-09-05", "close": 65.1, "volume": null}, {"date": "2018-09-06", "close": 65.1, "volume": null}, {"date": "2018-09-07", "close": 65.1, "volume": null}, {"date": "2018-09-10", "close": 63.9262, "volume": 656.0}, {"date": "2018-09-11", "close": 63.9, "volume": 102.0}, {"date": "2018-09-12", "close": 63.9, "volume": null}, {"date": "2018-09-13", "close": 64.85, "volume": 10029.0}, {"date": "2018-09-14", "close": 64.85, "volume": null}, {"date": "2018-09-17", "close": 64.495, "volume": 5181.0}, {"date": "2018-09-18", "close": 64.0, "volume": 607.0}, {"date": "2018-09-19", "close": 66.75, "volume": 2830.0}, {"date": "2018-09-20", "close": 66.5, "volume": 2923.0}, {"date": "2018-09-21", "close": 67.5, "volume": 9758.0}, {"date": "2018-09-24", "close": 67.5, "volume": null}, {"date": "2018-09-25", "close": 65.005, "volume": 204.0}, {"date": "2018-09-26", "close": 65.005, "volume": null}, {"date": "2018-09-27", "close": 67.05, "volume": 167.0}, {"date": "2018-09-28", "close": 67.25, "volume": 305.0}, {"date": "2018-10-01", "close": 65.1, "volume": 343.0}, {"date": "2018-10-02", "close": 65.4119, "volume": 259.0}, {"date": "2018-10-03", "close": 65.4119, "volume": null}, {"date": "2018-10-04", "close": 65.4119, "volume": null}, {"date": "2018-10-05", "close": 65.4119, "volume": null}, {"date": "2018-10-08", "close": 65.4119, "volume": null}, {"date": "2018-10-09", "close": 65.35, "volume": 934.0}, {"date": "2018-10-10", "close": 64.51, "volume": 286.0}, {"date": "2018-10-11", "close": 64.51, "volume": null}, {"date": "2018-10-12", "close": 64.51, "volume": null}, {"date": "2018-10-15", "close": 65.7, "volume": 1868.0}, {"date": "2018-10-16", "close": 65.7, "volume": null}, {"date": "2018-10-17", "close": 64.5, "volume": 302.0}, {"date": "2018-10-18", "close": 64.26, "volume": 201.0}, {"date": "2018-10-19", "close": 64.12, "volume": 1413.0}, {"date": "2018-10-22", "close": 64.5992, "volume": 203.0}, {"date": "2018-10-23", "close": 63.85, "volume": 1423.0}, {"date": "2018-10-24", "close": 62.0, "volume": 1246.0}, {"date": "2018-10-25", "close": 64.0, "volume": 926.0}, {"date": "2018-10-26", "close": 63.9654, "volume": 1492.0}, {"date": "2018-10-29", "close": 63.9654, "volume": null}, {"date": "2018-10-30", "close": 62.1251, "volume": 518.0}, {"date": "2018-10-31", "close": 62.34, "volume": 802.0}, {"date": "2018-11-01", "close": 62.75, "volume": 3507.0}, {"date": "2018-11-02", "close": 62.73, "volume": 820.0}, {"date": "2018-11-05", "close": 62.3, "volume": 760.0}, {"date": "2018-11-06", "close": 62.3, "volume": null}, {"date": "2018-11-07", "close": 62.8309, "volume": 302.0}, {"date": "2018-11-08", "close": 63.0, "volume": 147.0}, {"date": "2018-11-09", "close": 62.5, "volume": 1700.0}, {"date": "2018-11-12", "close": 61.9, "volume": 3739.0}, {"date": "2018-11-13", "close": 60.05, "volume": 1164.0}, {"date": "2018-11-14", "close": 59.75, "volume": 5522.0}, {"date": "2018-11-15", "close": 58.81, "volume": 5141.0}, {"date": "2018-11-16", "close": 57.55, "volume": 1799.0}, {"date": "2018-11-19", "close": 57.55, "volume": null}, {"date": "2018-11-20", "close": 57.8, "volume": 752.0}, {"date": "2018-11-21", "close": 57.8, "volume": null}, {"date": "2018-11-23", "close": 57.8, "volume": 323.0}, {"date": "2018-11-26", "close": 57.9383, "volume": 269.0}, {"date": "2018-11-27", "close": 57.9383, "volume": null}, {"date": "2018-11-28", "close": 57.9383, "volume": null}, {"date": "2018-11-29", "close": 59.0, "volume": 4436.0}, {"date": "2018-11-30", "close": 59.01, "volume": 1011.0}, {"date": "2018-12-03", "close": 59.0, "volume": 107.0}, {"date": "2018-12-04", "close": 59.02, "volume": 104.0}, {"date": "2018-12-06", "close": 59.3254, "volume": 1893.0}, {"date": "2018-12-07", "close": 56.82, "volume": 1900.0}, {"date": "2018-12-10", "close": 58.2, "volume": 2872.0}, {"date": "2018-12-11", "close": 58.25, "volume": 400.0}, {"date": "2018-12-12", "close": 58.25, "volume": null}, {"date": "2018-12-13", "close": 58.25, "volume": null}, {"date": "2018-12-14", "close": 58.9999, "volume": 257.0}, {"date": "2018-12-17", "close": 57.6111, "volume": 750.0}, {"date": "2018-12-18", "close": 57.6111, "volume": null}, {"date": "2018-12-19", "close": 57.9307, "volume": 3097.0}, {"date": "2018-12-20", "close": 57.9307, "volume": null}, {"date": "2018-12-21", "close": 55.66, "volume": 4003.0}, {"date": "2018-12-24", "close": 55.66, "volume": null}, {"date": "2018-12-26", "close": 55.66, "volume": null}, {"date": "2018-12-27", "close": 55.66, "volume": null}, {"date": "2018-12-28", "close": 55.66, "volume": null}, {"date": "2018-12-31", "close": 55.95, "volume": 6635.0}, {"date": "2019-01-02", "close": 55.3755, "volume": 265.0}, {"date": "2019-01-03", "close": 55.4, "volume": 100.0}, {"date": "2019-01-04", "close": 52.9, "volume": 30234.0}, {"date": "2019-01-07", "close": 53.4875, "volume": 4591.0}, {"date": "2019-01-08", "close": 53.95, "volume": 572.0}, {"date": "2019-01-09", "close": 53.0, "volume": 2204.0}, {"date": "2019-01-10", "close": 54.0, "volume": 2124.0}, {"date": "2019-01-11", "close": 54.98, "volume": 1419.0}, {"date": "2019-01-14", "close": 54.04, "volume": 2451.0}, {"date": "2019-01-15", "close": 57.63, "volume": 19663.0}, {"date": "2019-01-16", "close": 59.0, "volume": 2945.0}, {"date": "2019-01-17", "close": 57.5, "volume": 7193.0}, {"date": "2019-01-18", "close": 59.0, "volume": 2695.0}, {"date": "2019-01-22", "close": 59.3, "volume": 3360.0}, {"date": "2019-01-23", "close": 59.71, "volume": 2620.0}, {"date": "2019-01-24", "close": 59.4598, "volume": 2783.0}, {"date": "2019-01-25", "close": 59.8417, "volume": 1590.0}, {"date": "2019-01-28", "close": 59.873, "volume": 575.0}, {"date": "2019-01-29", "close": 59.9682, "volume": 1994.0}, {"date": "2019-01-30", "close": 59.75, "volume": 532.0}, {"date": "2019-01-31", "close": 59.5083, "volume": 350.0}, {"date": "2019-02-01", "close": 58.65, "volume": 2377.0}, {"date": "2019-02-04", "close": 56.75, "volume": 8886.0}, {"date": "2019-02-05", "close": 57.78, "volume": 5669.0}, {"date": "2019-02-06", "close": 59.78, "volume": 6337.0}, {"date": "2019-02-07", "close": 57.01, "volume": 3815.0}, {"date": "2019-02-08", "close": 55.92, "volume": 5806.0}, {"date": "2019-02-11", "close": 56.5489, "volume": 13720.0}, {"date": "2019-02-12", "close": 57.049, "volume": 17667.0}, {"date": "2019-02-13", "close": 57.3202, "volume": 3402.0}, {"date": "2019-02-14", "close": 57.2687, "volume": 729.0}, {"date": "2019-02-15", "close": 57.96, "volume": 309.0}, {"date": "2019-02-19", "close": 59.8861, "volume": 3155.0}, {"date": "2019-02-20", "close": 60.06, "volume": 6041.0}, {"date": "2019-02-21", "close": 59.5, "volume": 5488.0}, {"date": "2019-02-22", "close": 60.49, "volume": 120.0}, {"date": "2019-02-25", "close": 58.0, "volume": 7591.0}, {"date": "2019-02-26", "close": 58.9027, "volume": 945.0}, {"date": "2019-02-27", "close": 59.12, "volume": 102.0}, {"date": "2019-02-28", "close": 59.5, "volume": 589.0}, {"date": "2019-03-01", "close": 59.02, "volume": 502.0}, {"date": "2019-03-04", "close": 59.371, "volume": 532.0}, {"date": "2019-03-05", "close": 60.5, "volume": 1648.0}, {"date": "2019-03-06", "close": 60.5, "volume": 305.0}, {"date": "2019-03-07", "close": 60.5, "volume": 552.0}, {"date": "2019-03-08", "close": 61.2, "volume": 720.0}, {"date": "2019-03-11", "close": 61.2, "volume": 620.0}, {"date": "2019-03-12", "close": 64.0, "volume": 2095.0}, {"date": "2019-03-13", "close": 65.26, "volume": 4782.0}, {"date": "2019-03-14", "close": 65.6, "volume": 704.0}, {"date": "2019-03-15", "close": 65.6, "volume": 1126.0}, {"date": "2019-03-18", "close": 64.25, "volume": 1465.0}, {"date": "2019-03-19", "close": 65.0, "volume": 1159.0}, {"date": "2019-03-20", "close": 65.54, "volume": 961.0}, {"date": "2019-03-21", "close": 66.0, "volume": 1613.0}, {"date": "2019-03-22", "close": 63.0025, "volume": 840.0}, {"date": "2019-03-25", "close": 64.52, "volume": 301.0}, {"date": "2019-03-26", "close": 66.3, "volume": 402.0}, {"date": "2019-03-27", "close": 65.5, "volume": 278.0}, {"date": "2019-03-28", "close": 65.5, "volume": null}, {"date": "2019-03-29", "close": 65.195, "volume": 706.0}, {"date": "2019-04-01", "close": 66.0, "volume": 265.0}, {"date": "2019-04-02", "close": 65.25, "volume": 1445.0}, {"date": "2019-04-03", "close": 65.8, "volume": 543.0}, {"date": "2019-04-04", "close": 65.8, "volume": 257.0}, {"date": "2019-04-05", "close": 65.8, "volume": null}, {"date": "2019-04-08", "close": 65.0, "volume": 460.0}, {"date": "2019-04-09", "close": 61.26, "volume": 3575.0}, {"date": "2019-04-10", "close": 63.935, "volume": 1626.0}, {"date": "2019-04-11", "close": 63.1245, "volume": 379.0}, {"date": "2019-04-12", "close": 63.93, "volume": 4547.0}, {"date": "2019-04-15", "close": 64.68, "volume": 1254.0}, {"date": "2019-04-16", "close": 64.68, "volume": null}, {"date": "2019-04-17", "close": 64.076, "volume": 393.0}, {"date": "2019-04-18", "close": 64.076, "volume": null}, {"date": "2019-04-22", "close": 63.0, "volume": 649.0}, {"date": "2019-04-23", "close": 63.6849, "volume": 880.0}, {"date": "2019-04-24", "close": 61.8579, "volume": 7760.0}, {"date": "2019-04-25", "close": 61.5, "volume": 502.0}, {"date": "2019-04-26", "close": 61.75, "volume": 636.0}, {"date": "2019-04-29", "close": 61.3, "volume": 1216.0}, {"date": "2019-04-30", "close": 60.0, "volume": 102.0}, {"date": "2019-05-01", "close": 61.35, "volume": 3061.0}, {"date": "2019-05-02", "close": 61.5, "volume": 2684.0}, {"date": "2019-05-03", "close": 61.97, "volume": 534.0}, {"date": "2019-05-06", "close": 62.0, "volume": 747.0}, {"date": "2019-05-07", "close": 62.0, "volume": null}, {"date": "2019-05-08", "close": 61.0, "volume": 1813.0}, {"date": "2019-05-09", "close": 61.25, "volume": 3593.0}, {"date": "2019-05-10", "close": 61.75, "volume": 2136.0}, {"date": "2019-05-13", "close": 61.25, "volume": 3528.0}, {"date": "2019-05-14", "close": 61.0, "volume": 2050.0}, {"date": "2019-05-15", "close": 61.49, "volume": 202.0}, {"date": "2019-05-16", "close": 61.6074, "volume": 2034.0}, {"date": "2019-05-17", "close": 62.0, "volume": 109.0}, {"date": "2019-05-20", "close": 60.02, "volume": 1021.0}, {"date": "2019-05-21", "close": 61.42, "volume": 201.0}, {"date": "2019-05-22", "close": 61.98, "volume": 277.0}, {"date": "2019-05-23", "close": 61.7, "volume": 208.0}, {"date": "2019-05-24", "close": 58.7, "volume": 7021.0}, {"date": "2019-05-28", "close": 59.2925, "volume": 4628.0}, {"date": "2019-05-29", "close": 59.6, "volume": 2753.0}, {"date": "2019-05-30", "close": 59.4497, "volume": 1059.0}, {"date": "2019-05-31", "close": 60.0, "volume": 210.0}, {"date": "2019-06-03", "close": 59.95, "volume": 1785.0}, {"date": "2019-06-04", "close": 60.98, "volume": 972.0}, {"date": "2019-06-05", "close": 61.7679, "volume": 2543.0}, {"date": "2019-06-06", "close": 62.0, "volume": 100.0}, {"date": "2019-06-07", "close": 62.0, "volume": 334.0}, {"date": "2019-06-10", "close": 62.0, "volume": 663.0}, {"date": "2019-06-11", "close": 61.4266, "volume": 6060.0}, {"date": "2019-06-12", "close": 61.4266, "volume": null}, {"date": "2019-06-13", "close": 61.4266, "volume": null}, {"date": "2019-06-14", "close": 61.18, "volume": 1187.0}, {"date": "2019-06-17", "close": 61.754, "volume": 663.0}, {"date": "2019-06-18", "close": 60.25, "volume": 1741.0}, {"date": "2019-06-19", "close": 60.1, "volume": 3368.0}, {"date": "2019-06-20", "close": 59.9812, "volume": 545.0}, {"date": "2019-06-21", "close": 58.72, "volume": 585.0}, {"date": "2019-06-24", "close": 58.68, "volume": 5466.0}, {"date": "2019-06-25", "close": 58.6697, "volume": 2378.0}, {"date": "2019-06-26", "close": 59.5, "volume": 380.0}, {"date": "2019-06-27", "close": 59.6538, "volume": 401.0}, {"date": "2019-06-28", "close": 59.0001, "volume": 970.0}, {"date": "2019-07-01", "close": 59.56, "volume": 2426.0}, {"date": "2019-07-02", "close": 60.2, "volume": 1015.0}, {"date": "2019-07-03", "close": 60.2, "volume": null}, {"date": "2019-07-05", "close": 60.2, "volume": null}, {"date": "2019-07-08", "close": 61.5, "volume": 901.0}, {"date": "2019-07-09", "close": 59.95, "volume": 235.0}, {"date": "2019-07-10", "close": 59.95, "volume": null}, {"date": "2019-07-11", "close": 59.9, "volume": 1452.0}, {"date": "2019-07-12", "close": 60.125, "volume": 122.0}, {"date": "2019-07-15", "close": 60.0, "volume": 417.0}, {"date": "2019-07-16", "close": 59.95, "volume": 1559.0}, {"date": "2019-07-17", "close": 59.9975, "volume": 2819.0}, {"date": "2019-07-18", "close": 59.9975, "volume": null}, {"date": "2019-07-19", "close": 59.5397, "volume": 104.0}, {"date": "2019-07-22", "close": 59.75, "volume": 375.0}, {"date": "2019-07-23", "close": 59.75, "volume": 360.0}, {"date": "2019-07-24", "close": 60.7, "volume": 280.0}, {"date": "2019-07-25", "close": 62.0, "volume": 202.0}, {"date": "2019-07-26", "close": 60.25, "volume": 2859.0}, {"date": "2019-07-29", "close": 59.5, "volume": 313.0}, {"date": "2019-07-30", "close": 59.5, "volume": 172.0}, {"date": "2019-07-31", "close": 61.0, "volume": 487.0}, {"date": "2019-08-01", "close": 61.0, "volume": 648.0}, {"date": "2019-08-02", "close": 61.0, "volume": 102.0}, {"date": "2019-08-05", "close": 60.9, "volume": 100.0}, {"date": "2019-08-06", "close": 60.15, "volume": 277.0}, {"date": "2019-08-07", "close": 59.671, "volume": 1388.0}, {"date": "2019-08-08", "close": 60.12, "volume": 554.0}, {"date": "2019-08-09", "close": 60.12, "volume": null}, {"date": "2019-08-12", "close": 59.5, "volume": 1297.0}, {"date": "2019-08-13", "close": 59.27, "volume": 1639.0}, {"date": "2019-08-14", "close": 58.52, "volume": 3766.0}, {"date": "2019-08-15", "close": 57.27, "volume": 3551.0}, {"date": "2019-08-16", "close": 58.0, "volume": 853.0}, {"date": "2019-08-19", "close": 58.734, "volume": 152.0}, {"date": "2019-08-20", "close": 58.0, "volume": 920.0}, {"date": "2019-08-21", "close": 58.0, "volume": null}, {"date": "2019-08-22", "close": 59.2621, "volume": 400.0}, {"date": "2019-08-23", "close": 58.5, "volume": 2292.0}, {"date": "2019-08-26", "close": 59.7315, "volume": 372.0}, {"date": "2019-08-27", "close": 59.6535, "volume": 1126.0}, {"date": "2019-08-28", "close": 59.8259, "volume": 771.0}, {"date": "2019-08-29", "close": 58.6, "volume": 6077.0}, {"date": "2019-08-30", "close": 58.6, "volume": null}, {"date": "2019-09-03", "close": 58.32, "volume": 3122.0}, {"date": "2019-09-04", "close": 58.8781, "volume": 522.0}, {"date": "2019-09-05", "close": 59.3808, "volume": 480.0}, {"date": "2019-09-06", "close": 