{"ticker": "SUNB", "overview": {"cik": "2083785", "ticker": "SUNB", "name": "Sunbelt Rentals Holdings, Inc.", "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "sic": "7359", "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420604", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414334", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398091", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398090", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398089", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398087", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398088", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398086", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398085", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398084", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398096", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398082", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398094", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398081", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398093", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398080", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398092", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398079", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-09", "title": "Quarterly report", "accession": "0001628280-26-061146", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001628280-26-061014", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380531", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380529", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380527", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380520", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380517", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SUNB", "has_prices": true, "as_of": "2026-10-08", "last": 74.85, "prev_close": 74.77, "change": 0.0799999999999983, "change_pct": 0.0010699478400427753, "session_volume": 3890866.0, "vwap_5": 76.4190352946612, "vwap_20": 74.2361706608933, "vwap_60": 73.22044447594405, "vwap_250": 73.77748441739769, "high_52w": 86.06, "low_52w": 60.42, "avg_volume_20": 4662642.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001702", "src": "13DG", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "Sunbelt Rentals Holdings, Inc.", "who_key": "Sunbelt Rentals Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Sunbelt Rentals Holdings, Inc. moves to a 5.42% passive stake in SUNB", "source_url": "https://www.sec.gov/Archives/edgar/data/2083785/0002100119-26-001702-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5207}, {"id": "13DG-0002012383-26-003943", "src": "13DG", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 5.2% passive stake in SUNB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003943-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9527}, {"id": "0001193125-26-420604", "src": "INSIDERS", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "Alexander W. Pease", "who_key": "Pease Alexander W", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 114333.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "CFO files routine paperwork on SUNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2083785/000119312526420604/0001193125-26-420604-index.htm", "trade_date": "2026-10-11", "timestamp": "2026-10-11", "mins": 32567}, {"id": "0001193125-26-380531", "src": "INSIDERS", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "Ekta Singh-Bushell", "who_key": "Singh-Bushell Ekta", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Director files routine paperwork on SUNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2083785/000119312526380531/0001193125-26-380531-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0001193125-26-380529", "src": "INSIDERS", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "Jill Easterbrook", "who_key": "Easterbrook Jill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8745.880000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Director files routine paperwork on SUNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2101161/000119312526380529/0001193125-26-380529-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0001193125-26-380527", "src": "INSIDERS", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "Nando Cesarone", "who_key": "Cesarone Nando", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Director files routine paperwork on SUNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2083785/000119312526380527/0001193125-26-380527-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0001193125-26-380516", "src": "INSIDERS", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "Angus Cockburn", "who_key": "Cockburn Angus", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7806.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Director files routine paperwork on SUNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2101173/000119312526380516/0001193125-26-380516-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0001193125-26-380517", "src": "INSIDERS", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "Roy Twite", "who_key": "Twite Roy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 10191.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Director files routine paperwork on SUNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2101279/000119312526380517/0001193125-26-380517-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0001193125-26-380520", "src": "INSIDERS", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "James Louis Singleton", "who_key": "Singleton James Louis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Director files routine paperwork on SUNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2083785/000119312526380520/0001193125-26-380520-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0001193125-26-380510", "src": "INSIDERS", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "Cynthia T. Jamison", "who_key": "JAMISON CYNTHIA T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Director files routine paperwork on SUNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2083785/000119312526380510/0001193125-26-380510-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0001193125-26-380504", "src": "INSIDERS", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "Paul Ashton Walker", "who_key": "Walker Paul Ashton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11709.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Director files routine paperwork on SUNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2106282/000119312526380504/0001193125-26-380504-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0001193125-26-380500", "src": "INSIDERS", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "Renata Ribeiro", "who_key": "Ribeiro Renata", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Director files routine paperwork on SUNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2101162/000119312526380500/0001193125-26-380500-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "13DG-0002100119-26-001512", "src": "13DG", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "Sunbelt Rentals Holdings, Inc.", "who_key": "Sunbelt Rentals Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Sunbelt Rentals Holdings, Inc. moves to a 9.38% passive stake in SUNB", "source_url": "https://www.sec.gov/Archives/edgar/data/2083785/0002100119-26-001512-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "0001193125-26-361268", "src": "INSIDERS", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "Brad Lull", "who_key": "Lull Brad", "role": "EVP, Strategy & Business Dev", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Insider files routine paperwork on SUNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2106018/000119312526361268/0001193125-26-361268-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166487}, {"id": "0001193125-26-361286", "src": "INSIDERS", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "Jill Easterbrook", "who_key": "Easterbrook Jill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Director files routine paperwork on SUNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2101161/000119312526361286/0001193125-26-361286-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166487}, {"id": "0001193125-26-361271", "src": "INSIDERS", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "James Louis Singleton", "who_key": "Singleton James Louis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Director files routine paperwork on SUNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2083785/000119312526361271/0001193125-26-361271-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166487}, {"id": "0001193125-26-361274", "src": "INSIDERS", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "Roy Twite", "who_key": "Twite Roy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Director files routine paperwork on SUNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2101279/000119312526361274/0001193125-26-361274-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166487}, {"id": "0001193125-26-361276", "src": "INSIDERS", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "Angus Cockburn", "who_key": "Cockburn Angus", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Director files routine paperwork on SUNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2101173/000119312526361276/0001193125-26-361276-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166487}, {"id": "0001193125-26-361277", "src": "INSIDERS", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "Barbara Clark", "who_key": "Clark Barbara", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on SUNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2101233/000119312526361277/0001193125-26-361277-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166487}, {"id": "0001193125-26-361278", "src": "INSIDERS", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "Alexander W. Pease", "who_key": "Pease Alexander W", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "CFO files routine paperwork on SUNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2083785/000119312526361278/0001193125-26-361278-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166487}, {"id": "0001193125-26-361279", "src": "INSIDERS", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "Kyle Horgan", "who_key": "Horgan Kyle", "role": "Executive VP, Specialty", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Insider files routine paperwork on SUNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2108519/000119312526361279/0001193125-26-361279-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166487}, {"id": "0001193125-26-361280", "src": "INSIDERS", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "Lynne Fuller-Andrews", "who_key": "Fuller-Andrews Lynne", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Insider files routine paperwork on SUNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2101505/000119312526361280/0001193125-26-361280-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166487}, {"id": "0001193125-26-361282", "src": "INSIDERS", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "Nando Cesarone", "who_key": "Cesarone Nando", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Director files routine paperwork on SUNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2083785/000119312526361282/0001193125-26-361282-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166487}, {"id": "0001193125-26-361281", "src": "INSIDERS", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "Brendan Horgan", "who_key": "Horgan Brendan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "CEO files routine paperwork on SUNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2101226/000119312526361281/0001193125-26-361281-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166487}, {"id": "0001193125-26-361283", "src": "INSIDERS", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "John Washburn", "who_key": "Washburn John", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on SUNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2106033/000119312526361283/0001193125-26-361283-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166487}, {"id": "0001193125-26-361284", "src": "INSIDERS", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "Paul Ashton Walker", "who_key": "Walker Paul Ashton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Director files routine paperwork on SUNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2106282/000119312526361284/0001193125-26-361284-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166487}, {"id": "0001193125-26-361285", "src": "INSIDERS", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "Renata Ribeiro", "who_key": "Ribeiro Renata", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Director files routine paperwork on SUNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2101162/000119312526361285/0001193125-26-361285-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166487}, {"id": "13DG-0002012383-26-003157", "src": "13DG", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 9% passive stake in SUNB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003157-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0002100119-26-000072", "src": "13DG", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "Sunbelt Rentals Holdings, Inc.", "who_key": "Sunbelt Rentals Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Sunbelt Rentals Holdings, Inc. crosses 5% of SUNB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2083785/0002100119-26-000072-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "13DG-0002012383-26-001764", "src": "13DG", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of SUNB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001764-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273047}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001702", "src": "13DG", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "Sunbelt Rentals Holdings, Inc.", "who_key": "Sunbelt Rentals Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Sunbelt Rentals Holdings, Inc. moves to a 5.42% passive stake in SUNB", "source_url": "https://www.sec.gov/Archives/edgar/data/2083785/0002100119-26-001702-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5207}, {"id": "13DG-0002012383-26-003943", "src": "13DG", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 5.2% passive stake in SUNB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003943-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9527}, {"id": "13DG-0002100119-26-001512", "src": "13DG", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "Sunbelt Rentals Holdings, Inc.", "who_key": "Sunbelt Rentals Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Sunbelt Rentals Holdings, Inc. moves to a 9.38% passive stake in SUNB", "source_url": "https://www.sec.gov/Archives/edgar/data/2083785/0002100119-26-001512-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "13DG-0002012383-26-003157", "src": "13DG", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 9% passive stake in SUNB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003157-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0002100119-26-000072", "src": "13DG", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "Sunbelt Rentals Holdings, Inc.", "who_key": "Sunbelt Rentals Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Sunbelt Rentals Holdings, Inc. crosses 5% of