59.305, "volume": 624.0}, {"date": "2019-09-09", "close": 59.64, "volume": 836.0}, {"date": "2019-09-10", "close": 59.64, "volume": 420.0}, {"date": "2019-09-11", "close": 59.64, "volume": null}, {"date": "2019-09-12", "close": 58.7304, "volume": 2407.0}, {"date": "2019-09-13", "close": 58.7304, "volume": null}, {"date": "2019-09-16", "close": 58.6143, "volume": 1302.0}, {"date": "2019-09-17", "close": 58.6143, "volume": null}, {"date": "2019-09-18", "close": 58.6143, "volume": null}, {"date": "2019-09-19", "close": 58.9, "volume": 1288.0}, {"date": "2019-09-20", "close": 59.0, "volume": 3273.0}, {"date": "2019-09-23", "close": 58.25, "volume": 802.0}, {"date": "2019-09-24", "close": 59.2, "volume": 589.0}, {"date": "2019-09-25", "close": 59.2, "volume": null}, {"date": "2019-09-26", "close": 59.19, "volume": 490.0}, {"date": "2019-09-27", "close": 59.19, "volume": null}, {"date": "2019-09-30", "close": 59.19, "volume": null}, {"date": "2019-10-01", "close": 57.0, "volume": 8386.0}, {"date": "2019-10-02", "close": 57.31, "volume": 341.0}, {"date": "2019-10-03", "close": 57.31, "volume": null}, {"date": "2019-10-04", "close": 57.31, "volume": null}, {"date": "2019-10-07", "close": 57.31, "volume": null}, {"date": "2019-10-08", "close": 58.0, "volume": 1781.0}, {"date": "2019-10-09", "close": 58.29, "volume": 3601.0}, {"date": "2019-10-10", "close": 58.29, "volume": null}, {"date": "2019-10-11", "close": 58.6399, "volume": 607.0}, {"date": "2019-10-14", "close": 58.6399, "volume": null}, {"date": "2019-10-15", "close": 58.9, "volume": 1301.0}, {"date": "2019-10-16", "close": 59.61, "volume": 623.0}, {"date": "2019-10-17", "close": 59.65, "volume": 1109.0}, {"date": "2019-10-18", "close": 59.65, "volume": null}, {"date": "2019-10-21", "close": 59.65, "volume": null}, {"date": "2019-10-22", "close": 59.65, "volume": null}, {"date": "2019-10-23", "close": 59.65, "volume": null}, {"date": "2019-10-24", "close": 60.2808, "volume": 1829.0}, {"date": "2019-10-25", "close": 60.2808, "volume": null}, {"date": "2019-10-28", "close": 60.2808, "volume": null}, {"date": "2019-10-29", "close": 60.0674, "volume": 2516.0}, {"date": "2019-10-30", "close": 60.25, "volume": 2007.0}, {"date": "2019-10-31", "close": 60.25, "volume": null}, {"date": "2019-11-01", "close": 59.7, "volume": 453.0}, {"date": "2019-11-04", "close": 59.7, "volume": null}, {"date": "2019-11-05", "close": 60.45, "volume": 430.0}, {"date": "2019-11-06", "close": 61.3, "volume": 103.0}, {"date": "2019-11-07", "close": 59.7, "volume": 103.0}, {"date": "2019-11-08", "close": 60.94, "volume": 242.0}, {"date": "2019-11-11", "close": 61.0, "volume": 148.0}, {"date": "2019-11-12", "close": 61.0, "volume": null}, {"date": "2019-11-13", "close": 61.0, "volume": null}, {"date": "2019-11-14", "close": 61.0, "volume": 1733.0}, {"date": "2019-11-15", "close": 61.0, "volume": 2803.0}, {"date": "2019-11-18", "close": 61.25, "volume": 449.0}, {"date": "2019-11-19", "close": 61.5, "volume": 1604.0}, {"date": "2019-11-20", "close": 62.0, "volume": 3911.0}, {"date": "2019-11-21", "close": 62.0, "volume": 3098.0}, {"date": "2019-11-22", "close": 62.0, "volume": null}, {"date": "2019-11-25", "close": 61.95, "volume": 4089.0}, {"date": "2019-11-26", "close": 61.96, "volume": 120.0}, {"date": "2019-11-27", "close": 62.0, "volume": 2439.0}, {"date": "2019-11-29", "close": 62.0, "volume": null}, {"date": "2019-12-02", "close": 62.0, "volume": null}, {"date": "2019-12-03", "close": 62.0, "volume": null}, {"date": "2019-12-04", "close": 61.96, "volume": 1250.0}, {"date": "2019-12-05", "close": 62.0, "volume": 1602.0}, {"date": "2019-12-06", "close": 62.0, "volume": null}, {"date": "2019-12-09", "close": 62.61, "volume": 974.0}, {"date": "2019-12-10", "close": 62.0, "volume": 3116.0}, {"date": "2019-12-11", "close": 62.0, "volume": null}, {"date": "2019-12-12", "close": 61.6, "volume": 9464.0}, {"date": "2019-12-13", "close": 61.6, "volume": null}, {"date": "2019-12-16", "close": 61.3, "volume": 1073.0}, {"date": "2019-12-17", "close": 62.2656, "volume": 3335.0}, {"date": "2019-12-18", "close": 62.2656, "volume": null}, {"date": "2019-12-19", "close": 61.14, "volume": 210.0}, {"date": "2019-12-20", "close": 61.52, "volume": 700.0}, {"date": "2019-12-23", "close": 61.52, "volume": null}, {"date": "2019-12-24", "close": 61.52, "volume": null}, {"date": "2019-12-26", "close": 61.52, "volume": null}, {"date": "2019-12-27", "close": 62.5, "volume": 2420.0}, {"date": "2019-12-30", "close": 62.5, "volume": null}, {"date": "2019-12-31", "close": 62.0, "volume": 642.0}, {"date": "2020-01-02", "close": 61.7, "volume": 1659.0}, {"date": "2020-01-03", "close": 63.755, "volume": 3510.0}, {"date": "2020-01-06", "close": 64.0, "volume": 1041.0}, {"date": "2020-01-07", "close": 62.55, "volume": 2150.0}, {"date": "2020-01-08", "close": 62.75, "volume": 3623.0}, {"date": "2020-01-09", "close": 62.25, "volume": 5402.0}, {"date": "2020-01-10", "close": 63.4, "volume": 3196.0}, {"date": "2020-01-13", "close": 63.13, "volume": 3203.0}, {"date": "2020-01-14", "close": 64.06, "volume": 2600.0}, {"date": "2020-01-15", "close": 63.99, "volume": 992.0}, {"date": "2020-01-16", "close": 63.9973, "volume": 366.0}, {"date": "2020-01-17", "close": 64.0, "volume": 438.0}, {"date": "2020-01-21", "close": 64.6811, "volume": 876.0}, {"date": "2020-01-22", "close": 63.25, "volume": 2184.0}, {"date": "2020-01-23", "close": 63.25, "volume": null}, {"date": "2020-01-24", "close": 63.0, "volume": 423.0}, {"date": "2020-01-27", "close": 63.0, "volume": null}, {"date": "2020-01-28", "close": 63.0, "volume": null}, {"date": "2020-01-29", "close": 63.0, "volume": null}, {"date": "2020-01-30", "close": 62.5844, "volume": 2049.0}, {"date": "2020-01-31", "close": 62.5, "volume": 2003.0}, {"date": "2020-02-03", "close": 62.5, "volume": 376.0}, {"date": "2020-02-04", "close": 62.5, "volume": null}, {"date": "2020-02-05", "close": 62.15, "volume": 1535.0}, {"date": "2020-02-06", "close": 62.6542, "volume": 302.0}, {"date": "2020-02-07", "close": 62.6542, "volume": null}, {"date": "2020-02-10", "close": 62.3934, "volume": 214.0}, {"date": "2020-02-11", "close": 62.3934, "volume": null}, {"date": "2020-02-12", "close": 62.3934, "volume": null}, {"date": "2020-02-13", "close": 62.3934, "volume": null}, {"date": "2020-02-14", "close": 61.1975, "volume": 5730.0}, {"date": "2020-02-18", "close": 61.135, "volume": 2701.0}, {"date": "2020-02-19", "close": 63.0, "volume": 443.0}, {"date": "2020-02-20", "close": 63.0, "volume": null}, {"date": "2020-02-21", "close": 61.5014, "volume": 127.0}, {"date": "2020-02-24", "close": 61.392, "volume": 955.0}, {"date": "2020-02-25", "close": 59.96, "volume": 1495.0}, {"date": "2020-02-26", "close": 60.0, "volume": 9181.0}, {"date": "2020-02-27", "close": 59.5, "volume": 1592.0}, {"date": "2020-02-28", "close": 58.5, "volume": 1532.0}, {"date": "2020-03-02", "close": 58.9804, "volume": 640.0}, {"date": "2020-03-03", "close": 59.45, "volume": 827.0}, {"date": "2020-03-04", "close": 59.5577, "volume": 652.0}, {"date": "2020-03-05", "close": 59.3, "volume": 2904.0}, {"date": "2020-03-06", "close": 58.5, "volume": 7130.0}, {"date": "2020-03-09", "close": 57.0002, "volume": 905.0}, {"date": "2020-03-10", "close": 56.05, "volume": 782.0}, {"date": "2020-03-11", "close": 56.75, "volume": 1925.0}, {"date": "2020-03-12", "close": 53.0, "volume": 5305.0}, {"date": "2020-03-13", "close": 53.2964, "volume": 2064.0}, {"date": "2020-03-16", "close": 51.05, "volume": 1568.0}, {"date": "2020-03-17", "close": 51.15, "volume": 698.0}, {"date": "2020-03-18", "close": 48.8626, "volume": 1769.0}, {"date": "2020-03-19", "close": 48.5, "volume": 1530.0}, {"date": "2020-03-20", "close": 49.0, "volume": 1000.0}, {"date": "2020-03-23", "close": 46.5, "volume": 1888.0}, {"date": "2020-03-24", "close": 45.048, "volume": 7790.0}, {"date": "2020-03-25", "close": 47.5, "volume": 1889.0}, {"date": "2020-03-26", "close": 47.1, "volume": 1748.0}, {"date": "2020-03-27", "close": 46.98, "volume": 5247.0}, {"date": "2020-03-30", "close": 46.98, "volume": null}, {"date": "2020-03-31", "close": 46.977, "volume": 288.0}, {"date": "2020-04-01", "close": 46.977, "volume": null}, {"date": "2020-04-02", "close": 42.9681, "volume": 3404.0}, {"date": "2020-04-03", "close": 41.0777, "volume": 1859.0}, {"date": "2020-04-06", "close": 42.7272, "volume": 6747.0}, {"date": "2020-04-07", "close": 43.5, "volume": 12604.0}, {"date": "2020-04-08", "close": 43.02, "volume": 4722.0}, {"date": "2020-04-09", "close": 44.26, "volume": 2562.0}, {"date": "2020-04-13", "close": 44.0, "volume": 4149.0}, {"date": "2020-04-14", "close": 43.6, "volume": 1037.0}, {"date": "2020-04-15", "close": 43.05, "volume": 1289.0}, {"date": "2020-04-16", "close": 43.15, "volume": 16181.0}, {"date": "2020-04-17", "close": 44.0, "volume": 1215.0}, {"date": "2020-04-20", "close": 43.5, "volume": 2878.0}, {"date": "2020-04-21", "close": 43.01, "volume": 4578.0}, {"date": "2020-04-22", "close": 42.52, "volume": 5326.0}, {"date": "2020-04-23", "close": 42.51, "volume": 3970.0}, {"date": "2020-04-24", "close": 43.0, "volume": 8131.0}, {"date": "2020-04-27", "close": 43.4399, "volume": 7644.0}, {"date": "2020-04-28", "close": 42.5, "volume": 4484.0}, {"date": "2020-04-29", "close": 44.3, "volume": 19910.0}, {"date": "2020-04-30", "close": 43.5, "volume": 7772.0}, {"date": "2020-05-01", "close": 42.81, "volume": 13680.0}, {"date": "2020-05-04", "close": 44.0, "volume": 16837.0}, {"date": "2020-05-05", "close": 45.4, "volume": 18337.0}, {"date": "2020-05-06", "close": 45.862, "volume": 1077.0}, {"date": "2020-05-07", "close": 45.1, "volume": 715.0}, {"date": "2020-05-08", "close": 44.57, "volume": 8829.0}, {"date": "2020-05-11", "close": 44.5, "volume": 2858.0}, {"date": "2020-05-12", "close": 44.05, "volume": 2629.0}, {"date": "2020-05-13", "close": 43.29, "volume": 12413.0}, {"date": "2020-05-14", "close": 43.29, "volume": null}, {"date": "2020-05-15", "close": 44.0, "volume": 4234.0}, {"date": "2020-05-18", "close": 46.8873, "volume": 29997.0}, {"date": "2020-05-19", "close": 49.01, "volume": 7188.0}, {"date": "2020-05-20", "close": 49.51, "volume": 1835.0}, {"date": "2020-05-21", "close": 50.96, "volume": 2267.0}, {"date": "2020-05-22", "close": 50.47, "volume": 306.0}, {"date": "2020-05-26", "close": 51.01, "volume": 2036.0}, {"date": "2020-05-27", "close": 52.0, "volume": 2674.0}, {"date": "2020-05-28", "close": 51.47, "volume": 1775.0}, {"date": "2020-05-29", "close": 50.13, "volume": 1682.0}, {"date": "2020-06-01", "close": 50.08, "volume": 1248.0}, {"date": "2020-06-02", "close": 51.9987, "volume": 365.0}, {"date": "2020-06-03", "close": 51.6056, "volume": 941.0}, {"date": "2020-06-04", "close": 51.96, "volume": 423.0}, {"date": "2020-06-05", "close": 53.5, "volume": 2691.0}, {"date": "2020-06-08", "close": 54.5001, "volume": 8112.0}, {"date": "2020-06-09", "close": 54.5001, "volume": null}, {"date": "2020-06-10", "close": 51.65, "volume": 463.0}, {"date": "2020-06-11", "close": 50.32, "volume": 771.0}, {"date": "2020-06-12", "close": 50.32, "volume": null}, {"date": "2020-06-15", "close": 50.32, "volume": null}, {"date": "2020-06-16", "close": 53.615, "volume": 482.0}, {"date": "2020-06-17", "close": 53.5, "volume": 1506.0}, {"date": "2020-06-18", "close": 53.5, "volume": null}, {"date": "2020-06-19", "close": 53.275, "volume": 266.0}, {"date": "2020-06-22", "close": 50.28, "volume": 603.0}, {"date": "2020-06-23", "close": 52.5, "volume": 589.0}, {"date": "2020-06-24", "close": 52.5, "volume": 3159.0}, {"date": "2020-06-25", "close": 53.0, "volume": 1000.0}, {"date": "2020-06-26", "close": 51.85, "volume": 1398.0}, {"date": "2020-06-29", "close": 52.01, "volume": 804.0}, {"date": "2020-06-30", "close": 53.0, "volume": 585.0}, {"date": "2020-07-01", "close": 54.0, "volume": 3461.0}, {"date": "2020-07-02", "close": 52.54, "volume": 5006.0}, {"date": "2020-07-06", "close": 55.01, "volume": 1776.0}, {"date": "2020-07-07", "close": 54.5, "volume": 809.0}, {"date": "2020-07-08", "close": 54.5, "volume": 3404.0}, {"date": "2020-07-09", "close": 57.76, "volume": 754.0}, {"date": "2020-07-10", "close": 57.76, "volume": null}, {"date": "2020-07-13", "close": 55.01, "volume": 216.0}, {"date": "2020-07-14", "close": 57.0, "volume": 400.0}, {"date": "2020-07-15", "close": 57.0, "volume": null}, {"date": "2020-07-16", "close": 57.0, "volume": null}, {"date": "2020-07-17", "close": 57.0, "volume": null}, {"date": "2020-07-20", "close": 53.85, "volume": 1315.0}, {"date": "2020-07-21", "close": 53.4806, "volume": 1067.0}, {"date": "2020-07-22", "close": 56.9999, "volume": 719.0}, {"date": "2020-07-23", "close": 56.9999, "volume": null}, {"date": "2020-07-24", "close": 56.9999, "volume": null}, {"date": "2020-07-27", "close": 53.6, "volume": 500.0}, {"date": "2020-07-28", "close": 53.86, "volume": 854.0}, {"date": "2020-07-29", "close": 54.5, "volume": 1053.0}, {"date": "2020-07-30", "close": 54.3222, "volume": 1840.0}, {"date": "2020-07-31", "close": 54.5, "volume": 300.0}, {"date": "2020-08-03", "close": 53.05, "volume": 1949.0}, {"date": "2020-08-04", "close": 53.1501, "volume": 1013.0}, {"date": "2020-08-05", "close": 53.0, "volume": 2139.0}, {"date": "2020-08-06", "close": 51.0, "volume": 11558.0}, {"date": "2020-08-07", "close": 52.5, "volume": 674.0}, {"date": "2020-08-10", "close": 52.0, "volume": 322.0}, {"date": "2020-08-11", "close": 52.0, "volume": null}, {"date": "2020-08-12", "close": 51.5, "volume": 2710.0}, {"date": "2020-08-13", "close": 51.0, "volume": 802.0}, {"date": "2020-08-14", "close": 51.0, "volume": 3691.0}, {"date": "2020-08-17", "close": 50.9999, "volume": 685.0}, {"date": "2020-08-18", "close": 51.0, "volume": 2041.0}, {"date": "2020-08-19", "close": 50.16, "volume": 621.0}, {"date": "2020-08-20", "close": 49.25, "volume": 1356.0}, {"date": "2020-08-21", "close": 48.51, "volume": 1155.0}, {"date": "2020-08-24", "close": 48.0, "volume": 1641.0}, {"date": "2020-08-25", "close": 48.0, "volume": null}, {"date": "2020-08-26", "close": 48.671, "volume": 118.0}, {"date": "2020-08-27", "close": 50.0, "volume": 2387.0}, {"date": "2020-08-28", "close": 49.86, "volume": 790.0}, {"date": "2020-08-31", "close": 50.0, "volume": 4419.0}, {"date": "2020-09-01", "close": 48.5962, "volume": 7336.0}, {"date": "2020-09-02", "close": 47.5, "volume": 3821.0}, {"date": "2020-09-03", "close": 47.0, "volume": 1500.0}, {"date": "2020-09-04", "close": 49.25, "volume": 2283.0}, {"date": "2020-09-08", "close": 48.3902, "volume": 510.0}, {"date": "2020-09-09", "close": 48.3, "volume": 2795.0}, {"date": "2020-09-10", "close": 48.67, "volume": 534.0}, {"date": "2020-09-11", "close": 49.5, "volume": 918.0}, {"date": "2020-09-14", "close": 49.34, "volume": 422.0}, {"date": "2020-09-15", "close": 49.0, "volume": 805.0}, {"date": "2020-09-16", "close": 49.0, "volume": 326.0}, {"date": "2020-09-17", "close": 48.8055, "volume": 2571.0}, {"date": "2020-09-18", "close": 48.8055, "volume": null}, {"date": "2020-09-21", "close": 48.68, "volume": 1000.0}, {"date": "2020-09-22", "close": 48.3825, "volume": 399.0}, {"date": "2020-09-23", "close": 48.3825, "volume": null}, {"date": "2020-09-24", "close": 48.3825, "volume": null}, {"date": "2020-09-25", "close": 49.2468, "volume": 905.0}, {"date": "2020-09-28", "close": 49.749, "volume": 194.0}, {"date": "2020-09-29", "close": 49.125, "volume": 664.0}, {"date": "2020-09-30", "close": 49.0, "volume": 1929.0}, {"date": "2020-10-01", "close": 48.65, "volume": 820.0}, {"date": "2020-10-02", "close": 48.65, "volume": null}, {"date": "2020-10-05", "close": 49.1, "volume": 1203.0}, {"date": "2020-10-06", "close": 49.1499, "volume": 171.0}, {"date": "2020-10-07", "close": 49.1499, "volume": null}, {"date": "2020-10-08", "close": 48.8058, "volume": 1907.0}, {"date": "2020-10-09", "close": 48.56, "volume": 376.0}, {"date": "2020-10-12", "close": 48.9479, "volume": 416.0}, {"date": "2020-10-13", "close": 48.51, "volume": 1010.0}, {"date": "2020-10-14", "close": 48.51, "volume": 712.0}, {"date": "2020-10-15", "close": 48.51, "volume": null}, {"date": "2020-10-16", "close": 48.51, "volume": null}, {"date": "2020-10-19", "close": 48.51, "volume": null}, {"date": "2020-10-20", "close": 48.51, "volume": null}, {"date": "2020-10-21", "close": 48.51, "volume": null}, {"date": "2020-10-22", "close": 49.245, "volume": 717.0}, {"date": "2020-10-23", "close": 48.51, "volume": 389.0}, {"date": "2020-10-26", "close": 48.51, "volume": 629.0}, {"date": "2020-10-27", "close": 48.51, "volume": null}, {"date": "2020-10-28", "close": 48.51, "volume": null}, {"date": "2020-10-29", "close": 48.51, "volume": null}, {"date": "2020-10-30", "close": 47.96, "volume": 875.0}, {"date": "2020-11-02", "close": 46.9, "volume": 2913.0}, {"date": "2020-11-03", "close": 47.1, "volume": 1004.0}, {"date": "2020-11-04", "close": 46.5, "volume": 1074.0}, {"date": "2020-11-05", "close": 46.9838, "volume": 844.0}, {"date": "2020-11-06", "close": 46.9838, "volume": null}, {"date": "2020-11-09", "close": 48.05, "volume": 1075.0}, {"date": "2020-11-10", "close": 47.5315, "volume": 1023.0}, {"date": "2020-11-11", "close": 48.96, "volume": 1910.0}, {"date": "2020-11-12", "close": 48.96, "volume": null}, {"date": "2020-11-13", "close": 47.9, "volume": 3527.0}, {"date": "2020-11-16", "close": 48.625, "volume": 10866.0}, {"date": "2020-11-17", "close": 50.2568, "volume": 4366.0}, {"date": "2020-11-18", "close": 50.02, "volume": 20589.0}, {"date": "2020-11-19", "close": 50.1, "volume": 3426.0}, {"date": "2020-11-20", "close": 50.03, "volume": 1861.0}, {"date": "2020-11-23", "close": 50.03, "volume": null}, {"date": "2020-11-24", "close": 50.05, "volume": 1705.0}, {"date": "2020-11-25", "close": 49.5, "volume": 130.0}, {"date": "2020-11-27", "close": 49.55, "volume": 1494.0}, {"date": "2020-11-30", "close": 50.05, "volume": 2679.0}, {"date": "2020-12-01", "close": 50.08, "volume": 609.0}, {"date": "2020-12-02", "close": 51.25, "volume": 1508.0}, {"date": "2020-12-03", "close": 50.95, "volume": 3087.0}, {"date": "2020-12-04", "close": 50.0, "volume": 2610.0}, {"date": "2020-12-07", "close": 50.0, "volume": 716.0}, {"date": "2020-12-08", "close": 50.0, "volume": null}, {"date": "2020-12-09", "close": 50.0, "volume": 886.0}, {"date": "2020-12-10", "close": 49.06, "volume": 984.0}, {"date": "2020-12-11", "close": 49.8108, "volume": 3994.0}, {"date": "2020-12-14", "close": 50.0, "volume": 1521.0}, {"date": "2020-12-15", "close": 49.9, "volume": 895.0}, {"date": "2020-12-16", "close": 49.9, "volume": null}, {"date": "2020-12-17", "close": 50.535, "volume": 2400.0}, {"date": "2020-12-18", "close": 50.535, "volume": null}, {"date": "2020-12-21", "close": 51.1205, "volume": 803.0}, {"date": "2020-12-22", "close": 51.62, "volume": 212.0}, {"date": "2020-12-23", "close": 50.75, "volume": 679.0}, {"date": "2020-12-24", "close": 50.75, "volume": null}, {"date": "2020-12-28", "close": 50.01, "volume": 1610.0}, {"date": "2020-12-29", "close": 50.65, "volume": 1333.0}, {"date": "2020-12-30", "close": 50.5981, "volume": 602.0}, {"date": "2020-12-31", "close": 50.1569, "volume": 216.0}, {"date": "2021-01-04", "close": 50.0, "volume": 1264.0}, {"date": "2021-01-05", "close": 50.82, "volume": 3125.0}, {"date": "2021-01-06", "close": 51.06, "volume": 1260.0}, {"date": "2021-01-07", "close": 51.06, "volume": null}, {"date": "2021-01-08", "close": 50.5, "volume": 6871.0}, {"date": "2021-01-11", "close": 51.0, "volume": 1455.0}, {"date": "2021-01-12", "close": 50.75, "volume": 1389.0}, {"date": "2021-01-13", "close": 50.0, "volume": 4642.0}, {"date": "2021-01-14", "close": 50.85, "volume": 330.0}, {"date": "2021-01-15", "close": 50.93, "volume": 526.0}, {"date": "2021-01-19", "close": 50.93, "volume": null}, {"date": "2021-01-20", "close": 50.93, "volume": null}, {"date": "2021-01-21", "close": 51.75, "volume": 302.0}, {"date": "2021-01-22", "close": 50.5, "volume": 258.0}, {"date": "2021-01-25", "close": 49.7999, "volume": 9477.0}, {"date": "2021-01-26", "close": 51.05, "volume": 8461.0}, {"date": "2021-01-27", "close": 51.0, "volume": 4070.0}, {"date": "2021-01-28", "close": 51.0, "volume": null}, {"date": "2021-01-29", "close": 49.75, "volume": 1759.0}, {"date": "2021-02-01", "close": 50.99, "volume": 980.0}, {"date": "2021-02-02", "close": 50.99, "volume": null}, {"date": "2021-02-03", "close": 50.99, "volume": null}, {"date": "2021-02-04", "close": 50.99, "volume": 212.0}, {"date": "2021-02-05", "close": 51.0, "volume": 980.0}, {"date": "2021-02-08", "close": 51.5982, "volume": 509.0}, {"date": "2021-02-09", "close": 50.5, "volume": 3436.0}, {"date": "2021-02-10", "close": 50.5, "volume": 4815.0}, {"date": "2021-02-11", "close": 51.274, "volume": 8070.0}, {"date": "2021-02-12", "close": 51.85, "volume": 1964.0}, {"date": "2021-02-16", "close": 51.0757, "volume": 485.0}, {"date": "2021-02-17", "close": 51.0757, "volume": null}, {"date": "2021-02-18", "close": 51.0757, "volume": null}, {"date": "2021-02-19", "close": 51.84, "volume": 263.0}, {"date": "2021-02-22", "close": 51.89, "volume": 245.0}, {"date": "2021-02-23", "close": 51.89, "volume": null}, {"date": "2021-02-24", "close": 51.67, "volume": 3536.0}, {"date": "2021-02-25", "close": 52.25, "volume": 1832.0}, {"date": "2021-02-26", "close": 52.205, "volume": 273.0}, {"date": "2021-03-01", "close": 52.2, "volume": 2368.0}, {"date": "2021-03-02", "close": 52.55, "volume": 233.0}, {"date": "2021-03-03", "close": 53.0, "volume": 7021.0}, {"date": "2021-03-04", "close": 52.3605, "volume": 3330.0}, {"date": "2021-03-05", "close": 53.99, "volume": 187.0}, {"date": "2021-03-08", "close": 53.0, "volume": 3829.0}, {"date": "2021-03-09", "close": 53.1123, "volume": 210.0}, {"date": "2021-03-10", "close": 53.1123, "volume": null}, {"date": "2021-03-11", "close": 56.01, "volume": 809.0}, {"date": "2021-03-12", "close": 55.37, "volume": 6566.0}, {"date": "2021-03-15", "close": 55.42, "volume": 3896.0}, {"date": "2021-03-16", "close": 55.37, "volume": 3815.0}, {"date": "2021-03-17", "close": 55.37, "volume": null}, {"date": "2021-03-18", "close": 55.37, "volume": null}, {"date": "2021-03-19", "close": 55.37, "volume": null}, {"date": "2021-03-22", "close": 55.0, "volume": 712.0}, {"date": "2021-03-23", "close": 55.75, "volume": 8827.0}, {"date": "2021-03-24", "close": 55.75, "volume": 1325.0}, {"date": "2021-03-25", "close": 55.75, "volume": null}, {"date": "2021-03-26", "close": 55.375, "volume": 1921.0}, {"date": "2021-03-29", "close": 55.74, "volume": 2101.0}, {"date": "2021-03-30", "close": 55.74, "volume": null}, {"date": "2021-03-31", "close": 55.35, "volume": 2674.0}, {"date": "2021-04-01", "close": 55.95, "volume": 1713.0}, {"date": "2021-04-05", "close": 56.99, "volume": 291.0}, {"date": "2021-04-06", "close": 56.99, "volume": null}, {"date": "2021-04-07", "close": 56.95, "volume": 1237.0}, {"date": "2021-04-08", "close": 56.0, "volume": 2357.0}, {"date": "2021-04-09", "close": 56.0, "volume": null}, {"date": "2021-04-12", "close": 56.0, "volume": null}, {"date": "2021-04-13", "close": 56.0, "volume": null}, {"date": "2021-04-14", "close": 56.99, "volume": 1361.0}, {"date": "2021-04-15", "close": 57.02, "volume": 3117.0}, {"date": "2021-04-16", "close": 57.0, "volume": 337.0}, {"date": "2021-04-19", "close": 57.88, "volume": 321.0}, {"date": "2021-04-20", "close": 57.88, "volume": null}, {"date": "2021-04-21", "close": 57.88, "volume": null}, {"date": "2021-04-22", "close": 59.2442, "volume": 3512.0}, {"date": "2021-04-23", "close": 58.95, "volume": 370.0}, {"date": "2021-04-26", "close": 59.0, "volume": 3280.0}, {"date": "2021-04-27", "close": 59.0, "volume": 2223.0}, {"date": "2021-04-28", "close": 59.0, "volume": null}, {"date": "2021-04-29", "close": 59.0, "volume": 331.0}, {"date": "2021-04-30", "close": 57.5, "volume": 874.0}, {"date": "2021-05-03", "close": 57.5, "volume": null}, {"date": "2021-05-04", "close": 57.5, "volume": null}, {"date": "2021-05-05", "close": 58.9854, "volume": 2004.0}, {"date": "2021-05-06", "close": 58.9854, "volume": null}, {"date": "2021-05-07", "close": 58.9854, "volume": null}, {"date": "2021-05-10", "close": 58.25, "volume": 787.0}, {"date": "2021-05-11", "close": 58.75, "volume": 280.0}, {"date": "2021-05-12", "close": 57.75, "volume": 914.0}, {"date": "2021-05-13", "close": 57.75, "volume": 667.0}, {"date": "2021-05-14", "close": 58.18, "volume": 1054.0}, {"date": "2021-05-17", "close": 58.18, "volume": null}, {"date": "2021-05-18", "close": 58.18, "volume": null}, {"date": "2021-05-19", "close": 58.5, "volume": 2569.0}, {"date": "2021-05-20", "close": 58.55, "volume": 2481.0}, {"date": "2021-05-21", "close": 59.15, "volume": 1081.0}, {"date": "2021-05-24", "close": 58.745, "volume": 1129.0}, {"date": "2021-05-25", "close": 58.71, "volume": 1120.0}, {"date": "2021-05-26", "close": 60.46, "volume": 782.0}, {"date": "2021-05-27", "close": 61.53, "volume": 2046.0}, {"date": "2021-05-28", "close": 61.53, "volume": null}, {"date": "2021-06-01", "close": 58.54, "volume": 814.0}, {"date": "2021-06-02", "close": 60.05, "volume": 415.0}, {"date": "2021-06-03", "close": 60.05, "volume": null}, {"date": "2021-06-04", "close": 60.05, "volume": null}, {"date": "2021-06-07", "close": 60.05, "volume": null}, {"date": "2021-06-08", "close": 63.0, "volume": 162.0}, {"date": "2021-06-09", "close": 62.92, "volume": 3771.0}, {"date": "2021-06-10", "close": 63.9, "volume": 2504.0}, {"date": "2021-06-11", "close": 64.665, "volume": 1426.0}, {"date": "2021-06-14", "close": 62.0, "volume": 3610.0}, {"date": "2021-06-15", "close": 63.4, "volume": 843.0}, {"date": "2021-06-16", "close": 63.4, "volume": null}, {"date": "2021-06-17", "close": 63.4, "volume": null}, {"date": "2021-06-18", "close": 63.4, "volume": null}, {"date": "2021-06-21", "close": 62.25, "volume": 133.0}, {"date": "2021-06-22", "close": 62.25, "volume": null}, {"date": "2021-06-23", "close": 61.2845, "volume": 2500.0}, {"date": "2021-06-24", "close": 60.5, "volume": 1108.0}, {"date": "2021-06-25", "close": 60.56, "volume": 179.0}, {"date": "2021-06-28", "close": 63.18, "volume": 427.0}, {"date": "2021-06-29", "close": 63.18, "volume": null}, {"date": "2021-06-30", "close": 60.01, "volume": 992.0}, {"date": "2021-07-01", "close": 63.2, "volume": 726.0}, {"date": "2021-07-02", "close": 62.99, "volume": 779.0}, {"date": "2021-07-06", "close": 62.99, "volume": null}, {"date": "2021-07-07", "close": 61.7124, "volume": 463.0}, {"date": "2021-07-08", "close": 61.7124, "volume": null}, {"date": "2021-07-09", "close": 61.25, "volume": 366.0}, {"date": "2021-07-12", "close": 61.25, "volume": null}, {"date": "2021-07-13", "close": 61.25, "volume": null}, {"date": "2021-07-14", "close": 61.25, "volume": null}, {"date": "2021-07-15", "close": 61.25, "volume": null}, {"date": "2021-07-16", "close": 61.25, "volume": null}, {"date": "2021-07-19", "close": 61.25, "volume": null}, {"date": "2021-07-20", "close": 60.75, "volume": 212.0}, {"date": "2021-07-21", "close": 60.75, "volume": null}, {"date": "2021-07-22", "close": 60.73, "volume": 116.0}, {"date": "2021-07-23", "close": 60.05, "volume": 1490.0}, {"date": "2021-07-26", "close": 60.25, "volume": 2345.0}, {"date": "2021-07-27", "close": 60.0, "volume": 3068.0}, {"date": "2021-07-28", "close": 60.0, "volume": null}, {"date": "2021-07-29", "close": 61.1092, "volume": 241.0}, {"date": "2021-07-30", "close": 61.1182, "volume": 756.0}, {"date": "2021-08-02", "close": 61.3699, "volume": 504.0}, {"date": "2021-08-03", "close": 61.36, "volume": 688.0}, {"date": "2021-08-04", "close": 61.36, "volume": null}, {"date": "2021-08-05", "close": 61.36, "volume": null}, {"date": "2021-08-06", "close": 62.4505, "volume": 2502.0}, {"date": "2021-08-09", "close": 62.4505, "volume": null}, {"date": "2021-08-10", "close": 62.4505, "volume": null}, {"date": "2021-08-11", "close": 62.4505, "volume": null}, {"date": "2021-08-12", "close": 61.3, "volume": 711.0}, {"date": "2021-08-13", "close": 61.3, "volume": null}, {"date": "2021-08-16", "close": 61.3, "volume": 335.0}, {"date": "2021-08-17", "close": 62.25, "volume": 115.0}, {"date": "2021-08-18", "close": 61.6742, "volume": 1507.0}, {"date": "2021-08-19", "close": 61.6742, "volume": null}, {"date": "2021-08-20", "close": 59.25, "volume": 4606.0}, {"date": "2021-08-23", "close": 60.6563, "volume": 1042.0}, {"date": "2021-08-24", "close": 60.7714, "volume": 510.0}, {"date": "2021-08-25", "close": 60.7714, "volume": null}, {"date": "2021-08-26", "close": 61.2, "volume": 305.0}, {"date": "2021-08-27", "close": 62.0, "volume": 958.0}, {"date": "2021-08-30", "close": 61.9, "volume": 1171.0}, {"date": "2021-08-31", "close": 61.9, "volume": null}, {"date": "2021-09-01", "close": 61.9, "volume": null}, {"date": "2021-09-02", "close": 61.05, "volume": 2352.0}, {"date": "2021-09-03", "close": 61.01, "volume": 2361.0}, {"date": "2021-09-07", "close": 61.03, "volume": 1306.0}, {"date": "2021-09-08", "close": 61.0, "volume": 