SUNB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2083785/0002100119-26-000072-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "13DG-0002012383-26-001764", "src": "13DG", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of SUNB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001764-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273047}, {"id": "13DG-0001193125-26-145101", "src": "13DG", "ticker": "SUNB", "cik": "2083785", "company": "Sunbelt Rentals Holdings, Inc.", "company_raw": "Sunbelt Rentals Holdings, Inc.", "who": "& Cox Dodge", "who_key": "DODGE & COX", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "DODGE & COX crosses 5% of SUNB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-145101-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301847}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Sunbelt Rentals Holdings, Inc. Common Stock", "new_value": "Sunbelt Rentals Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002083785", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002083785", "applied": 1, "detected_at": "2026-10-28T01:44:24.450704"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420604", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414334", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398091", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398090", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398089", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398087", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398088", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398086", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398085", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398084", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398096", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398082", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398094", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398081", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398093", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398080", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398092", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398079", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-09", "title": "Quarterly report", "accession": "0001628280-26-061146", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001628280-26-061014", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380531", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380529", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380527", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380520", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380517", "price_sensitive": false}], "performance": {"ticker": "SUNB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 16.53, "volume": 180.0}, {"date": "2016-10-11", "close": 16.295, "volume": 215.0}, {"date": "2016-10-12", "close": 16.295, "volume": null}, {"date": "2016-10-13", "close": 16.295, "volume": null}, {"date": "2016-10-14", "close": 16.295, "volume": null}, {"date": "2016-10-17", "close": 15.73, "volume": 5973.0}, {"date": "2016-10-18", "close": 16.215, "volume": 161.0}, {"date": "2016-10-19", "close": 16.215, "volume": null}, {"date": "2016-10-20", "close": 16.215, "volume": null}, {"date": "2016-10-21", "close": 16.215, "volume": null}, {"date": "2016-10-24", "close": 16.215, "volume": null}, {"date": "2016-10-25", "close": 16.215, "volume": null}, {"date": "2016-10-26", "close": 15.49, "volume": 580.0}, {"date": "2016-10-27", "close": 15.49, "volume": null}, {"date": "2016-10-28", "close": 15.49, "volume": null}, {"date": "2016-10-31", "close": 15.49, "volume": null}, {"date": "2016-11-01", "close": 15.49, "volume": null}, {"date": "2016-11-02", "close": 15.05, "volume": 4700.0}, {"date": "2016-11-03", "close": 15.05, "volume": null}, {"date": "2016-11-04", "close": 15.1, "volume": 13820.0}, {"date": "2016-11-07", "close": 15.1, "volume": null}, {"date": "2016-11-08", "close": 15.1, "volume": null}, {"date": "2016-11-09", "close": 17.15, "volume": 200.0}, {"date": "2016-11-10", "close": 17.65, "volume": 210.0}, {"date": "2016-11-11", "close": 17.65, "volume": null}, {"date": "2016-11-14", "close": 17.65, "volume": 6634.0}, {"date": "2016-11-15", "close": 17.65, "volume": null}, {"date": "2016-11-16", "close": 17.76, "volume": 327.0}, {"date": "2016-11-17", "close": 17.72, "volume": 2196.0}, {"date": "2016-11-18", "close": 17.72, "volume": null}, {"date": "2016-11-21", "close": 17.74, "volume": 152.0}, {"date": "2016-11-22", "close": 18.0, "volume": 106.0}, {"date": "2016-11-23", "close": 18.0, "volume": null}, {"date": "2016-11-25", "close": 18.85, "volume": 1802.0}, {"date": "2016-11-28", "close": 18.85, "volume": null}, {"date": "2016-11-29", "close": 18.85, "volume": null}, {"date": "2016-11-30", "close": 18.85, "volume": null}, {"date": "2016-12-01", "close": 18.85, "volume": null}, {"date": "2016-12-02", "close": 18.85, "volume": null}, {"date": "2016-12-05", "close": 19.55, "volume": 2286.0}, {"date": "2016-12-06", "close": 19.85, "volume": 170.0}, {"date": "2016-12-07", "close": 20.23, "volume": 1358.0}, {"date": "2016-12-08", "close": 20.04, "volume": 8400.0}, {"date": "2016-12-09", "close": 20.55, "volume": 2774.0}, {"date": "2016-12-12", "close": 20.82, "volume": 700.0}, {"date": "2016-12-13", "close": 20.65, "volume": 800.0}, {"date": "2016-12-14", "close": 20.3, "volume": 12599.0}, {"date": "2016-12-15", "close": 20.3, "volume": null}, {"date": "2016-12-16", "close": 20.3, "volume": null}, {"date": "2016-12-19", "close": 18.95, "volume": 5836.0}, {"date": "2016-12-20", "close": 19.17, "volume": 2802.0}, {"date": "2016-12-21", "close": 19.5, "volume": 948.0}, {"date": "2016-12-22", "close": 19.52, "volume": 200.0}, {"date": "2016-12-23", "close": 19.44, "volume": 765.0}, {"date": "2016-12-27", "close": 19.44, "volume": null}, {"date": "2016-12-28", "close": 19.56, "volume": 1200.0}, {"date": "2016-12-29", "close": 19.56, "volume": null}, {"date": "2016-12-30", "close": 19.35, "volume": 362.0}, {"date": "2017-01-03", "close": 19.52, "volume": 50917.0}, {"date": "2017-01-04", "close": 19.54, "volume": 492.0}, {"date": "2017-01-05", "close": 19.75, "volume": 530.0}, {"date": "2017-01-06", "close": 19.75, "volume": null}, {"date": "2017-01-09", "close": 19.75, "volume": null}, {"date": "2017-01-10", "close": 19.75, "volume": null}, {"date": "2017-01-11", "close": 19.5, "volume": 1000.0}, {"date": "2017-01-12", "close": 19.5, "volume": null}, {"date": "2017-01-13", "close": 19.5, "volume": null}, {"date": "2017-01-17", "close": 19.55, "volume": 3064.0}, {"date": "2017-01-18", "close": 19.55, "volume": null}, {"date": "2017-01-19", "close": 19.55, "volume": null}, {"date": "2017-01-20", "close": 19.25, "volume": 514.0}, {"date": "2017-01-23", "close": 19.25, "volume": null}, {"date": "2017-01-24", "close": 19.7, "volume": 2545.0}, {"date": "2017-01-25", "close": 20.08, "volume": 2605.0}, {"date": "2017-01-26", "close": 20.8, "volume": 30744.0}, {"date": "2017-01-27", "close": 20.8, "volume": null}, {"date": "2017-01-30", "close": 19.9, "volume": 757.0}, {"date": "2017-01-31", "close": 19.9, "volume": null}, {"date": "2017-02-01", "close": 19.9, "volume": null}, {"date": "2017-02-02", "close": 19.9, "volume": null}, {"date": "2017-02-03", "close": 19.9, "volume": null}, {"date": "2017-02-06", "close": 20.35, "volume": 100.0}, {"date": "2017-02-07", "close": 20.27, "volume": 255.0}, {"date": "2017-02-08", "close": 20.27, "volume": null}, {"date": "2017-02-09", "close": 20.27, "volume": null}, {"date": "2017-02-10", "close": 20.27, "volume": null}, {"date": "2017-02-13", "close": 20.27, "volume": null}, {"date": "2017-02-14", "close": 20.7702, "volume": 5349.0}, {"date": "2017-02-15", "close": 21.325, "volume": 