445.0}, {"date": "2021-09-09", "close": 61.0, "volume": null}, {"date": "2021-09-10", "close": 60.0, "volume": 11452.0}, {"date": "2021-09-13", "close": 60.11, "volume": 4227.0}, {"date": "2021-09-14", "close": 60.11, "volume": null}, {"date": "2021-09-15", "close": 60.11, "volume": null}, {"date": "2021-09-16", "close": 60.11, "volume": null}, {"date": "2021-09-17", "close": 60.11, "volume": null}, {"date": "2021-09-20", "close": 60.14, "volume": 160.0}, {"date": "2021-09-21", "close": 60.8, "volume": 1088.0}, {"date": "2021-09-22", "close": 61.0001, "volume": 2203.0}, {"date": "2021-09-23", "close": 60.75, "volume": 1626.0}, {"date": "2021-09-24", "close": 61.086, "volume": 2006.0}, {"date": "2021-09-27", "close": 61.62, "volume": 263.0}, {"date": "2021-09-28", "close": 62.46, "volume": 925.0}, {"date": "2021-09-29", "close": 60.12, "volume": 1071.0}, {"date": "2021-09-30", "close": 60.97, "volume": 649.0}, {"date": "2021-10-01", "close": 62.05, "volume": 3936.0}, {"date": "2021-10-04", "close": 59.94, "volume": 10067.0}, {"date": "2021-10-05", "close": 60.0, "volume": 3761.0}, {"date": "2021-10-06", "close": 59.1, "volume": 5393.0}, {"date": "2021-10-07", "close": 59.23, "volume": 2175.0}, {"date": "2021-10-08", "close": 59.64, "volume": 3563.0}, {"date": "2021-10-11", "close": 59.64, "volume": null}, {"date": "2021-10-12", "close": 59.64, "volume": null}, {"date": "2021-10-13", "close": 60.43, "volume": 211.0}, {"date": "2021-10-14", "close": 60.43, "volume": null}, {"date": "2021-10-15", "close": 60.5, "volume": 825.0}, {"date": "2021-10-18", "close": 60.0, "volume": 388.0}, {"date": "2021-10-19", "close": 60.0, "volume": null}, {"date": "2021-10-20", "close": 60.86, "volume": 8061.0}, {"date": "2021-10-21", "close": 61.0, "volume": 4709.0}, {"date": "2021-10-22", "close": 62.5, "volume": 1299.0}, {"date": "2021-10-25", "close": 60.05, "volume": 5297.0}, {"date": "2021-10-26", "close": 60.05, "volume": null}, {"date": "2021-10-27", "close": 60.55, "volume": 2643.0}, {"date": "2021-10-28", "close": 60.55, "volume": null}, {"date": "2021-10-29", "close": 60.55, "volume": null}, {"date": "2021-11-01", "close": 60.25, "volume": 2599.0}, {"date": "2021-11-02", "close": 60.25, "volume": null}, {"date": "2021-11-03", "close": 60.5, "volume": 1622.0}, {"date": "2021-11-04", "close": 60.5, "volume": null}, {"date": "2021-11-05", "close": 60.26, "volume": 1932.0}, {"date": "2021-11-08", "close": 60.3, "volume": 3144.0}, {"date": "2021-11-09", "close": 60.27, "volume": 1487.0}, {"date": "2021-11-10", "close": 60.07, "volume": 7730.0}, {"date": "2021-11-11", "close": 59.31, "volume": 705.0}, {"date": "2021-11-12", "close": 60.05, "volume": 5698.0}, {"date": "2021-11-15", "close": 59.5114, "volume": 8427.0}, {"date": "2021-11-16", "close": 60.05, "volume": 3142.0}, {"date": "2021-11-17", "close": 60.05, "volume": null}, {"date": "2021-11-18", "close": 61.55, "volume": 6144.0}, {"date": "2021-11-19", "close": 60.99, "volume": 1871.0}, {"date": "2021-11-22", "close": 61.7, "volume": 612.0}, {"date": "2021-11-23", "close": 62.99, "volume": 3797.0}, {"date": "2021-11-24", "close": 61.01, "volume": 2591.0}, {"date": "2021-11-26", "close": 61.97, "volume": 1512.0}, {"date": "2021-11-29", "close": 63.45, "volume": 2189.0}, {"date": "2021-11-30", "close": 62.45, "volume": 2601.0}, {"date": "2021-12-01", "close": 62.4, "volume": 332.0}, {"date": "2021-12-02", "close": 62.4, "volume": null}, {"date": "2021-12-03", "close": 63.95, "volume": 1220.0}, {"date": "2021-12-06", "close": 63.95, "volume": null}, {"date": "2021-12-07", "close": 63.75, "volume": 703.0}, {"date": "2021-12-08", "close": 63.75, "volume": null}, {"date": "2021-12-09", "close": 64.4, "volume": 1083.0}, {"date": "2021-12-10", "close": 64.4925, "volume": 1986.0}, {"date": "2021-12-13", "close": 64.04, "volume": 195.0}, {"date": "2021-12-14", "close": 64.04, "volume": null}, {"date": "2021-12-15", "close": 64.04, "volume": null}, {"date": "2021-12-16", "close": 64.622, "volume": 448.0}, {"date": "2021-12-17", "close": 64.75, "volume": 306.0}, {"date": "2021-12-20", "close": 67.6999, "volume": 8144.0}, {"date": "2021-12-21", "close": 67.5, "volume": 643.0}, {"date": "2021-12-22", "close": 67.5, "volume": 1482.0}, {"date": "2021-12-23", "close": 68.5, "volume": 640.0}, {"date": "2021-12-27", "close": 68.0, "volume": 260.0}, {"date": "2021-12-28", "close": 67.9999, "volume": 3318.0}, {"date": "2021-12-29", "close": 67.6801, "volume": 4355.0}, {"date": "2021-12-30", "close": 67.875, "volume": 729.0}, {"date": "2021-12-31", "close": 67.8, "volume": 823.0}, {"date": "2022-01-03", "close": 69.0002, "volume": 1417.0}, {"date": "2022-01-04", "close": 68.0, "volume": 126.0}, {"date": "2022-01-05", "close": 69.5, "volume": 1861.0}, {"date": "2022-01-06", "close": 69.25, "volume": 1254.0}, {"date": "2022-01-07", "close": 71.5, "volume": 4311.0}, {"date": "2022-01-10", "close": 71.0, "volume": 1946.0}, {"date": "2022-01-11", "close": 71.65, "volume": 1451.0}, {"date": "2022-01-12", "close": 71.65, "volume": null}, {"date": "2022-01-13", "close": 75.0, "volume": 5083.0}, {"date": "2022-01-14", "close": 80.98, "volume": 2078.0}, {"date": "2022-01-18", "close": 81.0, "volume": 2070.0}, {"date": "2022-01-19", "close": 81.0, "volume": null}, {"date": "2022-01-20", "close": 82.0, "volume": 888.0}, {"date": "2022-01-21", "close": 81.35, "volume": 467.0}, {"date": "2022-01-24", "close": 80.91, "volume": 5051.0}, {"date": "2022-01-25", "close": 79.33, "volume": 5838.0}, {"date": "2022-01-26", "close": 79.66, "volume": 1611.0}, {"date": "2022-01-27", "close": 79.0, "volume": 821.0}, {"date": "2022-01-28", "close": 78.0, "volume": 1278.0}, {"date": "2022-01-31", "close": 80.0381, "volume": 1547.0}, {"date": "2022-02-01", "close": 82.5, "volume": 3680.0}, {"date": "2022-02-02", "close": 81.98, "volume": 425.0}, {"date": "2022-02-03", "close": 82.4442, "volume": 582.0}, {"date": "2022-02-04", "close": 82.4442, "volume": null}, {"date": "2022-02-07", "close": 82.0, "volume": 903.0}, {"date": "2022-02-08", "close": 81.5, "volume": 6084.0}, {"date": "2022-02-09", "close": 80.0, "volume": 578.0}, {"date": "2022-02-10", "close": 80.2, "volume": 288.0}, {"date": "2022-02-11", "close": 80.0, "volume": 789.0}, {"date": "2022-02-14", "close": 78.39, "volume": 18542.0}, {"date": "2022-02-15", "close": 80.0, "volume": 4209.0}, {"date": "2022-02-16", "close": 81.1, "volume": 1854.0}, {"date": "2022-02-17", "close": 80.7, "volume": 1093.0}, {"date": "2022-02-18", "close": 80.0, "volume": 657.0}, {"date": "2022-02-22", "close": 82.0, "volume": 940.0}, {"date": "2022-02-23", "close": 82.0, "volume": 883.0}, {"date": "2022-02-24", "close": 81.0, "volume": 355.0}, {"date": "2022-02-25", "close": 81.0, "volume": null}, {"date": "2022-02-28", "close": 81.0, "volume": null}, {"date": "2022-03-01", "close": 81.0, "volume": null}, {"date": "2022-03-02", "close": 81.0, "volume": null}, {"date": "2022-03-03", "close": 80.85, "volume": 1032.0}, {"date": "2022-03-04", "close": 80.85, "volume": null}, {"date": "2022-03-07", "close": 79.98, "volume": 970.0}, {"date": "2022-03-08", "close": 79.98, "volume": null}, {"date": "2022-03-09", "close": 79.235, "volume": 497.0}, {"date": "2022-03-10", "close": 79.2264, "volume": 194.0}, {"date": "2022-03-11", "close": 79.1345, "volume": 1217.0}, {"date": "2022-03-14", "close": 79.6925, "volume": 1540.0}, {"date": "2022-03-15", "close": 79.64, "volume": 1137.0}, {"date": "2022-03-16", "close": 78.54, "volume": 1409.0}, {"date": "2022-03-17", "close": 78.5, "volume": 464.0}, {"date": "2022-03-18", "close": 79.55, "volume": 355.0}, {"date": "2022-03-21", "close": 79.55, "volume": null}, {"date": "2022-03-22", "close": 79.55, "volume": null}, {"date": "2022-03-23", "close": 79.24, "volume": 1113.0}, {"date": "2022-03-24", "close": 79.24, "volume": null}, {"date": "2022-03-25", "close": 79.0, "volume": 240.0}, {"date": "2022-03-28", "close": 79.0, "volume": null}, {"date": "2022-03-29", "close": 79.88, "volume": 1141.0}, {"date": "2022-03-30", "close": 78.99, "volume": 336.0}, {"date": "2022-03-31", "close": 80.11, "volume": 1396.0}, {"date": "2022-04-01", "close": 80.0, "volume": 632.0}, {"date": "2022-04-04", "close": 80.7, "volume": 880.0}, {"date": "2022-04-05", "close": 80.42, "volume": 1547.0}, {"date": "2022-04-06", "close": 80.43, "volume": 1245.0}, {"date": "2022-04-07", "close": 79.99, "volume": 1262.0}, {"date": "2022-04-08", "close": 79.99, "volume": 1107.0}, {"date": "2022-04-11", "close": 79.99, "volume": 989.0}, {"date": "2022-04-12", "close": 80.98, "volume": 1562.0}, {"date": "2022-04-13", "close": 81.3, "volume": 3331.0}, {"date": "2022-04-14", "close": 83.0, "volume": 593.0}, {"date": "2022-04-18", "close": 83.0, "volume": null}, {"date": "2022-04-19", "close": 82.78, "volume": 1306.0}, {"date": "2022-04-20", "close": 82.78, "volume": 1218.0}, {"date": "2022-04-21", "close": 82.78, "volume": null}, {"date": "2022-04-22", "close": 82.16, "volume": 1027.0}, {"date": "2022-04-25", "close": 82.625, "volume": 1749.0}, {"date": "2022-04-26", "close": 82.15, "volume": 3164.0}, {"date": "2022-04-27", "close": 82.0, "volume": 2024.0}, {"date": "2022-04-28", "close": 81.7, "volume": 547.0}, {"date": "2022-04-29", "close": 80.13, "volume": 6296.0}, {"date": "2022-05-02", "close": 80.4, "volume": 1826.0}, {"date": "2022-05-03", "close": 80.88, "volume": 1366.0}, {"date": "2022-05-04", "close": 80.82, "volume": 401.0}, {"date": "2022-05-05", "close": 78.92, "volume": 3620.0}, {"date": "2022-05-06", "close": 80.37, "volume": 1340.0}, {"date": "2022-05-09", "close": 80.0, "volume": 891.0}, {"date": "2022-05-10", "close": 78.0, "volume": 1843.0}, {"date": "2022-05-11", "close": 78.0, "volume": 2041.0}, {"date": "2022-05-12", "close": 78.0, "volume": 4942.0}, {"date": "2022-05-13", "close": 78.55, "volume": 611.0}, {"date": "2022-05-16", "close": 78.55, "volume": null}, {"date": "2022-05-17", "close": 78.55, "volume": null}, {"date": "2022-05-18", "close": 78.55, "volume": null}, {"date": "2022-05-19", "close": 78.34, "volume": 200.0}, {"date": "2022-05-20", "close": 76.85, "volume": 2410.0}, {"date": "2022-05-23", "close": 76.45, "volume": 2667.0}, {"date": "2022-05-24", "close": 76.45, "volume": null}, {"date": "2022-05-25", "close": 76.45, "volume": null}, {"date": "2022-05-26", "close": 76.45, "volume": null}, {"date": "2022-05-27", "close": 75.06, "volume": 2759.0}, {"date": "2022-05-31", "close": 75.01, "volume": 3804.0}, {"date": "2022-06-01", "close": 75.85, "volume": 826.0}, {"date": "2022-06-02", "close": 76.0, "volume": 1098.0}, {"date": "2022-06-03", "close": 76.8, "volume": 704.0}, {"date": "2022-06-06", "close": 73.76, "volume": 4480.0}, {"date": "2022-06-07", "close": 76.01, "volume": 3544.0}, {"date": "2022-06-08", "close": 77.55, "volume": 2658.0}, {"date": "2022-06-09", "close": 77.41, "volume": 4571.0}, {"date": "2022-06-10", "close": 77.0, "volume": 930.0}, {"date": "2022-06-13", "close": 76.1745, "volume": 6096.0}, {"date": "2022-06-14", "close": 75.0, "volume": 812.0}, {"date": "2022-06-15", "close": 74.04, "volume": 200.0}, {"date": "2022-06-16", "close": 75.0, "volume": 1476.0}, {"date": "2022-06-17", "close": 74.97, "volume": 3722.0}, {"date": "2022-06-21", "close": 76.26, "volume": 885.0}, {"date": "2022-06-22", "close": 76.0, "volume": 100.0}, {"date": "2022-06-23", "close": 77.7, "volume": 1248.0}, {"date": "2022-06-24", "close": 77.7, "volume": null}, {"date": "2022-06-27", "close": 77.58, "volume": 3611.0}, {"date": "2022-06-28", "close": 77.65, "volume": 1892.0}, {"date": "2022-06-29", "close": 78.0, "volume": 104.0}, {"date": "2022-06-30", "close": 77.0, "volume": 2532.0}, {"date": "2022-07-01", "close": 77.0001, "volume": 218.0}, {"date": "2022-07-05", "close": 77.0001, "volume": null}, {"date": "2022-07-06", "close": 77.8, "volume": 2499.0}, {"date": "2022-07-07", "close": 79.45, "volume": 3189.0}, {"date": "2022-07-08", "close": 78.2, "volume": 629.0}, {"date": "2022-07-11", "close": 79.5, "volume": 970.0}, {"date": "2022-07-12", "close": 79.5, "volume": null}, {"date": "2022-07-13", "close": 79.0, "volume": 347.0}, {"date": "2022-07-14", "close": 78.55, "volume": 2633.0}, {"date": "2022-07-15", "close": 78.5, "volume": 2023.0}, {"date": "2022-07-18", "close": 78.5, "volume": 448.0}, {"date": "2022-07-19", "close": 78.99, "volume": 1728.0}, {"date": "2022-07-20", "close": 78.5, "volume": 652.0}, {"date": "2022-07-21", "close": 78.8, "volume": 3317.0}, {"date": "2022-07-22", "close": 78.4575, "volume": 719.0}, {"date": "2022-07-25", "close": 79.625, "volume": 562.0}, {"date": "2022-07-26", "close": 79.625, "volume": null}, {"date": "2022-07-27", "close": 79.625, "volume": null}, {"date": "2022-07-28", "close": 79.67, "volume": 307.0}, {"date": "2022-07-29", "close": 80.0001, "volume": 303.0}, {"date": "2022-08-01", "close": 79.62, "volume": 142.0}, {"date": "2022-08-02", "close": 79.6, "volume": 1055.0}, {"date": "2022-08-03", "close": 79.25, "volume": 1423.0}, {"date": "2022-08-04", "close": 79.25, "volume": null}, {"date": "2022-08-05", "close": 79.99, "volume": 812.0}, {"date": "2022-08-08", "close": 80.75, "volume": 536.0}, {"date": "2022-08-09", "close": 80.75, "volume": null}, {"date": "2022-08-10", "close": 79.5, "volume": 1490.0}, {"date": "2022-08-11", "close": 79.5, "volume": null}, {"date": "2022-08-12", "close": 79.5, "volume": null}, {"date": "2022-08-15", "close": 80.0, "volume": 102.0}, {"date": "2022-08-16", "close": 80.15, "volume": 124.0}, {"date": "2022-08-17", "close": 80.5, "volume": 296.0}, {"date": "2022-08-18", "close": 80.5, "volume": null}, {"date": "2022-08-19", "close": 80.5, "volume": null}, {"date": "2022-08-22", "close": 79.99, "volume": 412.0}, {"date": "2022-08-23", "close": 79.98, "volume": 413.0}, {"date": "2022-08-24", "close": 79.6, "volume": 3818.0}, {"date": "2022-08-25", "close": 79.55, "volume": 3025.0}, {"date": "2022-08-26", "close": 79.55, "volume": null}, {"date": "2022-08-29", "close": 79.55, "volume": null}, {"date": "2022-08-30", "close": 80.0, "volume": 577.0}, {"date": "2022-08-31", "close": 80.0, "volume": null}, {"date": "2022-09-01", "close": 79.0, "volume": 3038.0}, {"date": "2022-09-02", "close": 79.63, "volume": 200.0}, {"date": "2022-09-06", "close": 79.5, "volume": 1299.0}, {"date": "2022-09-07", "close": 79.5, "volume": 2839.0}, {"date": "2022-09-08", "close": 79.5, "volume": null}, {"date": "2022-09-09", "close": 79.5, "volume": 402.0}, {"date": "2022-09-12", "close": 