270.0}, {"date": "2017-02-16", "close": 21.325, "volume": null}, {"date": "2017-02-17", "close": 21.325, "volume": null}, {"date": "2017-02-21", "close": 21.325, "volume": null}, {"date": "2017-02-22", "close": 21.325, "volume": null}, {"date": "2017-02-23", "close": 21.325, "volume": null}, {"date": "2017-02-24", "close": 20.475, "volume": 1169.0}, {"date": "2017-02-27", "close": 20.475, "volume": null}, {"date": "2017-02-28", "close": 20.475, "volume": null}, {"date": "2017-03-01", "close": 21.64, "volume": 264.0}, {"date": "2017-03-02", "close": 21.19, "volume": 551.0}, {"date": "2017-03-03", "close": 21.19, "volume": null}, {"date": "2017-03-06", "close": 21.19, "volume": null}, {"date": "2017-03-07", "close": 20.97, "volume": 200.0}, {"date": "2017-03-08", "close": 20.45, "volume": 519.0}, {"date": "2017-03-09", "close": 20.07, "volume": 414.0}, {"date": "2017-03-10", "close": 20.07, "volume": null}, {"date": "2017-03-13", "close": 20.95, "volume": 383.0}, {"date": "2017-03-14", "close": 20.95, "volume": null}, {"date": "2017-03-15", "close": 20.95, "volume": null}, {"date": "2017-03-16", "close": 20.95, "volume": null}, {"date": "2017-03-17", "close": 20.95, "volume": null}, {"date": "2017-03-20", "close": 21.0, "volume": 587.0}, {"date": "2017-03-21", "close": 20.45, "volume": 247.0}, {"date": "2017-03-22", "close": 20.0, "volume": 2500.0}, {"date": "2017-03-23", "close": 20.0, "volume": null}, {"date": "2017-03-24", "close": 20.0, "volume": null}, {"date": "2017-03-27", "close": 19.915, "volume": 513.0}, {"date": "2017-03-28", "close": 19.99, "volume": 116.0}, {"date": "2017-03-29", "close": 19.99, "volume": null}, {"date": "2017-03-30", "close": 19.99, "volume": null}, {"date": "2017-03-31", "close": 19.99, "volume": null}, {"date": "2017-04-03", "close": 19.99, "volume": null}, {"date": "2017-04-04", "close": 19.99, "volume": null}, {"date": "2017-04-05", "close": 20.83, "volume": 1717.0}, {"date": "2017-04-06", "close": 20.83, "volume": null}, {"date": "2017-04-07", "close": 21.15, "volume": 500.0}, {"date": "2017-04-10", "close": 21.15, "volume": null}, {"date": "2017-04-11", "close": 21.15, "volume": null}, {"date": "2017-04-12", "close": 21.15, "volume": null}, {"date": "2017-04-13", "close": 20.6, "volume": 3386.0}, {"date": "2017-04-17", "close": 21.42, "volume": 250.0}, {"date": "2017-04-18", "close": 21.42, "volume": null}, {"date": "2017-04-19", "close": 20.83, "volume": 2232.0}, {"date": "2017-04-20", "close": 20.385, "volume": 736.0}, {"date": "2017-04-21", "close": 20.35, "volume": 255.0}, {"date": "2017-04-24", "close": 20.35, "volume": null}, {"date": "2017-04-25", "close": 20.35, "volume": null}, {"date": "2017-04-26", "close": 21.26, "volume": 1293.0}, {"date": "2017-04-27", "close": 21.26, "volume": null}, {"date": "2017-04-28", "close": 21.26, "volume": null}, {"date": "2017-05-01", "close": 21.26, "volume": null}, {"date": "2017-05-02", "close": 20.94, "volume": 127.0}, {"date": "2017-05-03", "close": 20.94, "volume": null}, {"date": "2017-05-04", "close": 20.94, "volume": null}, {"date": "2017-05-05", "close": 20.94, "volume": null}, {"date": "2017-05-08", "close": 20.84, "volume": 312.0}, {"date": "2017-05-09", "close": 20.84, "volume": null}, {"date": "2017-05-10", "close": 20.84, "volume": null}, {"date": "2017-05-11", "close": 20.77, "volume": 80976.0}, {"date": "2017-05-12", "close": 20.45, "volume": 155.0}, {"date": "2017-05-15", "close": 20.45, "volume": null}, {"date": "2017-05-16", "close": 20.45, "volume": null}, {"date": "2017-05-17", "close": 20.45, "volume": null}, {"date": "2017-05-18", "close": 20.45, "volume": null}, {"date": "2017-05-19", "close": 20.45, "volume": null}, {"date": "2017-05-22", "close": 20.45, "volume": null}, {"date": "2017-05-23", "close": 20.45, "volume": null}, {"date": "2017-05-24", "close": 20.4, "volume": 2687.0}, {"date": "2017-05-25", "close": 20.4, "volume": null}, {"date": "2017-05-26", "close": 20.4, "volume": null}, {"date": "2017-05-30", "close": 20.4, "volume": null}, {"date": "2017-05-31", "close": 20.4, "volume": null}, {"date": "2017-06-01", "close": 20.4, "volume": null}, {"date": "2017-06-02", "close": 20.77, "volume": 337.0}, {"date": "2017-06-05", "close": 20.77, "volume": null}, {"date": "2017-06-06", "close": 20.77, "volume": null}, {"date": "2017-06-07", "close": 20.77, "volume": null}, {"date": "2017-06-08", "close": 20.77, "volume": null}, {"date": "2017-06-09", "close": 20.77, "volume": null}, {"date": "2017-06-12", "close": 21.0, "volume": 350.0}, {"date": "2017-06-13", "close": 21.0, "volume": null}, {"date": "2017-06-14", "close": 21.0, "volume": null}, {"date": "2017-06-15", "close": 20.6, "volume": 226.0}, {"date": "2017-06-16", "close": 20.45, "volume": 482.0}, {"date": "2017-06-19", "close": 20.45, "volume": null}, {"date": "2017-06-20", "close": 20.45, "volume": null}, {"date": "2017-06-21", "close": 20.45, "volume": null}, {"date": "2017-06-22", "close": 20.45, "volume": null}, {"date": "2017-06-23", "close": 20.45, "volume": null}, {"date": "2017-06-26", "close": 20.5, "volume": 895.0}, {"date": "2017-06-27", "close": 19.98, "volume": 580.0}, {"date": "2017-06-28", "close": 19.98, "volume": null}, {"date": "2017-06-29", "close": 19.98, "volume": null}, {"date": "2017-06-30", "close": 20.85, "volume": 291.0}, {"date": "2017-07-03", "close": 20.85, "volume": null}, {"date": "2017-07-05", "close": 20.85, "volume": null}, {"date": "2017-07-06", "close": 20.25, "volume": 2403.0}, {"date": "2017-07-07", "close": 20.25, "volume": null}, {"date": "2017-07-10", "close": 20.09, "volume": 230.0}, {"date": "2017-07-11", "close": 20.09, "volume": null}, {"date": "2017-07-12", "close": 20.09, "volume": null}, {"date": "2017-07-13", "close": 20.09, "volume": null}, {"date": "2017-07-14", "close": 20.09, "volume": null}, {"date": "2017-07-17", "close": 21.55, "volume": 634.0}, {"date": "2017-07-18", "close": 21.55, "volume": null}, {"date": "2017-07-19", "close": 21.55, "volume": null}, {"date": "2017-07-20", "close": 21.55, "volume": null}, {"date": "2017-07-21", "close": 21.55, "volume": null}, {"date": "2017-07-24", "close": 21.72, "volume": 150.0}, {"date": "2017-07-25", "close": 21.72, "volume": null}, {"date": "2017-07-26", "close": 21.63, "volume": 5409.0}, {"date": "2017-07-27", "close": 21.63, "volume": null}, {"date": "2017-07-28", "close": 21.63, "volume": null}, {"date": "2017-07-31", "close": 21.63, "volume": null}, {"date": "2017-08-01", "close": 21.63, "volume": null}, {"date": "2017-08-02", "close": 21.63, "volume": null}, {"date": "2017-08-03", "close": 21.63, "volume": null}, {"date": "2017-08-04", "close": 21.31, "volume": 796.0}, {"date": "2017-08-07", "close": 21.31, "volume": null}, {"date": "2017-08-08", "close": 21.31, "volume": null}, {"date": "2017-08-09", "close": 21.31, "volume": null}, {"date": "2017-08-10", "close": 21.31, "volume": null}, {"date": "2017-08-11", "close": 21.31, "volume": null}, {"date": "2017-08-14", "close": 20.7, "volume": 1179.0}, {"date": "2017-08-15", "close": 20.7, "volume": null}, {"date": "2017-08-16", "close": 20.7, "volume": null}, {"date": "2017-08-17", "close": 20.57, "volume": 124.0}, {"date": "2017-08-18", "close": 20.57, "volume": null}, {"date": "2017-08-21", "close": 20.57, "volume": null}, {"date": "2017-08-22", "close": 20.52, "volume": 246.0}, {"date": "2017-08-23", "close": 20.24, "volume": 500.0}, {"date": "2017-08-24", "close": 20.24, "volume": null}, {"date": "2017-08-25", "close": 20.68, "volume": 1200.0}, {"date": "2017-08-28", "close": 20.7, "volume": 903.0}, {"date": "2017-08-29", "close": 20.7, "volume": null}, {"date": "2017-08-30", "close": 20.7, "volume": null}, {"date": "2017-08-31", "close": 21.34, "volume": 1393.0}, {"date": "2017-09-01", "close": 21.34, "volume": null}, {"date": "2017-09-05", "close": 21.34, "volume": null}, {"date": "2017-09-06", "close": 21.34, "volume": null}, {"date": "2017-09-07", "close": 22.03, "volume": 2460.0}, {"date": "2017-09-08", "close": 22.3, "volume": 400.0}, {"date": "2017-09-11", "close": 22.35, "volume": 750.0}, {"date": "2017-09-12", "close": 22.35, "volume": null}, {"date": "2017-09-13", "close": 23.06, "volume": 22155.0}, {"date": "2017-09-14", "close": 23.44, "volume": 35071.0}, {"date": "2017-09-15", "close": 23.44, "volume": null}, {"date": "2017-09-18", "close": 23.6, "volume": 4249.0}, {"date": "2017-09-19", "close": 24.02, "volume": 732.0}, {"date": "2017-09-20", "close": 24.1, "volume": 436.0}, {"date": "2017-09-21", "close": 24.3469, "volume": 463.0}, {"date": "2017-09-22", "close": 24.3, "volume": 211.0}, {"date": "2017-09-25", "close": 23.775, "volume": 301.0}, {"date": "2017-09-26", "close": 23.775, "volume": null}, {"date": "2017-09-27", "close": 23.8, "volume": 200.0}, {"date": "2017-09-28", "close": 23.8, "volume": null}, {"date": "2017-09-29", "close": 24.0, "volume": 154.0}, {"date": "2017-10-02", "close": 23.785, "volume": 272.0}, {"date": "2017-10-03", "close": 24.75, "volume": 425.0}, {"date": "2017-10-04", "close": 24.75, "volume": null}, {"date": "2017-10-05", "close": 24.75, "volume": null}, {"date": "2017-10-06", "close": 24.25, "volume": 123.0}, {"date": "2017-10-09", "close": 24.4, "volume": 500.0}, {"date": "2017-10-10", "close": 24.4, "volume": null}, {"date": "2017-10-11", "close": 24.7, "volume": 722.0}, {"date": "2017-10-12", "close": 24.7, "volume": null}, {"date": "2017-10-13", "close": 24.7, "volume": null}, {"date": "2017-10-16", "close": 24.54, "volume": 829.0}, {"date": "2017-10-17", "close": 24.54, "volume": null}, {"date": "2017-10-18", "close": 24.54, "volume": 178.0}, {"date": "2017-10-19", "close": 24.98, "volume": 100.0}, {"date": "2017-10-20", "close": 24.98, "volume": null}, {"date": "2017-10-23", "close": 24.98, "volume": null}, {"date": "2017-10-24", "close": 24.98, "volume": null}, {"date": "2017-10-25", "close": 25.76, "volume": 3733.0}, {"date": "2017-10-26", "close": 25.8687, "volume": 416.0}, {"date": "2017-10-27", "close": 25.8687, "volume": null}, {"date": "2017-10-30", "close": 25.8687, "volume": null}, {"date": "2017-10-31", "close": 25.9079, "volume": 6300.0}, {"date": "2017-11-01", "close": 26.066, "volume": 383.0}, {"date": "2017-11-02", "close": 25.55, "volume": 782.0}, {"date": "2017-11-03", "close": 25.55, "volume": null}, {"date": "2017-11-06", "close": 25.55, "volume": null}, {"date": "2017-11-07", "close": 25.55, "volume": null}, {"date": "2017-11-08", "close": 25.55, "volume": null}, {"date": "2017-11-09", "close": 25.5, "volume": 1925.0}, {"date": "2017-11-10", "close": 25.4, "volume": 818.0}, {"date": "2017-11-13", "close": 25.4, "volume": null}, {"date": "2017-11-14", "close": 25.4, "volume": null}, {"date": "2017-11-15", "close": 25.4, "volume": null}, {"date": "2017-11-16", "close": 25.14, "volume": 100.0}, {"date": "2017-11-17", "close": 25.41, "volume": 249.0}, {"date": "2017-11-20", "close": 25.41, "volume": null}, {"date": "2017-11-21", "close": 25.41, "volume": null}, {"date": "2017-11-22", "close": 25.41, "volume": null}, {"date": "2017-11-24", "close": 25.41, "volume": null}, {"date": "2017-11-27", "close": 25.41, "volume": null}, {"date": "2017-11-28", "close": 25.41, "volume": null}, {"date": "2017-11-29", "close": 25.41, "volume": null}, {"date": "2017-11-30", "close": 25.41, "volume": null}, {"date": "2017-12-01", "close": 26.14, "volume": 155.0}, {"date": "2017-12-04", "close": 26.14, "volume": null}, {"date": "2017-12-05", "close": 26.14, "volume": null}, {"date": "2017-12-06", "close": 26.14, "volume": null}, {"date": "2017-12-07", "close": 26.7219, "volume": 2659.0}, {"date": "2017-12-08", "close": 26.7219, "volume": null}, {"date": "2017-12-11", "close": 26.65, "volume": 400.0}, {"date": "2017-12-12", "close": 27.65, "volume": 175527.0}, {"date": "2017-12-13", "close": 26.125, "volume": 1174.0}, {"date": "2017-12-14", "close": 26.0, "volume": 1988.0}, {"date": "2017-12-15", "close": 26.0, "volume": null}, {"date": "2017-12-18", "close": 26.0, "volume": null}, {"date": "2017-12-19", "close": 26.4218, "volume": 419.0}, {"date": "2017-12-20", "close": 26.2, "volume": 462.0}, {"date": "2017-12-21", "close": 26.54, "volume": 500.0}, {"date": "2017-12-22", "close": 26.3, "volume": 165.0}, {"date": "2017-12-26", "close": 26.3, "volume": null}, {"date": "2017-12-27", "close": 26.3, "volume": null}, {"date": "2017-12-28", "close": 26.3, "volume": null}, {"date": "2017-12-29", "close": 26.3, "volume": null}, {"date": "2018-01-02", "close": 26.7633, "volume": 482.0}, {"date": "2018-01-03", "close": 26.7633, "volume": null}, {"date": "2018-01-04", "close": 26.7633, "volume": null}, {"date": "2018-01-05", "close": 26.7633, "volume": null}, {"date": "2018-01-08", "close": 27.5, "volume": 1118.0}, {"date": "2018-01-09", "close": 27.5, "volume": null}, {"date": "2018-01-10", "close": 27.5, "volume": null}, {"date": "2018-01-11", "close": 28.05, "volume": 1002.0}, {"date": "2018-01-12", "close": 28.68, "volume": 100.0}, {"date": "2018-01-16", "close": 28.68, "volume": null}, {"date": "2018-01-17", "close": 30.05, "volume": 515.0}, {"date": "2018-01-18", "close": 29.65, "volume": 6091.0}, {"date": "2018-01-19", "close": 29.65, "volume": null}, {"date": "2018-01-22", "close": 29.5, "volume": 3109.0}, {"date": "2018-01-23", "close": 29.5, "volume": null}, {"date": "2018-01-24", "close": 29.5, "volume": null}, {"date": "2018-01-25", "close": 29.5, "volume": null}, {"date": "2018-01-26", "close": 30.3, "volume": 631.0}, {"date": "2018-01-29", "close": 29.76, "volume": 3517.0}, {"date": "2018-01-30", "close": 29.775, "volume": 1484.0}, {"date": "2018-01-31", "close": 29.95, "volume": 276.0}, {"date": "2018-02-01", "close": 29.7, "volume": 445.0}, {"date": "2018-02-02", "close": 28.6, "volume": 400.0}, {"date": "2018-02-05", "close": 28.25, "volume": 323.0}, {"date": "2018-02-06", "close": 28.65, "volume": 350.0}, {"date": "2018-02-07", "close": 28.5, "volume": 105.0}, {"date": "2018-02-08", "close": 27.45, "volume": 166.0}, {"date": "2018-02-09", "close": 26.61, "volume": 1322.0}, {"date": "2018-02-12", "close": 26.61, "volume": null}, {"date": "2018-02-13", "close": 26.61, "volume": null}, {"date": "2018-02-14", "close": 28.155, "volume": 362.0}, {"date": "2018-02-15", "close": 28.155, "volume": null}, {"date": "2018-02-16", "close": 28.155, "volume": null}, {"date": "2018-02-20", "close": 28.8, "volume": 2313.0}, {"date": "2018-02-21", "close": 29.3, "volume": 100.0}, {"date": "2018-02-22", "close": 29.3, "volume": null}, {"date": "2018-02-23", "close": 29.3, "volume": null}, {"date": "2018-02-26", "close": 28.79, "volume": 1100.0}, {"date": "2018-02-27", "close": 28.79, "volume": null}, {"date": "2018-02-28", "close": 28.79, "volume": null}, {"date": "2018-03-01", "close": 28.79, "volume": null}, {"date": "2018-03-02", "close": 28.79, "volume": null}, {"date": "2018-03-05", "close": 28.79, "volume": null}, {"date": "2018-03-06", "close": 28.79, "volume": null}, {"date": "2018-03-07", "close": 28.79, "volume": null}, {"date": "2018-03-08", "close": 28.79, "volume": null}, {"date": "2018-03-09", "close": 27.65, "volume": 761.0}, {"date": "2018-03-12", "close": 27.7, "volume": 343.0}, {"date": "2018-03-13", "close": 27.7, "volume": null}, {"date": "2018-03-14", "close": 27.7, "volume": null}, {"date": "2018-03-15", "close": 27.89, "volume": 1469.0}, {"date": "2018-03-16", "close": 28.0, "volume": 200.0}, {"date": "2018-03-19", "close": 28.0, "volume": null}, {"date": "2018-03-20", "close": 28.0, "volume": null}, {"date": "2018-03-21", "close": 27.6, "volume": 340.0}, {"date": "2018-03-22", "close": 27.6, "volume": null}, {"date": "2018-03-23", "close": 27.025, "volume": 520.0}, {"date": "2018-03-26", "close": 