79.5, "volume": null}, {"date": "2022-09-13", "close": 79.5, "volume": null}, {"date": "2022-09-14", "close": 79.5, "volume": null}, {"date": "2022-09-15", "close": 78.93, "volume": 869.0}, {"date": "2022-09-16", "close": 78.93, "volume": null}, {"date": "2022-09-19", "close": 78.0, "volume": 1486.0}, {"date": "2022-09-20", "close": 78.0, "volume": null}, {"date": "2022-09-21", "close": 79.21, "volume": 759.0}, {"date": "2022-09-22", "close": 79.21, "volume": null}, {"date": "2022-09-23", "close": 77.5, "volume": 2943.0}, {"date": "2022-09-26", "close": 77.0, "volume": 2081.0}, {"date": "2022-09-27", "close": 81.0, "volume": 3271.0}, {"date": "2022-09-28", "close": 77.55, "volume": 669.0}, {"date": "2022-09-29", "close": 76.13, "volume": 1815.0}, {"date": "2022-09-30", "close": 77.0, "volume": 1510.0}, {"date": "2022-10-03", "close": 76.7, "volume": 1265.0}, {"date": "2022-10-04", "close": 76.7, "volume": null}, {"date": "2022-10-05", "close": 76.7, "volume": 402.0}, {"date": "2022-10-06", "close": 76.7, "volume": null}, {"date": "2022-10-07", "close": 76.7, "volume": null}, {"date": "2022-10-10", "close": 76.7, "volume": 3034.0}, {"date": "2022-10-11", "close": 76.5, "volume": 750.0}, {"date": "2022-10-12", "close": 76.25, "volume": 305.0}, {"date": "2022-10-13", "close": 77.2, "volume": 458.0}, {"date": "2022-10-14", "close": 76.272, "volume": 1367.0}, {"date": "2022-10-17", "close": 76.272, "volume": null}, {"date": "2022-10-18", "close": 76.272, "volume": null}, {"date": "2022-10-19", "close": 76.1, "volume": 208.0}, {"date": "2022-10-20", "close": 76.1, "volume": null}, {"date": "2022-10-21", "close": 76.5, "volume": 222.0}, {"date": "2022-10-24", "close": 76.5, "volume": null}, {"date": "2022-10-25", "close": 76.8, "volume": 812.0}, {"date": "2022-10-26", "close": 76.43, "volume": 1891.0}, {"date": "2022-10-27", "close": 76.75, "volume": 653.0}, {"date": "2022-10-28", "close": 76.75, "volume": null}, {"date": "2022-10-31", "close": 76.75, "volume": null}, {"date": "2022-11-01", "close": 76.3, "volume": 1298.0}, {"date": "2022-11-02", "close": 76.3, "volume": null}, {"date": "2022-11-03", "close": 76.4, "volume": 345.0}, {"date": "2022-11-04", "close": 76.3, "volume": 1238.0}, {"date": "2022-11-07", "close": 75.75, "volume": 1136.0}, {"date": "2022-11-08", "close": 76.02, "volume": 1534.0}, {"date": "2022-11-09", "close": 76.5, "volume": 1039.0}, {"date": "2022-11-10", "close": 76.66, "volume": 3163.0}, {"date": "2022-11-11", "close": 76.66, "volume": null}, {"date": "2022-11-14", "close": 78.25, "volume": 5410.0}, {"date": "2022-11-15", "close": 78.03, "volume": 2368.0}, {"date": "2022-11-16", "close": 77.25, "volume": 777.0}, {"date": "2022-11-17", "close": 77.25, "volume": null}, {"date": "2022-11-18", "close": 77.11, "volume": 315.0}, {"date": "2022-11-21", "close": 77.11, "volume": null}, {"date": "2022-11-22", "close": 76.03, "volume": 1965.0}, {"date": "2022-11-23", "close": 77.0, "volume": 502.0}, {"date": "2022-11-25", "close": 77.0, "volume": null}, {"date": "2022-11-28", "close": 77.0, "volume": null}, {"date": "2022-11-29", "close": 77.0, "volume": null}, {"date": "2022-11-30", "close": 76.95, "volume": 1236.0}, {"date": "2022-12-01", "close": 76.0, "volume": 1305.0}, {"date": "2022-12-02", "close": 74.55, "volume": 4820.0}, {"date": "2022-12-05", "close": 72.25, "volume": 2447.0}, {"date": "2022-12-06", "close": 72.5, "volume": 151.0}, {"date": "2022-12-07", "close": 71.5, "volume": 1502.0}, {"date": "2022-12-08", "close": 69.99, "volume": 23559.0}, {"date": "2022-12-09", "close": 70.7, "volume": 935.0}, {"date": "2022-12-12", "close": 72.5, "volume": 5088.0}, {"date": "2022-12-13", "close": 72.62, "volume": 2871.0}, {"date": "2022-12-14", "close": 72.13, "volume": 19913.0}, {"date": "2022-12-15", "close": 71.0, "volume": 6060.0}, {"date": "2022-12-16", "close": 71.0, "volume": 618.0}, {"date": "2022-12-19", "close": 71.0, "volume": null}, {"date": "2022-12-20", "close": 71.95, "volume": 2730.0}, {"date": "2022-12-21", "close": 71.48, "volume": 1005.0}, {"date": "2022-12-22", "close": 71.48, "volume": null}, {"date": "2022-12-23", "close": 71.48, "volume": null}, {"date": "2022-12-27", "close": 71.0, "volume": 1928.0}, {"date": "2022-12-28", "close": 71.0, "volume": null}, {"date": "2022-12-29", "close": 70.5353, "volume": 1689.0}, {"date": "2022-12-30", "close": 71.0, "volume": 324.0}, {"date": "2023-01-03", "close": 70.9906, "volume": 687.0}, {"date": "2023-01-04", "close": 70.45, "volume": 948.0}, {"date": "2023-01-05", "close": 70.04, "volume": 1747.0}, {"date": "2023-01-06", "close": 69.68, "volume": 1393.0}, {"date": "2023-01-09", "close": 69.25, "volume": 2281.0}, {"date": "2023-01-10", "close": 69.04, "volume": 780.0}, {"date": "2023-01-11", "close": 70.75, "volume": 7887.0}, {"date": "2023-01-12", "close": 70.025, "volume": 1135.0}, {"date": "2023-01-13", "close": 69.83, "volume": 400.0}, {"date": "2023-01-17", "close": 71.46, "volume": 520.0}, {"date": "2023-01-18", "close": 71.47, "volume": 868.0}, {"date": "2023-01-19", "close": 70.39, "volume": 1080.0}, {"date": "2023-01-20", "close": 72.99, "volume": 3303.0}, {"date": "2023-01-23", "close": 75.38, "volume": 3562.0}, {"date": "2023-01-24", "close": 76.0, "volume": 1756.0}, {"date": "2023-01-25", "close": 76.25, "volume": 5115.0}, {"date": "2023-01-26", "close": 76.25, "volume": null}, {"date": "2023-01-27", "close": 73.03, "volume": 218.0}, {"date": "2023-01-30", "close": 73.03, "volume": null}, {"date": "2023-01-31", "close": 75.0, "volume": 3841.0}, {"date": "2023-02-01", "close": 76.25, "volume": 8065.0}, {"date": "2023-02-02", "close": 74.01, "volume": 457.0}, {"date": "2023-02-03", "close": 74.01, "volume": null}, {"date": "2023-02-06", "close": 74.09, "volume": 101.0}, {"date": "2023-02-07", "close": 74.09, "volume": null}, {"date": "2023-02-08", "close": 75.96, "volume": 140.0}, {"date": "2023-02-09", "close": 75.96, "volume": null}, {"date": "2023-02-10", "close": 75.96, "volume": null}, {"date": "2023-02-13", "close": 73.0, "volume": 114.0}, {"date": "2023-02-14", "close": 75.5496, "volume": 203.0}, {"date": "2023-02-15", "close": 75.5496, "volume": null}, {"date": "2023-02-16", "close": 75.5496, "volume": null}, {"date": "2023-02-17", "close": 75.5496, "volume": null}, {"date": "2023-02-21", "close": 75.5496, "volume": null}, {"date": "2023-02-22", "close": 75.5496, "volume": null}, {"date": "2023-02-23", "close": 75.5496, "volume": null}, {"date": "2023-02-24", "close": 73.04, "volume": 601.0}, {"date": "2023-02-27", "close": 73.07, "volume": 615.0}, {"date": "2023-02-28", "close": 73.07, "volume": null}, {"date": "2023-03-01", "close": 73.775, "volume": 1428.0}, {"date": "2023-03-02", "close": 74.95, "volume": 529.0}, {"date": "2023-03-03", "close": 74.95, "volume": null}, {"date": "2023-03-06", "close": 75.48, "volume": 604.0}, {"date": "2023-03-07", "close": 72.5002, "volume": 460.0}, {"date": "2023-03-08", "close": 72.5002, "volume": null}, {"date": "2023-03-09", "close": 72.5002, "volume": null}, {"date": "2023-03-10", "close": 73.0, "volume": 529.0}, {"date": "2023-03-13", "close": 73.0, "volume": null}, {"date": "2023-03-14", "close": 73.0, "volume": null}, {"date": "2023-03-15", "close": 73.0, "volume": null}, {"date": "2023-03-16", "close": 73.0, "volume": null}, {"date": "2023-03-17", "close": 73.0, "volume": 455.0}, {"date": "2023-03-20", "close": 73.01, "volume": 6614.0}, {"date": "2023-03-21", "close": 73.0173, "volume": 379.0}, {"date": "2023-03-22", "close": 73.0173, "volume": null}, {"date": "2023-03-23", "close": 72.0, "volume": 636.0}, {"date": "2023-03-24", "close": 72.0, "volume": null}, {"date": "2023-03-27", "close": 72.0003, "volume": 228.0}, {"date": "2023-03-28", "close": 72.0, "volume": 2281.0}, {"date": "2023-03-29", "close": 73.0, "volume": 946.0}, {"date": "2023-03-30", "close": 73.0, "volume": null}, {"date": "2023-03-31", "close": 73.0, "volume": null}, {"date": "2023-04-03", "close": 73.0, "volume": null}, {"date": "2023-04-04", "close": 73.0, "volume": 2092.0}, {"date": "2023-04-05", "close": 73.0, "volume": null}, {"date": "2023-04-06", "close": 73.0, "volume": 419.0}, {"date": "2023-04-10", "close": 71.3542, "volume": 172.0}, {"date": "2023-04-11", "close": 72.0, "volume": 408.0}, {"date": "2023-04-12", "close": 71.93, "volume": 416.0}, {"date": "2023-04-13", "close": 71.93, "volume": null}, {"date": "2023-04-14", "close": 71.93, "volume": null}, {"date": "2023-04-17", "close": 71.93, "volume": null}, {"date": "2023-04-18", "close": 71.93, "volume": null}, {"date": "2023-04-19", "close": 70.55, "volume": 1442.0}, {"date": "2023-04-20", "close": 71.75, "volume": 1173.0}, {"date": "2023-04-21", "close": 71.75, "volume": null}, {"date": "2023-04-24", "close": 71.75, "volume": null}, {"date": "2023-04-25", "close": 71.75, "volume": null}, {"date": "2023-04-26", "close": 71.75, "volume": 496.0}, {"date": "2023-04-27", "close": 70.76, "volume": 1538.0}, {"date": "2023-04-28", "close": 70.76, "volume": null}, {"date": "2023-05-01", "close": 70.87, "volume": 1264.0}, {"date": "2023-05-02", "close": 70.87, "volume": null}, {"date": "2023-05-03", "close": 70.87, "volume": null}, {"date": "2023-05-04", "close": 69.625, "volume": 1276.0}, {"date": "2023-05-05", "close": 69.56, "volume": 407.0}, {"date": "2023-05-08", "close": 69.56, "volume": null}, {"date": "2023-05-09", "close": 69.56, "volume": null}, {"date": "2023-05-10", "close": 70.0, "volume": 1559.0}, {"date": "2023-05-11", "close": 70.0, "volume": null}, {"date": "2023-05-12", "close": 70.0, "volume": null}, {"date": "2023-05-15", "close": 70.0, "volume": null}, {"date": "2023-05-16", "close": 69.5, "volume": 418.0}, {"date": "2023-05-17", "close": 69.5, "volume": null}, {"date": "2023-05-18", "close": 69.5, "volume": null}, {"date": "2023-05-19", "close": 69.07, "volume": 481.0}, {"date": "2023-05-22", "close": 69.62, "volume": 793.0}, {"date": "2023-05-23", "close": 68.75, "volume": 2642.0}, {"date": "2023-05-24", "close": 69.5, "volume": 821.0}, {"date": "2023-05-25", "close": 68.75, "volume": 799.0}, {"date": "2023-05-26", "close": 68.75, "volume": null}, {"date": "2023-05-30", "close": 69.43, "volume": 585.0}, {"date": "2023-05-31", "close": 69.43, "volume": null}, {"date": "2023-06-01", "close": 69.45, "volume": 1486.0}, {"date": "2023-06-02", "close": 68.94, "volume": 1984.0}, {"date": "2023-06-05", "close": 68.94, "volume": null}, {"date": "2023-06-06", "close": 68.94, "volume": null}, {"date": "2023-06-07", "close": 69.605, "volume": 404.0}, {"date": "2023-06-08", "close": 69.605, "volume": null}, {"date": "2023-06-09", "close": 69.605, "volume": null}, {"date": "2023-06-12", "close": 73.24, "volume": 3431.0}, {"date": "2023-06-13", "close": 73.25, "volume": 5617.0}, {"date": "2023-06-14", "close": 71.75, "volume": 5712.0}, {"date": "2023-06-15", "close": 70.01, "volume": 2977.0}, {"date": "2023-06-16", "close": 71.0, "volume": 222.0}, {"date": "2023-06-20", "close": 71.0, "volume": null}, {"date": "2023-06-21", "close": 70.28, "volume": 195.0}, {"date": "2023-06-22", "close": 69.9606, "volume": 7074.0}, {"date": "2023-06-23", "close": 70.07, "volume": 198.0}, {"date": "2023-06-26", "close": 71.3, "volume": 157.0}, {"date": "2023-06-27", "close": 71.3, "volume": null}, {"date": "2023-06-28", "close": 72.98, "volume": 4307.0}, {"date": "2023-06-29", "close": 72.98, "volume": null}, {"date": "2023-06-30", "close": 72.97, "volume": 773.0}, {"date": "2023-07-03", "close": 72.97, "volume": null}, {"date": "2023-07-05", "close": 72.97, "volume": null}, {"date": "2023-07-06", "close": 72.97, "volume": null}, {"date": "2023-07-07", "close": 72.85, "volume": 102.0}, {"date": "2023-07-10", "close": 72.75, "volume": 778.0}, {"date": "2023-07-11", "close": 72.95, "volume": 1058.0}, {"date": "2023-07-12", "close": 72.95, "volume": 617.0}, {"date": "2023-07-13", "close": 72.97, "volume": 551.0}, {"date": "2023-07-14", "close": 72.97, "volume": null}, {"date": "2023-07-17", "close": 72.97, "volume": null}, {"date": "2023-07-18", "close": 73.25, "volume": 1597.0}, {"date": "2023-07-19", "close": 73.25, "volume": null}, {"date": "2023-07-20", "close": 72.5, "volume": 1707.0}, {"date": "2023-07-21", "close": 71.0, "volume": 729.0}, {"date": "2023-07-24", "close": 71.0, "volume": null}, {"date": "2023-07-25", "close": 71.0, "volume": null}, {"date": "2023-07-26", "close": 71.185, "volume": 302.0}, {"date": "2023-07-27", "close": 71.03, "volume": 691.0}, {"date": "2023-07-28", "close": 71.03, "volume": null}, {"date": "2023-07-31", "close": 72.0, "volume": 515.0}, {"date": "2023-08-01", "close": 72.0, "volume": null}, {"date": "2023-08-02", "close": 72.0, "volume": null}, {"date": "2023-08-03", "close": 72.0, "volume": null}, {"date": "2023-08-04", "close": 72.0, "volume": null}, {"date": "2023-08-07", "close": 72.0, "volume": null}, {"date": "2023-08-08", "close": 72.0, "volume": null}, {"date": "2023-08-09", "close": 73.5, "volume": 620.0}, {"date": "2023-08-10", "close": 73.5, "volume": 1295.0}, {"date": "2023-08-11", "close": 73.5, "volume": null}, {"date": "2023-08-14", "close": 73.5, "volume": null}, {"date": "2023-08-15", "close": 71.08, "volume": 155.0}, {"date": "2023-08-16", "close": 71.08, "volume": null}, {"date": "2023-08-17", "close": 71.08, "volume": null}, {"date": "2023-08-18", "close": 71.08, "volume": null}, {"date": "2023-08-21", "close": 71.08, "volume": null}, {"date": "2023-08-22", "close": 70.99, "volume": 106.0}, {"date": "2023-08-23", "close": 69.6001, "volume": 333.0}, {"date": "2023-08-24", "close": 69.6001, "volume": null}, {"date": "2023-08-25", "close": 69.6001, "volume": null}, {"date": "2023-08-28", "close": 70.25, "volume": 521.0}, {"date": "2023-08-29", "close": 70.25, "volume": null}, {"date": "2023-08-30", "close": 70.25, "volume": null}, {"date": "2023-08-31", "close": 70.25, "volume": null}, {"date": "2023-09-01", "close": 70.25, "volume": null}, {"date": "2023-09-05", "close": 71.49, "volume": 137.0}, {"date": "2023-09-06", "close": 71.49, "volume": null}, {"date": "2023-09-07", "close": 69.27, "volume": 507.0}, {"date": "2023-09-08", "close": 69.27, "volume": null}, {"date": "2023-09-11", "close": 69.27, "volume": null}, {"date": "2023-09-12", "close": 69.27, "volume": null}, {"date": "2023-09-13", "close": 69.27, "volume": null}, {"date": "2023-09-14", "close": 69.27, "volume": null}, {"date": "2023-09-15", "close": 70.2112, "volume": 884.0}, {"date": "2023-09-18", "close": 