27.025, "volume": null}, {"date": "2018-03-27", "close": 27.6106, "volume": 840.0}, {"date": "2018-03-28", "close": 27.15, "volume": 910.0}, {"date": "2018-03-29", "close": 27.25, "volume": 4598.0}, {"date": "2018-04-02", "close": 27.25, "volume": null}, {"date": "2018-04-03", "close": 27.3232, "volume": 327.0}, {"date": "2018-04-04", "close": 26.84, "volume": 127.0}, {"date": "2018-04-05", "close": 27.7732, "volume": 404.0}, {"date": "2018-04-06", "close": 27.7732, "volume": null}, {"date": "2018-04-09", "close": 28.1664, "volume": 458.0}, {"date": "2018-04-10", "close": 28.1664, "volume": null}, {"date": "2018-04-11", "close": 28.1664, "volume": null}, {"date": "2018-04-12", "close": 29.05, "volume": 234.0}, {"date": "2018-04-13", "close": 29.05, "volume": null}, {"date": "2018-04-16", "close": 29.65, "volume": 1082.0}, {"date": "2018-04-17", "close": 29.65, "volume": null}, {"date": "2018-04-18", "close": 29.65, "volume": null}, {"date": "2018-04-19", "close": 29.65, "volume": null}, {"date": "2018-04-20", "close": 29.65, "volume": null}, {"date": "2018-04-23", "close": 29.65, "volume": null}, {"date": "2018-04-24", "close": 29.65, "volume": null}, {"date": "2018-04-25", "close": 29.65, "volume": null}, {"date": "2018-04-26", "close": 29.65, "volume": null}, {"date": "2018-04-27", "close": 29.65, "volume": null}, {"date": "2018-04-30", "close": 29.65, "volume": null}, {"date": "2018-05-01", "close": 27.5, "volume": 100.0}, {"date": "2018-05-02", "close": 28.25, "volume": 1016.0}, {"date": "2018-05-03", "close": 28.25, "volume": null}, {"date": "2018-05-04", "close": 28.25, "volume": null}, {"date": "2018-05-07", "close": 28.25, "volume": null}, {"date": "2018-05-08", "close": 29.1, "volume": 400.0}, {"date": "2018-05-09", "close": 29.69, "volume": 1107.0}, {"date": "2018-05-10", "close": 29.69, "volume": null}, {"date": "2018-05-11", "close": 29.69, "volume": null}, {"date": "2018-05-14", "close": 30.25, "volume": 920.0}, {"date": "2018-05-15", "close": 30.25, "volume": null}, {"date": "2018-05-16", "close": 30.25, "volume": null}, {"date": "2018-05-17", "close": 30.25, "volume": null}, {"date": "2018-05-18", "close": 31.02, "volume": 698.0}, {"date": "2018-05-21", "close": 31.61, "volume": 1200.0}, {"date": "2018-05-22", "close": 31.61, "volume": null}, {"date": "2018-05-23", "close": 31.61, "volume": null}, {"date": "2018-05-24", "close": 31.61, "volume": null}, {"date": "2018-05-25", "close": 31.61, "volume": null}, {"date": "2018-05-29", "close": 30.07, "volume": 1971.0}, {"date": "2018-05-30", "close": 30.07, "volume": null}, {"date": "2018-05-31", "close": 30.07, "volume": null}, {"date": "2018-06-01", "close": 31.0, "volume": 514.0}, {"date": "2018-06-04", "close": 31.0, "volume": null}, {"date": "2018-06-05", "close": 31.0, "volume": null}, {"date": "2018-06-06", "close": 32.1896, "volume": 630.0}, {"date": "2018-06-07", "close": 32.1896, "volume": null}, {"date": "2018-06-08", "close": 32.1896, "volume": null}, {"date": "2018-06-11", "close": 32.1896, "volume": null}, {"date": "2018-06-12", "close": 32.1896, "volume": null}, {"date": "2018-06-13", "close": 31.9, "volume": 200.0}, {"date": "2018-06-14", "close": 31.825, "volume": 164.0}, {"date": "2018-06-15", "close": 31.825, "volume": null}, {"date": "2018-06-18", "close": 31.6, "volume": 1384.0}, {"date": "2018-06-19", "close": 29.73, "volume": 200.0}, {"date": "2018-06-20", "close": 30.2304, "volume": 575.0}, {"date": "2018-06-21", "close": 30.2304, "volume": null}, {"date": "2018-06-22", "close": 30.2304, "volume": null}, {"date": "2018-06-25", "close": 30.2304, "volume": null}, {"date": "2018-06-26", "close": 30.2304, "volume": null}, {"date": "2018-06-27", "close": 29.474, "volume": 1550.0}, {"date": "2018-06-28", "close": 29.474, "volume": null}, {"date": "2018-06-29", "close": 29.474, "volume": null}, {"date": "2018-07-02", "close": 29.474, "volume": null}, {"date": "2018-07-03", "close": 29.474, "volume": null}, {"date": "2018-07-05", "close": 29.474, "volume": null}, {"date": "2018-07-06", "close": 29.474, "volume": null}, {"date": "2018-07-09", "close": 30.49, "volume": 153.0}, {"date": "2018-07-10", "close": 30.49, "volume": null}, {"date": "2018-07-11", "close": 30.49, "volume": null}, {"date": "2018-07-12", "close": 30.49, "volume": null}, {"date": "2018-07-13", "close": 30.94, "volume": 400.0}, {"date": "2018-07-16", "close": 30.83, "volume": 400.0}, {"date": "2018-07-17", "close": 31.3322, "volume": 953.0}, {"date": "2018-07-18", "close": 31.55, "volume": 150.0}, {"date": "2018-07-19", "close": 31.55, "volume": null}, {"date": "2018-07-20", "close": 31.55, "volume": null}, {"date": "2018-07-23", "close": 31.55, "volume": null}, {"date": "2018-07-24", "close": 31.55, "volume": null}, {"date": "2018-07-25", "close": 31.55, "volume": null}, {"date": "2018-07-26", "close": 31.0709, "volume": 185.0}, {"date": "2018-07-27", "close": 31.15, "volume": 222.0}, {"date": "2018-07-30", "close": 30.9, "volume": 200.0}, {"date": "2018-07-31", "close": 30.9, "volume": null}, {"date": "2018-08-01", "close": 30.45, "volume": 300.0}, {"date": "2018-08-02", "close": 30.45, "volume": null}, {"date": "2018-08-03", "close": 30.25, "volume": 131.0}, {"date": "2018-08-06", "close": 30.09, "volume": 193.0}, {"date": "2018-08-07", "close": 30.09, "volume": null}, {"date": "2018-08-08", "close": 30.09, "volume": null}, {"date": "2018-08-09", "close": 31.16, "volume": 100.0}, {"date": "2018-08-10", "close": 31.11, "volume": 1299.0}, {"date": "2018-08-13", "close": 31.11, "volume": null}, {"date": "2018-08-14", "close": 31.11, "volume": null}, {"date": "2018-08-15", "close": 29.4, "volume": 440.0}, {"date": "2018-08-16", "close": 29.4, "volume": null}, {"date": "2018-08-17", "close": 29.4, "volume": null}, {"date": "2018-08-20", "close": 30.6132, "volume": 133.0}, {"date": "2018-08-21", "close": 30.2375, "volume": 121.0}, {"date": "2018-08-22", "close": 30.2375, "volume": null}, {"date": "2018-08-23", "close": 30.1, "volume": 3415.0}, {"date": "2018-08-24", "close": 30.1, "volume": null}, {"date": "2018-08-27", "close": 30.1, "volume": null}, {"date": "2018-08-28", "close": 31.05, "volume": 25250.0}, {"date": "2018-08-29", "close": 31.05, "volume": null}, {"date": "2018-08-30", "close": 31.05, "volume": null}, {"date": "2018-08-31", "close": 30.8, "volume": 300.0}, {"date": "2018-09-04", "close": 30.8, "volume": null}, {"date": "2018-09-05", "close": 30.8, "volume": null}, {"date": "2018-09-06", "close": 30.0, "volume": 108.0}, {"date": "2018-09-07", "close": 29.496, "volume": 181.0}, {"date": "2018-09-10", "close": 29.496, "volume": null}, {"date": "2018-09-11", "close": 31.6868, "volume": 393.0}, {"date": "2018-09-12", "close": 31.1, "volume": 231.0}, {"date": "2018-09-13", "close": 31.12, "volume": 340.0}, {"date": "2018-09-14", "close": 31.67, "volume": 169.0}, {"date": "2018-09-17", "close": 31.13, "volume": 413.0}, {"date": "2018-09-18", "close": 31.13, "volume": null}, {"date": "2018-09-19", "close": 30.97, "volume": 583.0}, {"date": "2018-09-20", "close": 30.97, "volume": null}, {"date": "2018-09-21", "close": 30.9325, "volume": 926.0}, {"date": "2018-09-24", "close": 30.9325, "volume": null}, {"date": "2018-09-25", "close": 30.9325, "volume": null}, {"date": "2018-09-26", "close": 30.9325, "volume": null}, {"date": "2018-09-27", "close": 30.9325, "volume": null}, {"date": "2018-09-28", "close": 30.9325, "volume": null}, {"date": "2018-10-01", "close": 31.845, "volume": 741.0}, {"date": "2018-10-02", "close": 31.845, "volume": null}, {"date": "2018-10-03", "close": 31.845, "volume": null}, {"date": "2018-10-04", "close": 31.845, "volume": null}, {"date": "2018-10-05", "close": 31.845, "volume": null}, {"date": "2018-10-08", "close": 31.845, "volume": null}, {"date": "2018-10-09", "close": 28.1443, "volume": 100.0}, {"date": "2018-10-10", "close": 27.52, "volume": 3600.0}, {"date": "2018-10-11", "close": 26.65, "volume": 470.0}, {"date": "2018-10-12", "close": 26.4657, "volume": 6797.0}, {"date": "2018-10-15", "close": 25.7, "volume": 193.0}, {"date": "2018-10-16", "close": 25.7, "volume": null}, {"date": "2018-10-17", "close": 25.7, "volume": null}, {"date": "2018-10-18", "close": 25.7, "volume": null}, {"date": "2018-10-19", "close": 24.75, "volume": 3720.0}, {"date": "2018-10-22", "close": 24.34, "volume": 1400.0}, {"date": "2018-10-23", "close": 24.34, "volume": null}, {"date": "2018-10-24", "close": 24.34, "volume": null}, {"date": "2018-10-25", "close": 24.34, "volume": null}, {"date": "2018-10-26", "close": 22.9, "volume": 450.0}, {"date": "2018-10-29", "close": 22.9, "volume": null}, {"date": "2018-10-30", "close": 22.9, "volume": null}, {"date": "2018-10-31", "close": 25.1, "volume": 786.0}, {"date": "2018-11-01", "close": 25.1, "volume": null}, {"date": "2018-11-02", "close": 25.96, "volume": 1004.0}, {"date": "2018-11-05", "close": 25.96, "volume": null}, {"date": "2018-11-06", "close": 24.88, "volume": 480.0}, {"date": "2018-11-07", "close": 24.88, "volume": null}, {"date": "2018-11-08", "close": 24.88, "volume": null}, {"date": "2018-11-09", "close": 24.88, "volume": 298.0}, {"date": "2018-11-12", "close": 24.88, "volume": null}, {"date": "2018-11-13", "close": 25.325, "volume": 340.0}, {"date": "2018-11-14", "close": 25.325, "volume": null}, {"date": "2018-11-15", "close": 24.2503, "volume": 506.0}, {"date": "2018-11-16", "close": 24.2503, "volume": null}, {"date": "2018-11-19", "close": 24.2503, "volume": null}, {"date": "2018-11-20", "close": 21.82, "volume": 503.0}, {"date": "2018-11-21", "close": 21.82, "volume": null}, {"date": "2018-11-23", "close": 21.82, "volume": null}, {"date": "2018-11-26", "close": 23.15, "volume": 296.0}, {"date": "2018-11-27", "close": 22.2788, "volume": 550.0}, {"date": "2018-11-28", "close": 22.11, "volume": 406.0}, {"date": "2018-11-29", "close": 22.8291, "volume": 8332.0}, {"date": "2018-11-30", "close": 22.13, "volume": 620.0}, {"date": "2018-12-03", "close": 22.13, "volume": null}, {"date": "2018-12-04", "close": 22.13, "volume": null}, {"date": "2018-12-06", "close": 20.49, "volume": 789.0}, {"date": "2018-12-07", "close": 20.49, "volume": null}, {"date": "2018-12-10", "close": 20.09, "volume": 300.0}, {"date": "2018-12-11", "close": 21.0, "volume": 1300.0}, {"date": "2018-12-12", "close": 21.0, "volume": null}, {"date": "2018-12-13", "close": 21.7001, "volume": 1136.0}, {"date": "2018-12-14", "close": 21.5565, "volume": 229.0}, {"date": "2018-12-17", "close": 20.77, "volume": 1150.0}, {"date": "2018-12-18", "close": 20.9018, "volume": 100395.0}, {"date": "2018-12-19", "close": 20.9234, "volume": 206133.0}, {"date": "2018-12-20", "close": 19.996, "volume": 6077.0}, {"date": "2018-12-21", "close": 20.31, "volume": 171.0}, {"date": "2018-12-24", "close": 20.31, "volume": null}, {"date": "2018-12-26", "close": 20.31, "volume": null}, {"date": "2018-12-27", "close": 19.9392, "volume": 2386.0}, {"date": "2018-12-28", "close": 21.04, "volume": 954.0}, {"date": "2018-12-31", "close": 20.7, "volume": 2531.0}, {"date": "2019-01-02", "close": 20.7, "volume": null}, {"date": "2019-01-03", "close": 20.3279, "volume": 6005.0}, {"date": "2019-01-04", "close": 21.5725, "volume": 117.0}, {"date": "2019-01-07", "close": 21.5725, "volume": null}, {"date": "2019-01-08", "close": 23.85, "volume": 308.0}, {"date": "2019-01-09", "close": 23.85, "volume": null}, {"date": "2019-01-10", "close": 24.32, "volume": 400.0}, {"date": "2019-01-11", "close": 24.0937, "volume": 4990.0}, {"date": "2019-01-14", "close": 24.41, "volume": 129.0}, {"date": "2019-01-15", "close": 24.41, "volume": null}, {"date": "2019-01-16", "close": 24.5, "volume": 175.0}, {"date": "2019-01-17", "close": 24.5, "volume": null}, {"date": "2019-01-18", "close": 25.19, "volume": 623.0}, {"date": "2019-01-22", "close": 25.19, "volume": null}, {"date": "2019-01-23", "close": 25.19, "volume": null}, {"date": "2019-01-24", "close": 25.1, "volume": 340.0}, {"date": "2019-01-25", "close": 25.35, "volume": 100.0}, {"date": "2019-01-28", "close": 25.35, "volume": null}, {"date": "2019-01-29", "close": 25.769, "volume": 8737.0}, {"date": "2019-01-30", "close": 25.24, "volume": 464.0}, {"date": "2019-01-31", "close": 25.24, "volume": null}, {"date": "2019-02-01", "close": 25.24, "volume": null}, {"date": "2019-02-04", "close": 25.8917, "volume": 1248.0}, {"date": "2019-02-05", "close": 25.8, "volume": 41047.0}, {"date": "2019-02-06", "close": 25.95, "volume": 300.0}, {"date": "2019-02-07", "close": 25.64, "volume": 216.0}, {"date": "2019-02-08", "close": 25.3042, "volume": 635.0}, {"date": "2019-02-11", "close": 25.3042, "volume": null}, {"date": "2019-02-12", "close": 25.37, "volume": 372.0}, {"date": "2019-02-13", "close": 25.37, "volume": null}, {"date": "2019-02-14", "close": 25.37, "volume": null}, {"date": "2019-02-15", "close": 25.74, "volume": 1033.0}, {"date": "2019-02-19", "close": 26.25, "volume": 120.0}, {"date": "2019-02-20", "close": 26.25, "volume": null}, {"date": "2019-02-21", "close": 26.25, "volume": null}, {"date": "2019-02-22", "close": 26.25, "volume": null}, {"date": "2019-02-25", "close": 26.25, "volume": null}, {"date": "2019-02-26", "close": 26.9472, "volume": 390.0}, {"date": "2019-02-27", "close": 26.9472, "volume": null}, {"date": "2019-02-28", "close": 26.9472, "volume": null}, {"date": "2019-03-01", "close": 26.9472, "volume": null}, {"date": "2019-03-04", "close": 27.52, "volume": 1015.0}, {"date": "2019-03-05", "close": 26.73, "volume": 988.0}, {"date": "2019-03-06", "close": 26.19, "volume": 3050.0}, {"date": "2019-03-07", "close": 26.2, "volume": 150.0}, {"date": "2019-03-08", "close": 26.2, "volume": null}, {"date": "2019-03-11", "close": 26.2, "volume": null}, {"date": "2019-03-12", "close": 25.0, "volume": 580.0}, {"date": "2019-03-13", "close": 26.0, "volume": 7175.0}, {"date": "2019-03-14", "close": 25.73, "volume": 5944.0}, {"date": "2019-03-15", "close": 25.8647, "volume": 707.0}, {"date": "2019-03-18", "close": 25.54, "volume": 150.0}, {"date": "2019-03-19", "close": 25.54, "volume": null}, {"date": "2019-03-20", "close": 25.4212, "volume": 2272.0}, {"date": "2019-03-21", "close": 25.4212, "volume": null}, {"date": "2019-03-22", "close": 25.4212, "volume": null}, {"date": "2019-03-25", "close": 25.4212, "volume": null}, {"date": "2019-03-26", "close": 24.1, "volume": 278.0}, {"date": "2019-03-27", "close": 23.8312, "volume": 10173.0}, {"date": "2019-03-28", "close": 23.72, "volume": 400.0}, {"date": "2019-03-29", "close": 23.99, "volume": 167.0}, {"date": "2019-04-01", "close": 25.05, "volume": 2532.0}, {"date": "2019-04-02", "close": 25.44, "volume": 773.0}, {"date": "2019-04-03", "close": 25.61, "volume": 561.0}, {"date": "2019-04-04", "close": 26.3, "volume": 100.0}, {"date": "2019-04-05", "close": 26.23, "volume": 153.0}, {"date": "2019-04-08", "close": 26.23, "volume": null}, {"date": "2019-04-09", "close": 25.97, "volume": 512.0}, {"date": "2019-04-10", "close": 25.665, "volume": 6090.0}, {"date": "2019-04-11", "close": 25.665, "volume": null}, {"date": "2019-04-12", "close": 25.665, "volume": null}, {"date": "2019-04-15", "close": 25.665, "volume": null}, {"date": "2019-04-16", "close": 27.38, "volume": 123.0}, {"date": "2019-04-17", "close": 27.65, "volume": 346.0}, {"date": "2019-04-18", "close": 28.13, "volume": 125.0}, {"date": "2019-04-22", "close": 28.13, "volume": null}, {"date": "2019-04-23", "close": 28.13, "volume": null}, {"date": "2019-04-24", "close": 28.13, "volume": null}, {"date": "2019-04-25", "close": 27.68, "volume": 1006.0}, {"date": "2019-04-26", "close": 27.68, "volume": null}, {"date": "2019-04-29", "close": 