70.2112, "volume": null}, {"date": "2023-09-19", "close": 71.5499, "volume": 1016.0}, {"date": "2023-09-20", "close": 71.55, "volume": 151.0}, {"date": "2023-09-21", "close": 71.55, "volume": null}, {"date": "2023-09-22", "close": 71.55, "volume": null}, {"date": "2023-09-25", "close": 71.55, "volume": null}, {"date": "2023-09-26", "close": 68.0001, "volume": 1502.0}, {"date": "2023-09-27", "close": 68.45, "volume": 308.0}, {"date": "2023-09-28", "close": 68.45, "volume": null}, {"date": "2023-09-29", "close": 68.45, "volume": null}, {"date": "2023-10-02", "close": 67.0, "volume": 285.0}, {"date": "2023-10-03", "close": 67.0, "volume": null}, {"date": "2023-10-04", "close": 67.01, "volume": 214.0}, {"date": "2023-10-05", "close": 68.12, "volume": 918.0}, {"date": "2023-10-06", "close": 67.5, "volume": 693.0}, {"date": "2023-10-09", "close": 67.5, "volume": null}, {"date": "2023-10-10", "close": 67.5, "volume": null}, {"date": "2023-10-11", "close": 69.0, "volume": 1278.0}, {"date": "2023-10-12", "close": 69.0, "volume": null}, {"date": "2023-10-13", "close": 67.0, "volume": 2339.0}, {"date": "2023-10-16", "close": 67.5001, "volume": 1746.0}, {"date": "2023-10-17", "close": 67.5001, "volume": null}, {"date": "2023-10-18", "close": 67.5001, "volume": null}, {"date": "2023-10-19", "close": 67.5001, "volume": null}, {"date": "2023-10-20", "close": 67.5001, "volume": null}, {"date": "2023-10-23", "close": 67.25, "volume": 250.0}, {"date": "2023-10-24", "close": 67.25, "volume": null}, {"date": "2023-10-25", "close": 65.0, "volume": 2364.0}, {"date": "2023-10-26", "close": 65.0, "volume": 2528.0}, {"date": "2023-10-27", "close": 65.0, "volume": null}, {"date": "2023-10-30", "close": 67.365, "volume": 227.0}, {"date": "2023-10-31", "close": 67.0, "volume": 573.0}, {"date": "2023-11-01", "close": 67.0, "volume": null}, {"date": "2023-11-02", "close": 67.93, "volume": 397.0}, {"date": "2023-11-03", "close": 67.93, "volume": null}, {"date": "2023-11-06", "close": 67.0, "volume": 327.0}, {"date": "2023-11-07", "close": 67.95, "volume": 249.0}, {"date": "2023-11-08", "close": 67.96, "volume": 272.0}, {"date": "2023-11-09", "close": 69.25, "volume": 2217.0}, {"date": "2023-11-10", "close": 69.25, "volume": null}, {"date": "2023-11-13", "close": 69.25, "volume": null}, {"date": "2023-11-14", "close": 70.0, "volume": 1084.0}, {"date": "2023-11-15", "close": 70.0, "volume": null}, {"date": "2023-11-16", "close": 68.25, "volume": 515.0}, {"date": "2023-11-17", "close": 68.2, "volume": 769.0}, {"date": "2023-11-20", "close": 68.0, "volume": 1111.0}, {"date": "2023-11-21", "close": 70.0, "volume": 326.0}, {"date": "2023-11-22", "close": 70.0, "volume": null}, {"date": "2023-11-24", "close": 70.0, "volume": null}, {"date": "2023-11-27", "close": 67.0, "volume": 498.0}, {"date": "2023-11-28", "close": 69.14, "volume": 733.0}, {"date": "2023-11-29", "close": 69.14, "volume": null}, {"date": "2023-11-30", "close": 68.0, "volume": 3103.0}, {"date": "2023-12-01", "close": 70.0, "volume": 2582.0}, {"date": "2023-12-04", "close": 70.0, "volume": null}, {"date": "2023-12-05", "close": 69.5, "volume": 886.0}, {"date": "2023-12-06", "close": 69.5, "volume": null}, {"date": "2023-12-07", "close": 69.5, "volume": null}, {"date": "2023-12-08", "close": 69.5, "volume": 184.0}, {"date": "2023-12-11", "close": 70.5, "volume": 344.0}, {"date": "2023-12-12", "close": 66.9, "volume": 2143.0}, {"date": "2023-12-13", "close": 69.5, "volume": 1027.0}, {"date": "2023-12-14", "close": 69.2, "volume": 1220.0}, {"date": "2023-12-15", "close": 69.2, "volume": null}, {"date": "2023-12-18", "close": 69.0, "volume": 1151.0}, {"date": "2023-12-19", "close": 67.5, "volume": 688.0}, {"date": "2023-12-20", "close": 68.5, "volume": 1271.0}, {"date": "2023-12-21", "close": 68.5, "volume": null}, {"date": "2023-12-22", "close": 70.35, "volume": 1286.0}, {"date": "2023-12-26", "close": 68.75, "volume": 10610.0}, {"date": "2023-12-27", "close": 68.55, "volume": 2093.0}, {"date": "2023-12-28", "close": 68.17, "volume": 783.0}, {"date": "2023-12-29", "close": 69.7, "volume": 1396.0}, {"date": "2024-01-02", "close": 69.655, "volume": 455.0}, {"date": "2024-01-03", "close": 70.0, "volume": 952.0}, {"date": "2024-01-04", "close": 70.0, "volume": 1072.0}, {"date": "2024-01-05", "close": 70.0, "volume": 200.0}, {"date": "2024-01-08", "close": 69.8887, "volume": 434.0}, {"date": "2024-01-09", "close": 69.51, "volume": 1008.0}, {"date": "2024-01-10", "close": 69.51, "volume": null}, {"date": "2024-01-11", "close": 69.51, "volume": null}, {"date": "2024-01-12", "close": 70.1, "volume": 200.0}, {"date": "2024-01-16", "close": 70.1, "volume": null}, {"date": "2024-01-17", "close": 70.0, "volume": 309.0}, {"date": "2024-01-18", "close": 70.0, "volume": null}, {"date": "2024-01-19", "close": 70.25, "volume": 115.0}, {"date": "2024-01-22", "close": 70.95, "volume": 1543.0}, {"date": "2024-01-23", "close": 70.95, "volume": null}, {"date": "2024-01-24", "close": 70.95, "volume": null}, {"date": "2024-01-25", "close": 70.95, "volume": null}, {"date": "2024-01-26", "close": 70.95, "volume": null}, {"date": "2024-01-29", "close": 70.95, "volume": null}, {"date": "2024-01-30", "close": 70.95, "volume": null}, {"date": "2024-01-31", "close": 68.76, "volume": 332.0}, {"date": "2024-02-01", "close": 68.76, "volume": null}, {"date": "2024-02-02", "close": 68.76, "volume": null}, {"date": "2024-02-05", "close": 68.76, "volume": null}, {"date": "2024-02-06", "close": 68.76, "volume": null}, {"date": "2024-02-07", "close": 69.18, "volume": 200.0}, {"date": "2024-02-08", "close": 71.0, "volume": 456.0}, {"date": "2024-02-09", "close": 68.81, "volume": 441.0}, {"date": "2024-02-12", "close": 70.1812, "volume": 1146.0}, {"date": "2024-02-13", "close": 68.5, "volume": 1486.0}, {"date": "2024-02-14", "close": 70.3986, "volume": 255.0}, {"date": "2024-02-15", "close": 70.3986, "volume": null}, {"date": "2024-02-16", "close": 70.5, "volume": 1605.0}, {"date": "2024-02-20", "close": 70.5, "volume": null}, {"date": "2024-02-21", "close": 70.47, "volume": 155.0}, {"date": "2024-02-22", "close": 70.5, "volume": 963.0}, {"date": "2024-02-23", "close": 71.0, "volume": 374.0}, {"date": "2024-02-26", "close": 71.0, "volume": null}, {"date": "2024-02-27", "close": 71.0, "volume": 131.0}, {"date": "2024-02-28", "close": 70.0, "volume": 376.0}, {"date": "2024-02-29", "close": 70.0, "volume": null}, {"date": "2024-03-01", "close": 70.0, "volume": null}, {"date": "2024-03-04", "close": 70.0, "volume": null}, {"date": "2024-03-05", "close": 70.0, "volume": null}, {"date": "2024-03-06", "close": 68.27, "volume": 162.0}, {"date": "2024-03-07", "close": 71.0, "volume": 186.0}, {"date": "2024-03-08", "close": 71.0, "volume": null}, {"date": "2024-03-11", "close": 71.0, "volume": null}, {"date": "2024-03-12", "close": 71.0, "volume": null}, {"date": "2024-03-13", "close": 71.0, "volume": null}, {"date": "2024-03-14", "close": 71.25, "volume": 926.0}, {"date": "2024-03-15", "close": 71.25, "volume": 342.0}, {"date": "2024-03-18", "close": 71.25, "volume": null}, {"date": "2024-03-19", "close": 71.25, "volume": null}, {"date": "2024-03-20", "close": 71.5, "volume": 876.0}, {"date": "2024-03-21", "close": 71.5, "volume": null}, {"date": "2024-03-22", "close": 71.5, "volume": null}, {"date": "2024-03-25", "close": 69.83, "volume": 408.0}, {"date": "2024-03-26", "close": 71.325, "volume": 579.0}, {"date": "2024-03-27", "close": 71.0, "volume": 1876.0}, {"date": "2024-03-28", "close": 71.9, "volume": 770.0}, {"date": "2024-04-01", "close": 69.1, "volume": 798.0}, {"date": "2024-04-02", "close": 69.1, "volume": null}, {"date": "2024-04-03", "close": 69.1, "volume": 1291.0}, {"date": "2024-04-04", "close": 69.7588, "volume": 859.0}, {"date": "2024-04-05", "close": 70.5, "volume": 283.0}, {"date": "2024-04-08", "close": 72.9, "volume": 6730.0}, {"date": "2024-04-09", "close": 70.7, "volume": 654.0}, {"date": "2024-04-10", "close": 70.72, "volume": 152.0}, {"date": "2024-04-11", "close": 70.72, "volume": null}, {"date": "2024-04-12", "close": 69.4583, "volume": 259.0}, {"date": "2024-04-15", "close": 69.9975, "volume": 1066.0}, {"date": "2024-04-16", "close": 69.1026, "volume": 252.0}, {"date": "2024-04-17", "close": 70.0, "volume": 730.0}, {"date": "2024-04-18", "close": 70.0, "volume": null}, {"date": "2024-04-19", "close": 69.15, "volume": 2433.0}, {"date": "2024-04-22", "close": 69.15, "volume": null}, {"date": "2024-04-23", "close": 69.15, "volume": null}, {"date": "2024-04-24", "close": 69.15, "volume": null}, {"date": "2024-04-25", "close": 69.15, "volume": null}, {"date": "2024-04-26", "close": 69.15, "volume": null}, {"date": "2024-04-29", "close": 69.15, "volume": null}, {"date": "2024-04-30", "close": 69.15, "volume": null}, {"date": "2024-05-01", "close": 69.57, "volume": 408.0}, {"date": "2024-05-02", "close": 69.695, "volume": 935.0}, {"date": "2024-05-03", "close": 70.23, "volume": 236.0}, {"date": "2024-05-06", "close": 70.23, "volume": null}, {"date": "2024-05-07", "close": 70.0, "volume": 919.0}, {"date": "2024-05-08", "close": 69.4543, "volume": 574.0}, {"date": "2024-05-09", "close": 71.4, "volume": 1617.0}, {"date": "2024-05-10", "close": 70.5, "volume": 212.0}, {"date": "2024-05-13", "close": 71.5, "volume": 915.0}, {"date": "2024-05-14", "close": 71.5, "volume": 943.0}, {"date": "2024-05-15", "close": 71.75, "volume": 1481.0}, {"date": "2024-05-16", "close": 71.5001, "volume": 1071.0}, {"date": "2024-05-17", "close": 71.5, "volume": 1030.0}, {"date": "2024-05-20", "close": 71.5, "volume": null}, {"date": "2024-05-21", "close": 70.85, "volume": 301.0}, {"date": "2024-05-22", "close": 70.85, "volume": null}, {"date": "2024-05-23", "close": 71.95, "volume": 178.0}, {"date": "2024-05-24", "close": 71.5, "volume": 453.0}, {"date": "2024-05-28", "close": 71.5, "volume": null}, {"date": "2024-05-29", "close": 71.5, "volume": null}, {"date": "2024-05-30", "close": 71.95, "volume": 1663.0}, {"date": "2024-05-31", "close": 71.5, "volume": 1096.0}, {"date": "2024-06-03", "close": 71.5, "volume": null}, {"date": "2024-06-04", "close": 71.5, "volume": null}, {"date": "2024-06-05", "close": 71.95, "volume": 706.0}, {"date": "2024-06-06", "close": 71.75, "volume": 1123.0}, {"date": "2024-06-07", "close": 71.75, "volume": null}, {"date": "2024-06-10", "close": 71.75, "volume": 423.0}, {"date": "2024-06-11", "close": 71.5, "volume": 1534.0}, {"date": "2024-06-12", "close": 71.85, "volume": 779.0}, {"date": "2024-06-13", "close": 71.85, "volume": null}, {"date": "2024-06-14", "close": 70.76, "volume": 225.0}, {"date": "2024-06-17", "close": 70.76, "volume": null}, {"date": "2024-06-18", "close": 70.76, "volume": null}, {"date": "2024-06-20", "close": 70.79, "volume": 155.0}, {"date": "2024-06-21", "close": 71.5, "volume": 524.0}, {"date": "2024-06-24", "close": 70.58, "volume": 1004.0}, {"date": "2024-06-25", "close": 70.58, "volume": null}, {"date": "2024-06-26", "close": 70.58, "volume": null}, {"date": "2024-06-27", "close": 70.58, "volume": null}, {"date": "2024-06-28", "close": 70.58, "volume": null}, {"date": "2024-07-01", "close": 70.58, "volume": null}, {"date": "2024-07-02", "close": 70.5, "volume": 1181.0}, {"date": "2024-07-03", "close": 70.75, "volume": 1652.0}, {"date": "2024-07-05", "close": 70.7, "volume": 1960.0}, {"date": "2024-07-08", "close": 70.7, "volume": null}, {"date": "2024-07-09", "close": 70.7, "volume": null}, {"date": "2024-07-10", "close": 71.45, "volume": 567.0}, {"date": "2024-07-11", "close": 71.45, "volume": null}, {"date": "2024-07-12", "close": 71.45, "volume": null}, {"date": "2024-07-15", "close": 71.45, "volume": null}, {"date": "2024-07-16", "close": 71.45, "volume": null}, {"date": "2024-07-17", "close": 71.45, "volume": null}, {"date": "2024-07-18", "close": 71.5, "volume": 1881.0}, {"date": "2024-07-19", "close": 71.5, "volume": null}, {"date": "2024-07-22", "close": 69.46, "volume": 878.0}, {"date": "2024-07-23", "close": 69.46, "volume": null}, {"date": "2024-07-24", "close": 69.46, "volume": null}, {"date": "2024-07-25", "close": 69.46, "volume": null}, {"date": "2024-07-26", "close": 71.25, "volume": 1832.0}, {"date": "2024-07-29", "close": 70.5, "volume": 1944.0}, {"date": "2024-07-30", "close": 70.5, "volume": null}, {"date": "2024-07-31", "close": 71.25, "volume": 137.0}, {"date": "2024-08-01", "close": 71.25, "volume": null}, {"date": "2024-08-02", "close": 70.5, "volume": 402.0}, {"date": "2024-08-05", "close": 70.5, "volume": null}, {"date": "2024-08-06", "close": 70.5, "volume": null}, {"date": "2024-08-07", "close": 70.4509, "volume": 551.0}, {"date": "2024-08-08", "close": 69.75, "volume": 586.0}, {"date": "2024-08-09", "close": 75.0, "volume": 9718.0}, {"date": "2024-08-12", "close": 75.05, "volume": 1813.0}, {"date": "2024-08-13", "close": 75.69, "volume": 2166.0}, {"date": "2024-08-14", "close": 75.5001, "volume": 343.0}, {"date": "2024-08-15", "close": 76.0, "volume": 1982.0}, {"date": "2024-08-16", "close": 76.1, "volume": 1147.0}, {"date": "2024-08-19", "close": 76.1, "volume": 1527.0}, {"date": "2024-08-20", "close": 75.5, "volume": 329.0}, {"date": "2024-08-21", "close": 75.5, "volume": null}, {"date": "2024-08-22", "close": 77.5, "volume": 1286.0}, {"date": "2024-08-23", "close": 77.5, "volume": 1252.0}, {"date": "2024-08-26", "close": 78.0, "volume": 485.0}, {"date": "2024-08-27", "close": 78.0, "volume": null}, {"date": "2024-08-28", "close": 78.05, "volume": 178.0}, {"date": "2024-08-29", "close": 79.46, "volume": 364.0}, {"date": "2024-08-30", "close": 80.25, "volume": 1065.0}, {"date": "2024-09-03", "close": 80.25, "volume": null}, {"date": "2024-09-04", "close": 80.95, "volume": 2184.0}, {"date": "2024-09-05", "close": 80.0, "volume": 1399.0}, {"date": "2024-09-06", "close": 81.0, "volume": 520.0}, {"date": "2024-09-09", "close": 81.0, "volume": 814.0}, {"date": "2024-09-10", "close": 81.5, "volume": 902.0}, {"date": "2024-09-11", "close": 81.5, "volume": null}, {"date": "2024-09-12", "close": 81.0, "volume": 607.0}, {"date": "2024-09-13", "close": 81.0, "volume": null}, {"date": "2024-09-16", "close": 81.0, "volume": null}, {"date": "2024-09-17", "close": 81.0, "volume": null}, {"date": "2024-09-18", "close": 81.0, "volume": null}, {"date": "2024-09-19", "close": 81.5, "volume": 210.0}, {"date": "2024-09-20", "close": 81.5, "volume": 875.0}, {"date": "2024-09-23", "close": 83.0, "volume": 1256.0}, {"date": "2024-09-24", "close": 83.0, "volume": null}, {"date": "2024-09-25", "close": 83.0, "volume": null}, {"date": "2024-09-26", "close": 83.0, "volume": null}, {"date": "2024-09-27", "close": 83.0, "volume": null}, {"date": "2024-09-30", "close": 83.0, "volume": null}, {"date": "2024-10-01", "close": 83.0, "volume": null}, {"date": "2024-10-02", "close": 80.0, "volume": 310.0}, {"date": "2024-10-03", "close": 80.0, "volume": null}, {"date": "2024-10-04", "close": 81.0, "volume": 1133.0}, {"date": "2024-10-07", "close": 81.0, "volume": null}, {"date": "2024-10-08", "close": 81.0, "volume": null}, {"date": "2024-10-09", "close": 82.96, "volume": 104.0}, {"date": "2024-10-10", "close": 79.98, "volume": 931.0}, {"date": "2024-10-11", "close": 79.98, "volume": null}, {"date": "2024-10-14", "close": 81.83, "volume": 113.0}, {"date": "2024-10-15", "close": 81.83, "volume": null}, {"date": "2024-10-16", "close": 81.83, "volume": null}, {"date": "2024-10-17", "close": 79.0, "volume": 239.0}, {"date": "2024-10-18", "close": 79.0, "volume": null}, {"date": "2024-10-21", "close": 79.0, "volume": null}, {"date": "2024-10-22", "close": 79.0, "volume": null}, {"date": "2024-10-23", "close": 79.0, "volume": 104.0}, {"date": "2024-10-24", "close": 76.0001, "volume": 175.0}, {"date": "2024-10-25", "close": 81.99, "volume": 302.0}, {"date": "2024-10-28", "close": 82.5, "volume": 112.0}, {"date": "2024-10-29", "close": 82.5, "volume": null}, {"date": "2024-10-30", "close": 82.5, "volume": null}, {"date": "2024-10-31", "close": 82.5, "volume": null}, {"date": "2024-11-01", "close": 82.5, "volume": null}, {"date": "2024-11-04", "close": 79.0, "volume": 1634.0}, {"date": "2024-11-05", "close": 79.0, "volume": null}, {"date": "2024-11-06", "close": 79.0, "volume": null}, {"date": "2024-11-07", "close": 79.0, "volume": null}, {"date": "2024-11-08", "close": 82.47, "volume": 1324.0}, {"date": "2024-11-11", "close": 82.47, "volume": null}, {"date": "2024-11-12", "close": 82.47, "volume": null}, {"date": "2024-11-13", "close": 82.47, "volume": null}, {"date": "2024-11-14", "close": 80.95, "volume": 3094.0}, {"date": "2024-11-15", "close": 79.808, "volume": 1000.0}, {"date": "2024-11-18", "close": 79.55, "volume": 514.0}, {"date": "2024-11-19", "close": 82.49, "volume": 102.0}, {"date": "2024-11-20", "close": 82.49, "volume": null}, {"date": "2024-11-21", "close": 82.49, "volume": null}, {"date": "2024-11-22", "close": 82.49, "volume": null}, {"date": "2024-11-25", "close": 82.49, "volume": null}, {"date": "2024-11-26", "close": 82.49, "volume": null}, {"date": "2024-11-27", "close": 82.47, "volume": 577.0}, {"date": "2024-11-29", "close": 82.47, "volume": null}, {"date": "2024-12-02", "close": 82.74, "volume": 919.0}, {"date": "2024-12-03", "close": 82.7, "volume": 312.0}, {"date": "2024-12-04", "close": 82.7, "volume": null}, {"date": "2024-12-05", "close": 82.7, "volume": null}, {"date": "2024-12-06", "close": 82.7, "volume": 394.0}, {"date": "2024-12-09", "close": 82.7, "volume": null}, {"date": "2024-12-10", "close": 82.7, "volume": null}, {"date": "2024-12-11", "close": 82.7, "volume": null}, {"date": "2024-12-12", "close": 80.59, "volume": 102.0}, {"date": "2024-12-13", "close": 80.59, "volume": null}, {"date": "2024-12-16", "close": 80.59, "volume": null}, {"date": "2024-12-17", "close": 80.59, "volume": null}, {"date": "2024-12-18", "close": 80.59, "volume": null}, {"date": "2024-12-19", "close": 80.59, "volume": null}, {"date": "2024-12-20", "close": 80.59, "volume": null}, {"date": "2024-12-23", "close": 80.59, "volume": null}, {"date": "2024-12-24", "close": 80.59, "volume": null}, {"date": "2024-12-26", "close": 80.59, "volume": null}, {"date": "2024-12-27", "close": 77.2, "volume": 471.0}, {"date": "2024-12-30", "close": 82.7, "volume": 169.0}, {"date": "2024-12-31", "close": 82.7, "volume": null}, {"date": "2025-01-02", "close": 82.7, "volume": null}, {"date": "2025-01-03", "close": 82.7, "volume": null}, {"date": "2025-01-06", "close": 82.7, "volume": null}, {"date": "2025-01-07", "close": 80.15, "volume": 254.0}, {"date": "2025-01-08", "close": 83.14, "volume": 443.0}, {"date": "2025-01-10", "close": 83.14, "volume": null}, {"date": "2025-01-13", "close": 83.14, "volume": null}, {"date": "2025-01-14", "close": 83.14, "volume": null}, {"date": "2025-01-15", "close": 83.14, "volume": null}, {"date": "2025-01-16", "close": 83.14, "volume": null}, {"date": "2025-01-17", "close": 80.8829, "volume": 554.0}, {"date": "2025-01-21", "close": 82.7, "volume": 487.0}, {"date": "2025-01-22", "close": 83.0, "volume": 593.0}, {"date": "2025-01-23", "close": 83.0, "volume": null}, {"date": "2025-01-24", "close": 83.0, "volume": null}, {"date": "2025-01-27", "close": 83.0, "volume": null}, {"date": "2025-01-28", "close": 83.0, "volume": null}, {"date": "2025-01-29", "close": 83.0, "volume": null}, {"date": "2025-01-30", "close": 83.0, "volume": null}, {"date": "2025-01-31", "close": 83.0, "volume": null}, {"date": "2025-02-03", "close": 83.0, "volume": null}, {"date": "2025-02-04", "close": 83.0, "volume": null}, {"date": "2025-02-05", "close": 83.0, "volume": null}, {"date": "2025-02-06", "close": 83.0, "volume": null}, {"date": "2025-02-07", "close": 83.0, "volume": null}, {"date": "2025-02-10", "close": 83.0, "volume": null}, {"date": "2025-02-11", "close": 79.04, "volume": 204.0}, {"date": "2025-02-12", "close": 82.0, "volume": 110.0}, {"date": "2025-02-13", "close": 82.0, "volume": null}, {"date": "2025-02-14", "close": 82.0, "volume": null}, {"date": "2025-02-18", "close": 82.0, "volume": null}, {"date": "2025-02-19", "close": 82.0, "volume": null}, {"date": "2025-02-20", "close": 82.0, "volume": null}, {"date": "2025-02-21", "close": 82.0, "volume": null}, {"date": "2025-02-24", "close": 82.0, "volume": null}, {"date": "2025-02-25", "close": 82.0, "volume": null}, {"date": "2025-02-26", "close": 78.2331, "volume": 1631.0}, {"date": "2025-02-27", "close": 79.01, "volume": 203.0}, {"date": "2025-02-28", "close": 79.01, "volume": null}, {"date": "2025-03-03", "close": 79.01, "volume": null}, {"date": "2025-03-04", "close": 79.01, "volume": null}, {"date": "2025-03-05", "close": 77.01, "volume": 4860.0}, {"date": "2025-03-06", "close": 77.01, "volume": null}, {"date": "2025-03-07", "close": 77.01, "volume": null}, {"date": "2025-03-10", "close": 77.01, "volume": null}, {"date": "2025-03-11", "close": 77.01, "volume": null}, {"date": "2025-03-12", "close": 73.8507, "volume": 247.0}, {"date": "2025-03-13", "close": 80.25, "volume": 5085.0}, {"date": "2025-03-14", "close": 82.5, "volume": 1403.0}, {"date": "2025-03-17", "close": 82.53, "volume": 364.0}, {"date": "2025-03-18", "close": 81.69, "volume": 226.0}, {"date": "2025-03-19", "close": 84.0, "volume": 7986.0}, {"date": "2025-03-20", "close": 83.75, "volume": 641.0}, {"date": "2025-03-21", "close": 83.9, "volume": 971.0}, {"date": "2025-03-24", "close": 78.41, "volume": 278.0}, {"date": "2025-03-25", "close": 78.36, "volume": 718.0}, {"date": "2025-03-26", "close": 77.05, "volume": 226.0}, {"date": "2025-03-27", "close": 77.05, "volume": null}, {"date": "2025-03-28", "close": 77.05, "volume": null}, {"date": "2025-03-31", "close": 81.5344, "volume": 347.0}, {"date": "2025-04-01", "close": 79.95, "volume": 262.0}, {"date": "2025-04-02", "close": 79.505, "volume": 1238.0}, {"date": "2025-04-03", "close": 79.505, "volume": null}, {"date": "2025-04-04", "close": 80.0, "volume": 1079.0}, {"date": "2025-04-07", "close": 80.0, "volume": null}, {"date": "2025-04-08", "close": 80.0, "volume": null}, {"date": "2025-04-09", "close": 79.0, "volume": 8343.0}, {"date": "2025-04-10", "close": 77.2, "volume": 2128.0}, {"date": "2025-04-11", "close": 77.2, "volume": null}, {"date": "2025-04-14", "close": 77.2, "volume": null}, {"date": "2025-04-15", "close": 77.2, "volume": null}, {"date": "2025-04-16", "close": 76.76, "volume": 182.0}, {"date": "2025-04-17", "close": 79.3313, "volume": 306.0}, {"date": "2025-04-21", "close": 77.4, "volume": 1710.0}, {"date": "2025-04-22", "close": 79.01, "volume": 118.0}, {"date": "2025-04-23", "close": 79.0, "volume": 1458.0}, {"date": "2025-04-24", "close": 77.4, "volume": 1618.0}, {"date": "2025-04-25", "close": 76.95, "volume": 764.0}, {"date": "2025-04-28", "close": 76.95, "volume": null}, {"date": "2025-04-29", "close": 78.3, "volume": 489.0}, {"date": "2025-04-30", "close": 78.107, "volume": 411.0}, {"date": "2025-05-01", "close": 78.107, "volume": null}, {"date": "2025-05-02", "close": 78.107, "volume": null}, {"date": "2025-05-05", "close": 78.107, "volume": null}, {"date": "2025-05-06", "close": 78.107, "volume": null}, {"date": "2025-05-07", "close": 77.25, "volume": 1134.0}, {"date": "2025-05-08", "close": 77.25, "volume": null}, {"date": "2025-05-09", "close": 77.25, "volume": null}, {"date": "2025-05-12", "close": 79.85, "volume": 454.0}, {"date": "2025-05-13", "close": 79.85, "volume": null}, {"date": "2025-05-14", "close": 79.85, "volume": null}, {"date": "2025-05-15", "close": 79.85, "volume": null}, {"date": "2025-05-16", "close": 75.91, "volume": 140.0}, {"date": "2025-05-19", "close": 75.91, "volume": null}, {"date": "2025-05-20", "close": 77.0, "volume": 1145.0}, {"date": "2025-05-21", "close": 77.1, "volume": 212.0}, {"date": "2025-05-22", "close": 77.1, "volume": null}, {"date": "2025-05-23", "close": 76.024, "volume": 4594.0}, {"date": "2025-05-27", "close": 74.99, "volume": 3714.0}, {"date": "2025-05-28", "close": 74.0, "volume": 5273.0}, {"date": "2025-05-29", "close": 74.5, "volume": 2526.0}, {"date": "2025-05-30", "close": 75.0, "volume": 3617.0}, {"date": "2025-06-02", "close": 74.0, "volume": 1765.0}, {"date": "2025-06-03", "close": 74.46, "volume": 952.0}, {"date": "2025-06-04", "close": 73.96, "volume": 519.0}, {"date": "2025-06-05", "close": 74.8211, "volume": 2899.0}, {"date": "2025-06-06", "close": 74.8211, "volume": null}, {"date": "2025-06-09", "close": 74.8211, "volume": null}, {"date": "2025-06-10", "close": 74.0011, "volume": 1322.0}, {"date": "2025-06-11", "close": 74.5, "volume": 638.0}, {"date": "2025-06-12", "close": 74.5, "volume": 783.0}, {"date": "2025-06-13", "close": 74.49, "volume": 1248.0}, {"date": "2025-06-16", "close": 74.49, "volume": null}, {"date": "2025-06-17", "close": 74.5, "volume": 695.0}, {"date": "2025-06-18", "close": 73.0, "volume": 2015.0}, {"date": "2025-06-20", "close": 74.49, "volume": 668.0}, {"date": "2025-06-23", "close": 74.49, "volume": null}, {"date": "2025-06-24", "close": 74.49, "volume": null}, {"date": "2025-06-25", "close": 73.02, "volume": 671.0}, {"date": "2025-06-26", "close": 73.02, "volume": null}, {"date": "2025-06-27", "close": 73.01, "volume": 993.0}, {"date": "2025-06-30", "close": 73.1, "volume": 1743.0}, {"date": "2025-07-01", "close": 73.04, "volume": 355.0}, {"date": "2025-07-02", "close": 73.24, "volume": 728.0}, {"date": "2025-07-03", "close": 73.24, "volume": null}, {"date": "2025-07-07", "close": 73.24, "volume": null}, {"date": "2025-07-08", "close": 74.0, "volume": 687.0}, {"date": "2025-07-09", "close": 74.0, "volume": null}, {"date": "2025-07-10", "close": 74.0, "volume": null}, {"date": "2025-07-11", "close": 73.02, "volume": 354.0}, {"date": "2025-07-14", "close": 73.14, "volume": 616.0}, {"date": "2025-07-15", "close": 73.14, "volume": null}, {"date": "2025-07-16", "close": 73.14, "volume": null}, {"date": "2025-07-17", "close": 73.25, "volume": 376.0}, {"date": "2025-07-18", "close": 73.25, "volume": null}, {"date": "2025-07-21", "close": 73.25, "volume": 337.0}, {"date": "2025-07-22", "close": 73.0, "volume": 1221.0}, {"date": "2025-07-23", "close": 73.0, "volume": null}, {"date": "2025-07-24", "close": 73.75, "volume": 472.0}, {"date": "2025-07-25", "close": 73.75, "volume": null}, {"date": "2025-07-28", "close": 73.75, "volume": null}, {"date": "2025-07-29", "close": 72.26, "volume": 3759.0}, {"date": "2025-07-30", "close": 72.49, "volume": 246.0}, {"date": "2025-07-31", "close": 72.49, "volume": null}, {"date": "2025-08-01", "close": 72.49, "volume": null}, {"date": "2025-08-04", "close": 72.49, "volume": null}, {"date": "2025-08-05", "close": 72.49, "volume": null}, {"date": "2025-08-06", "close": 72.49, "volume": null}, {"date": "2025-08-07", "close": 72.49, "volume": 653.0}, {"date": "2025-08-08", "close": 72.01, "volume": 2297.0}, {"date": "2025-08-11", "close": 71.5, "volume": 1184.0}, {"date": "2025-08-12", "close": 71.99, "volume": 462.0}, {"date": "2025-08-13", "close": 72.0, "volume": 333.0}, {"date": "2025-08-14", "close": 71.01, "volume": 426.0}, {"date": "2025-08-15", "close": 71.0, "volume": 537.0}, {"date": "2025-08-18", "close": 71.25, "volume": 334.0}, {"date": "2025-08-19", "close": 71.25, "volume": null}, {"date": "2025-08-20", "close": 71.25, "volume": null}, {"date": "2025-08-21", "close": 71.06, "volume": 571.0}, {"date": "2025-08-22", "close": 71.06, "volume": null}, {"date": "2025-08-25", "close": 71.11, "volume": 1344.0}, {"date": "2025-08-26", "close": 71.11, "volume": null}, {"date": "2025-08-27", "close": 72.0, "volume": 658.0}, {"date": "2025-08-28", "close": 72.0, "volume": null}, {"date": "2025-08-29", "close": 72.0, "volume": null}, {"date": "2025-09-02", "close": 72.0, "volume": null}, {"date": "2025-09-03", "close": 72.0, "volume": null}, {"date": "2025-09-04", "close": 72.0, "volume": null}, {"date": "2025-09-05", "close": 72.0, "volume": null}, {"date": "2025-09-08", "close": 72.0, "volume": null}, {"date": "2025-09-09", "close": 72.0, "volume": null}, {"date": "2025-09-10", "close": 72.0, "volume": null}, {"date": "2025-09-11", "close": 71.0201, "volume": 799.0}, {"date": "2025-09-12", "close": 71.0201, "volume": null}, {"date": "2025-09-15", "close": 71.0201, "volume": null}, {"date": "2025-09-16", "close": 72.0, "volume": 1137.0}, {"date": "2025-09-17", "close": 72.5, "volume": 734.0}, {"date": "2025-09-18", "close": 72.5, "volume": null}, {"date": "2025-09-19", "close": 72.5, "volume": null}, {"date": "2025-09-22", "close": 72.5, "volume": null}, {"date": "2025-09-23", "close": 72.5, "volume": null}, {"date": "2025-09-24", "close": 72.5, "volume": null}, {"date": "2025-09-25", "close": 70.02, "volume": 3298.0}, {"date": "2025-09-26", "close": 71.5, "volume": 421.0}, {"date": "2025-09-29", "close": 71.5, "volume": 1230.0}, {"date": "2025-09-30", "close": 71.5, "volume": null}, {"date": "2025-10-01", "close": 71.0501, "volume": 282.0}, {"date": "2025-10-02", "close": 72.275, "volume": 1199.0}, {"date": "2025-10-03", "close": 72.275, "volume": null}, {"date": "2025-10-06", "close": 73.2944, "volume": 903.0}, {"date": "2025-10-07", "close": 71.11, "volume": 2773.0}, {"date": "2025-10-08", "close": 71.11, "volume": null}, {"date": "2025-10-09", "close": 73.5, "volume": 683.0}, {"date": "2025-10-10", "close": 72.5, "volume": 721.0}, {"date": "2025-10-13", "close": 71.9405, "volume": 768.0}, {"date": "2025-10-14", "close": 71.05, "volume": 891.0}, {"date": "2025-10-15", "close": 71.4858, "volume": 511.0}, {"date": "2025-10-16", "close": 71.575, "volume": 905.0}, {"date": "2025-10-17", "close": 71.05, "volume": 867.0}, {"date": "2025-10-20", "close": 71.05, "volume": null}, {"date": "2025-10-21", "close": 71.05, "volume": null}, {"date": "2025-10-22", "close": 71.97, "volume": 1310.0}, {"date": "2025-10-23", "close": 71.8383, "volume": 215.0}, {"date": "2025-10-24", "close": 71.05, "volume": 360.0}, {"date": "2025-10-27", "close": 70.5, "volume": 3724.0}, {"date": "2025-10-28", "close": 70.8606, "volume": 1240.0}, {"date": "2025-10-29", "close": 70.0001, "volume": 5029.0}, {"date": "2025-10-30", "close": 70.0001, "volume": 6617.0}, {"date": "2025-10-31", "close": 70.0, "volume": 1487.0}, {"date": "2025-11-03", "close": 70.5, "volume": 1492.0}, {"date": "2025-11-04", "close": 71.06, "volume": 1681.0}, {"date": "2025-11-05", "close": 71.06, "volume": null}, {"date": "2025-11-06", "close": 70.55, "volume": 516.0}, {"date": "2025-11-07", "close": 70.0, "volume": 228.0}, {"date": "2025-11-10", "close": 70.0, "volume": 3888.0}, {"date": "2025-11-11", "close": 70.0, "volume": null}, {"date": "2025-11-12", "close": 70.0, "volume": 464.0}, {"date": "2025-11-13", "close": 70.0, "volume": null}, {"date": "2025-11-14", "close": 70.0001, "volume": 2554.0}, {"date": "2025-11-17", "close": 69.0, "volume": 5377.0}, {"date": "2025-11-18", "close": 68.3642, "volume": 7378.0}, {"date": "2025-11-19", "close": 68.4686, "volume": 954.0}, {"date": "2025-11-20", "close": 70.47, "volume": 4803.0}, {"date": "2025-11-21", "close": 68.5, "volume": 4324.0}, {"date": "2025-11-24", "close": 68.5, "volume": null}, {"date": "2025-11-25", "close": 66.6, "volume": 12874.0}, {"date": "2025-11-26", "close": 67.25, "volume": 435.0}, {"date": "2025-11-28", "close": 67.25, "volume": null}, {"date": "2025-12-01", "close": 65.0, "volume": 1485.0}, {"date": "2025-12-02", "close": 66.0015, "volume": 1642.0}, {"date": "2025-12-03", "close": 67.49, "volume": 2579.0}, {"date": "2025-12-04", "close": 66.72, "volume": 1664.0}, {"date": "2025-12-05", "close": 66.0, "volume": 332.0}, {"date": "2025-12-08", "close": 66.0, "volume": null}, {"date": "2025-12-09", "close": 66.0, "volume": null}, {"date": "2025-12-10", "close": 65.0, "volume": 2966.0}, {"date": "2025-12-11", "close": 66.64, "volume": 1339.0}, {"date": "2025-12-12", "close": 66.0, "volume": 1124.0}, {"date": "2025-12-15", "close": 65.0, "volume": 1662.0}, {"date": "2025-12-16", "close": 65.0, "volume": 473.0}, {"date": "2025-12-17", "close": 63.7627, "volume": 3467.0}, {"date": "2025-12-18", "close": 63.85, "volume": 509.0}, {"date": "2025-12-19", "close": 63.85, "volume": null}, {"date": "2025-12-22", "close": 63.85, "volume": null}, {"date": "2025-12-23", "close": 63.85, "volume": null}, {"date": "2025-12-24", "close": 63.94, "volume": 355.0}, {"date": "2025-12-26", "close": 63.934, "volume": 796.0}, {"date": "2025-12-29", "close": 63.0, "volume": 1194.0}, {"date": "2025-12-30", "close": 63.35, "volume": 1731.0}, {"date": "2025-12-31", "close": 64.5, "volume": 548.0}, {"date": "2026-01-02", "close": 64.5, "volume": null}, {"date": "2026-01-05", "close": 64.5, "volume": null}, {"date": "2026-01-06", "close": 63.5001, "volume": 2805.0}, {"date": "2026-01-07", "close": 64.45, "volume": 2357.0}, {"date": "2026-01-08", "close": 64.44, "volume": 1123.0}, {"date": "2026-01-09", "close": 66.0, "volume": 854.0}, {"date": "2026-01-12", "close": 66.6039, "volume": 558.0}, {"date": "2026-01-13", "close": 65.25, "volume": 742.0}, {"date": "2026-01-14", "close": 65.25, "volume": null}, {"date": "2026-01-15", "close": 65.25, "volume": null}, {"date": "2026-01-16", "close": 65.25, "volume": 826.0}, {"date": "2026-01-20", "close": 65.25, "volume": null}, {"date": "2026-01-21", "close": 63.8, "volume": 2160.0}, {"date": "2026-01-22", "close": 65.01, "volume": 435.0}, {"date": "2026-01-23", "close": 65.01, "volume": null}, {"date": "2026-01-26", "close": 65.0601, "volume": 304.0}, {"date": "2026-01-27", "close": 65.0601, "volume": null}, {"date": "2026-01-28", "close": 65.0601, "volume": null}, {"date": "2026-01-29", "close": 65.0601, "volume": null}, {"date": "2026-01-30", "close": 65.0601, "volume": null}, {"date": "2026-02-02", "close": 64.0, "volume": 1333.0}, {"date": "2026-02-03", "close": 64.05, "volume": 114.0}, {"date": "2026-02-04", "close": 64.05, "volume": null}, {"date": "2026-02-05", "close": 63.75, "volume": 1955.0}, {"date": "2026-02-06", "close": 63.75, "volume": 1115.0}, {"date": "2026-02-09", "close": 63.75, "volume": null}, {"date": "2026-02-10", "close": 63.75, "volume": null}, {"date": "2026-02-11", "close": 65.0, "volume": 1635.0}, {"date": "2026-02-12", "close": 65.0, "volume": null}, {"date": "2026-02-13", "close": 65.0, "volume": 5449.0}, {"date": "2026-02-17", "close": 64.5, "volume": 568.0}, {"date": "2026-02-18", "close": 65.475, "volume": 857.0}, {"date": "2026-02-19", "close": 65.475, "volume": null}, {"date": "2026-02-20", "close": 65.475, "volume": null}, {"date": "2026-02-23", "close": 65.0, "volume": 1191.0}, {"date": "2026-02-24", "close": 65.0, "volume": null}, {"date": "2026-02-25", "close": 65.0, "volume": null}, {"date": "2026-02-26", "close": 65.0, "volume": null}, {"date": "2026-02-27", "close": 62.26, "volume": 541.0}, {"date": "2026-03-02", "close": 62.26, "volume": null}, {"date": "2026-03-03", "close": 62.26, "volume": null}, {"date": "2026-03-04", "close": 62.26, "volume": null}, {"date": "2026-03-05", "close": 62.26, "volume": null}, {"date": "2026-03-06", "close": 62.26, "volume": null}, {"date": "2026-03-09", "close": 62.26, "volume": null}, {"date": "2026-03-10", "close": 65.0, "volume": 463.0}, {"date": "2026-03-11", "close": 65.0, "volume": null}, {"date": "2026-03-12", "close": 65.0, "volume": null}, {"date": "2026-03-13", "close": 63.0, "volume": 293.0}, {"date": "2026-03-16", "close": 61.99, "volume": 14588.0}, {"date": "2026-03-17", "close": 62.01, "volume": 284.0}, {"date": "2026-03-18", "close": 61.98, "volume": 2066.0}, {"date": "2026-03-19", "close": 61.98, "volume": null}, {"date": "2026-03-20", "close": 61.01, "volume": 316.0}, {"date": "2026-03-23", "close": 61.01, "volume": 666.0}, {"date": "2026-03-24", "close": 61.01, "volume": null}, {"date": "2026-03-25", "close": 61.01, "volume": null}, {"date": "2026-03-26", "close": 61.01, "volume": null}, {"date": "2026-03-27", "close": 61.0, "volume": 166.0}, {"date": "2026-03-30", "close": 61.05, "volume": 921.0}, {"date": "2026-03-31", "close": 61.05, "volume": null}, {"date": "2026-04-01", "close": 59.5, "volume": 7326.0}, {"date": "2026-04-02", "close": 58.15, "volume": 157.0}, {"date": "2026-04-06", "close": 59.5, "volume": 1859.0}, {"date": "2026-04-07", "close": 57.0, "volume": 990.0}, {"date": "2026-04-08", "close": 58.6801, "volume": 3429.0}, {"date": "2026-04-09", "close": 60.125, "volume": 322.0}, {"date": "2026-04-10", "close": 59.5, "volume": 1308.0}, {"date": "2026-04-13", "close": 59.498, "volume": 1596.0}, {"date": "2026-04-14", "close": 59.498, "volume": null}, {"date": "2026-04-15", "close": 59.498, "volume": null}, {"date": "2026-04-16", "close": 57.0105, "volume": 433.0}, {"date": "2026-04-17", "close": 58.0, "volume": 271.0}, {"date": "2026-04-20", "close": 59.0001, "volume": 3049.0}, {"date": "2026-04-21", "close": 59.01, "volume": 633.0}, {"date": "2026-04-22", "close": 60.0, "volume": 180.0}, {"date": "2026-04-23", "close": 59.505, "volume": 118.0}, {"date": "2026-04-24", "close": 60.99, "volume": 546.0}, {"date": "2026-04-27", "close": 61.99, "volume": 776.0}, {"date": "2026-04-28", "close": 59.0, "volume": 2142.0}, {"date": "2026-04-29", "close": 59.0, "volume": null}, {"date": "2026-04-30", "close": 61.99, "volume": 796.0}, {"date": "2026-05-01", "close": 60.24, "volume": 420.0}, {"date": "2026-05-04", "close": 60.24, "volume": null}, {"date": "2026-05-05", "close": 59.7, "volume": 679.0}, {"date": "2026-05-06", "close": 59.7, "volume": null}, {"date": "2026-05-07", "close": 59.94, "volume": 1907.0}, {"date": "2026-05-08", "close": 60.0, "volume": 243.0}, {"date": "2026-05-11", "close": 60.0, "volume": null}, {"date": "2026-05-12", "close": 59.0, "volume": 3337.0}, {"date": "2026-05-13", "close": 58.44, "volume": 1183.0}, {"date": "2026-05-14", "close": 58.151, "volume": 2169.0}, {"date": "2026-05-15", "close": 59.0, "volume": 546.0}, {"date": "2026-05-18", "close": 59.0, "volume": null}, {"date": "2026-05-19", "close": 59.0, "volume": 755.0}, {"date": "2026-05-20", "close": 60.0, "volume": 1945.0}, {"date": "2026-05-21", "close": 60.0, "volume": 518.0}, {"date": "2026-05-22", "close": 60.0, "volume": null}, {"date": "2026-05-26", "close": 60.0, "volume": 420.0}, {"date": "2026-05-27", "close": 60.0, "volume": 876.0}, {"date": "2026-05-28", "close": 60.9, "volume": 669.0}, {"date": "2026-05-29", "close": 60.9, "volume": null}, {"date": "2026-06-01", "close": 60.9, "volume": null}, {"date": "2026-06-02", "close": 60.9, "volume": null}, {"date": "2026-06-03", "close": 60.9, "volume": null}, {"date": "2026-06-04", "close": 59.0, "volume": 2517.0}, {"date": "2026-06-05", "close": 60.0, "volume": 334.0}, {"date": "2026-06-08", "close": 60.0, "volume": 665.0}, {"date": "2026-06-09", "close": 60.0, "volume": null}, {"date": "2026-06-10", "close": 60.0, "volume": null}, {"date": "2026-06-11", "close": 60.0, "volume": null}, {"date": "2026-06-12", "close": 57.52, "volume": 534.0}, {"date": "2026-06-15", "close": 57.52, "volume": null}, {"date": "2026-06-16", "close": 58.5, "volume": 207.0}, {"date": "2026-06-17", "close": 58.5, "volume": null}, {"date": "2026-06-18", "close": 58.0, "volume": 263.0}, {"date": "2026-06-22", "close": 58.0, "volume": null}, {"date": "2026-06-23", "close": 59.05, "volume": 385.0}, {"date": "2026-06-24", "close": 59.5999, "volume": 812.0}, {"date": "2026-06-25", "close": 59.5497, "volume": 1740.0}, {"date": "2026-06-26", "close": 59.5497, "volume": null}, {"date": "2026-06-29", "close": 56.888, "volume": 5784.0}, {"date": "2026-06-30", "close": 58.69, "volume": 964.0}, {"date": "2026-07-01", "close": 57.0, "volume": 3145.0}, {"date": "2026-07-02", "close": 57.0, "volume": 219.0}, {"date": "2026-07-06", "close": 57.0, "volume": null}, {"date": "2026-07-07", "close": 57.975, "volume": 953.0}, {"date": "2026-07-08", "close": 57.975, "volume": null}, {"date": "2026-07-09", "close": 57.975, "volume": null}, {"date": "2026-07-10", "close": 57.975, "volume": null}, {"date": "2026-07-13", "close": 57.975, "volume": null}, {"date": "2026-07-14", "close": 57.975, "volume": null}, {"date": "2026-07-15", "close": 57.975, "volume": null}, {"date": "2026-07-16", "close": 57.975, "volume": null}, {"date": "2026-07-17", "close": 57.975, "volume": null}, {"date": "2026-07-20", "close": 57.975, "volume": null}, {"date": "2026-07-21", "close": 56.75, "volume": 373.0}, {"date": "2026-07-22", "close": 56.5, "volume": 1083.0}, {"date": "2026-07-23", "close": 56.5, "volume": null}, {"date": "2026-07-24", "close": 56.5, "volume": null}, {"date": "2026-07-27", "close": 56.5, "volume": null}, {"date": "2026-07-28", "close": 57.0, "volume": 218.0}, {"date": "2026-07-29", "close": 57.0, "volume": null}, {"date": "2026-07-30", "close": 57.005, "volume": 436.0}, {"date": "2026-07-31", "close": 56.04, "volume": 902.0}, {"date": "2026-08-03", "close": 56.13, "volume": 113.0}, {"date": "2026-08-04", "close": 57.49, "volume": 363.0}, {"date": "2026-08-05", "close": 56.3, "volume": 1369.0}, {"date": "2026-08-06", "close": 56.3, "volume": null}, {"date": "2026-08-07", "close": 56.3, "volume": null}, {"date": "2026-08-10", "close": 56.618, "volume": 1772.0}, {"date": "2026-08-11", "close": 56.0001, "volume": 1725.0}, {"date": "2026-08-12", "close": 56.0001, "volume": null}, {"date": "2026-08-13", "close": 56.0001, "volume": null}, {"date": "2026-08-14", "close": 55.51, "volume": 1347.0}, {"date": "2026-08-17", "close": 56.0, "volume": 1996.0}, {"date": "2026-08-18", "close": 56.0, "volume": null}, {"date": "2026-08-19", "close": 55.51, "volume": 112.0}, {"date": "2026-08-20", "close": 55.51, "volume": null}, {"date": "2026-08-21", "close": 55.51, "volume": null}, {"date": "2026-08-24", "close": 52.08, "volume": 7395.0}, {"date": "2026-08-25", "close": 55.01, "volume": 1546.0}, {"date": "2026-08-26", "close": 55.0, "volume": 113.0}, {"date": "2026-08-27", "close": 56.0, "volume": 454.0}, {"date": "2026-08-28", "close": 55.49, "volume": 648.0}, {"date": "2026-08-31", "close": 55.455, "volume": 614.0}, {"date": "2026-09-01", "close": 55.455, "volume": null}, {"date": "2026-09-02", "close": 55.25, "volume": 213.0}, {"date": "2026-09-03", "close": 54.45, "volume": 931.0}, {"date": "2026-09-04", "close": 57.0, "volume": 3367.0}, {"date": "2026-09-08", "close": 55.0713, "volume": 791.0}, {"date": "2026-09-09", "close": 53.0, "volume": 585.0}, {"date": "2026-09-10", "close": 54.5, "volume": 318.0}, {"date": "2026-09-11", "close": 56.0, "volume": 821.0}, {"date": "2026-09-14", "close": 54.6352, "volume": 594.0}, {"date": "2026-09-15", "close": 53.61, "volume": 3181.0}, {"date": "2026-09-16", "close": 53.61, "volume": null}, {"date": "2026-09-17", "close": 53.5, "volume": 313.0}, {"date": "2026-09-18", "close": 52.2, "volume": 4236.0}, {"date": "2026-09-21", "close": 51.0, "volume": 637.0}, {"date": "2026-09-22", "close": 51.97, "volume": 822.0}, {"date": "2026-09-23", "close": 52.0, "volume": 1503.0}, {"date": "2026-09-24", "close": 50.003, "volume": 537.0}, {"date": "2026-09-25", "close": 51.005, "volume": 318.0}, {"date": "2026-09-28", "close": 50.0, "volume": 1043.0}, {"date": "2026-09-29", "close": 50.0, "volume": null}, {"date": "2026-09-30", "close": 52.0, "volume": 1173.0}, {"date": "2026-10-01", "close": 52.0, "volume": null}, {"date": "2026-10-02", "close": 49.01, "volume": 690.0}, {"date": "2026-10-05", "close": 49.01, "volume": null}, {"date": "2026-10-06", "close": 49.75, "volume": 394.0}, {"date": "2026-10-07", "close": 49.75, "volume": null}, {"date": "2026-10-08", "close": 49.75, "volume": null}], "refreshing": true}