27.68, "volume": null}, {"date": "2019-04-30", "close": 27.68, "volume": null}, {"date": "2019-05-01", "close": 27.5, "volume": 9466.0}, {"date": "2019-05-02", "close": 27.5, "volume": null}, {"date": "2019-05-03", "close": 27.5, "volume": null}, {"date": "2019-05-06", "close": 27.5, "volume": null}, {"date": "2019-05-07", "close": 27.5, "volume": null}, {"date": "2019-05-08", "close": 26.45, "volume": 238.0}, {"date": "2019-05-09", "close": 26.47, "volume": 550.0}, {"date": "2019-05-10", "close": 26.47, "volume": null}, {"date": "2019-05-13", "close": 25.8, "volume": 1808.0}, {"date": "2019-05-14", "close": 25.8, "volume": null}, {"date": "2019-05-15", "close": 26.4412, "volume": 2028.0}, {"date": "2019-05-16", "close": 26.4412, "volume": null}, {"date": "2019-05-17", "close": 25.95, "volume": 581.0}, {"date": "2019-05-20", "close": 25.72, "volume": 1184.0}, {"date": "2019-05-21", "close": 25.7001, "volume": 117.0}, {"date": "2019-05-22", "close": 25.7001, "volume": null}, {"date": "2019-05-23", "close": 24.85, "volume": 3435.0}, {"date": "2019-05-24", "close": 24.84, "volume": 438.0}, {"date": "2019-05-28", "close": 24.84, "volume": null}, {"date": "2019-05-29", "close": 24.06, "volume": 1439.0}, {"date": "2019-05-30", "close": 23.96, "volume": 302.0}, {"date": "2019-05-31", "close": 23.65, "volume": 1035.0}, {"date": "2019-06-03", "close": 23.25, "volume": 1112.0}, {"date": "2019-06-04", "close": 24.0, "volume": 2314.0}, {"date": "2019-06-05", "close": 24.13, "volume": 1003.0}, {"date": "2019-06-06", "close": 24.13, "volume": null}, {"date": "2019-06-07", "close": 24.13, "volume": null}, {"date": "2019-06-10", "close": 24.13, "volume": null}, {"date": "2019-06-11", "close": 24.85, "volume": 235.0}, {"date": "2019-06-12", "close": 24.85, "volume": null}, {"date": "2019-06-13", "close": 24.85, "volume": null}, {"date": "2019-06-14", "close": 24.46, "volume": 196.0}, {"date": "2019-06-17", "close": 24.6233, "volume": 802.0}, {"date": "2019-06-18", "close": 24.6233, "volume": null}, {"date": "2019-06-19", "close": 24.6233, "volume": null}, {"date": "2019-06-20", "close": 27.11, "volume": 439.0}, {"date": "2019-06-21", "close": 27.5, "volume": 480.0}, {"date": "2019-06-24", "close": 28.5177, "volume": 171.0}, {"date": "2019-06-25", "close": 28.02, "volume": 1266.0}, {"date": "2019-06-26", "close": 28.02, "volume": null}, {"date": "2019-06-27", "close": 28.71, "volume": 1000.0}, {"date": "2019-06-28", "close": 28.71, "volume": null}, {"date": "2019-07-01", "close": 28.71, "volume": null}, {"date": "2019-07-02", "close": 28.9094, "volume": 187.0}, {"date": "2019-07-03", "close": 29.2, "volume": 2117.0}, {"date": "2019-07-05", "close": 29.2, "volume": null}, {"date": "2019-07-08", "close": 28.785, "volume": 105.0}, {"date": "2019-07-09", "close": 28.35, "volume": 1454.0}, {"date": "2019-07-10", "close": 28.35, "volume": null}, {"date": "2019-07-11", "close": 28.0, "volume": 441.0}, {"date": "2019-07-12", "close": 28.48, "volume": 597.0}, {"date": "2019-07-15", "close": 27.891, "volume": 114.0}, {"date": "2019-07-16", "close": 27.891, "volume": null}, {"date": "2019-07-17", "close": 27.891, "volume": null}, {"date": "2019-07-18", "close": 27.57, "volume": 355.0}, {"date": "2019-07-19", "close": 27.655, "volume": 303.0}, {"date": "2019-07-22", "close": 27.655, "volume": null}, {"date": "2019-07-23", "close": 27.655, "volume": null}, {"date": "2019-07-24", "close": 27.655, "volume": null}, {"date": "2019-07-25", "close": 27.98, "volume": 4226.0}, {"date": "2019-07-26", "close": 28.7, "volume": 616.0}, {"date": "2019-07-29", "close": 28.7, "volume": null}, {"date": "2019-07-30", "close": 27.96, "volume": 100.0}, {"date": "2019-07-31", "close": 27.96, "volume": null}, {"date": "2019-08-01", "close": 27.96, "volume": null}, {"date": "2019-08-02", "close": 27.96, "volume": null}, {"date": "2019-08-05", "close": 25.9429, "volume": 446.0}, {"date": "2019-08-06", "close": 26.04, "volume": 471.0}, {"date": "2019-08-07", "close": 26.04, "volume": null}, {"date": "2019-08-08", "close": 26.79, "volume": 300.0}, {"date": "2019-08-09", "close": 26.79, "volume": null}, {"date": "2019-08-12", "close": 26.79, "volume": null}, {"date": "2019-08-13", "close": 26.8, "volume": 401.0}, {"date": "2019-08-14", "close": 26.8, "volume": null}, {"date": "2019-08-15", "close": 26.8, "volume": null}, {"date": "2019-08-16", "close": 26.8, "volume": null}, {"date": "2019-08-19", "close": 26.8, "volume": null}, {"date": "2019-08-20", "close": 26.8, "volume": null}, {"date": "2019-08-21", "close": 26.8, "volume": null}, {"date": "2019-08-22", "close": 26.8, "volume": null}, {"date": "2019-08-23", "close": 26.8, "volume": null}, {"date": "2019-08-26", "close": 25.98, "volume": 214.0}, {"date": "2019-08-27", "close": 25.98, "volume": null}, {"date": "2019-08-28", "close": 25.99, "volume": 160.0}, {"date": "2019-08-29", "close": 25.99, "volume": null}, {"date": "2019-08-30", "close": 27.56, "volume": 1102.0}, {"date": "2019-09-03", "close": 27.56, "volume": null}, {"date": "2019-09-04", "close": 27.56, "volume": null}, {"date": "2019-09-05", "close": 27.56, "volume": null}, {"date": "2019-09-06", "close": 27.56, "volume": null}, {"date": "2019-09-09", "close": 27.56, "volume": null}, {"date": "2019-09-10", "close": 27.92, "volume": 2350.0}, {"date": "2019-09-11", "close": 27.92, "volume": null}, {"date": "2019-09-12", "close": 29.1165, "volume": 340.0}, {"date": "2019-09-13", "close": 29.1165, "volume": null}, {"date": "2019-09-16", "close": 28.82, "volume": 631.0}, {"date": "2019-09-17", "close": 28.82, "volume": null}, {"date": "2019-09-18", "close": 28.05, "volume": 4824.0}, {"date": "2019-09-19", "close": 28.8247, "volume": 1308.0}, {"date": "2019-09-20", "close": 28.02, "volume": 695.0}, {"date": "2019-09-23", "close": 28.18, "volume": 848.0}, {"date": "2019-09-24", "close": 28.05, "volume": 994.0}, {"date": "2019-09-25", "close": 27.644, "volume": 167.0}, {"date": "2019-09-26", "close": 27.88, "volume": 1550.0}, {"date": "2019-09-27", "close": 27.68, "volume": 551.0}, {"date": "2019-09-30", "close": 27.68, "volume": null}, {"date": "2019-10-01", "close": 27.646, "volume": 1372.0}, {"date": "2019-10-02", "close": 26.412, "volume": 546.0}, {"date": "2019-10-03", "close": 25.86, "volume": 900.0}, {"date": "2019-10-04", "close": 25.86, "volume": null}, {"date": "2019-10-07", "close": 26.33, "volume": 1000.0}, {"date": "2019-10-08", "close": 26.33, "volume": null}, {"date": "2019-10-09", "close": 26.33, "volume": null}, {"date": "2019-10-10", "close": 26.33, "volume": null}, {"date": "2019-10-11", "close": 27.585, "volume": 2267.0}, {"date": "2019-10-14", "close": 26.7, "volume": 208.0}, {"date": "2019-10-15", "close": 26.7, "volume": null}, {"date": "2019-10-16", "close": 26.7, "volume": null}, {"date": "2019-10-17", "close": 27.73, "volume": 1178.0}, {"date": "2019-10-18", "close": 27.65, "volume": 3864.0}, {"date": "2019-10-21", "close": 27.65, "volume": null}, {"date": "2019-10-22", "close": 27.79, "volume": 156.0}, {"date": "2019-10-23", "close": 27.79, "volume": null}, {"date": "2019-10-24", "close": 27.79, "volume": null}, {"date": "2019-10-25", "close": 28.7, "volume": 7861.0}, {"date": "2019-10-28", "close": 29.73, "volume": 1346.0}, {"date": "2019-10-29", "close": 30.25, "volume": 5417.0}, {"date": "2019-10-30", "close": 30.61, "volume": 4098.0}, {"date": "2019-10-31", "close": 30.61, "volume": 1300.0}, {"date": "2019-11-01", "close": 31.19, "volume": 2138.0}, {"date": "2019-11-04", "close": 31.05, "volume": 425.0}, {"date": "2019-11-05", "close": 30.8763, "volume": 4481.0}, {"date": "2019-11-06", "close": 30.425, "volume": 189.0}, {"date": "2019-11-07", "close": 30.8715, "volume": 814.0}, {"date": "2019-11-08", "close": 30.0, "volume": 2796.0}, {"date": "2019-11-11", "close": 30.456, "volume": 1500.0}, {"date": "2019-11-12", "close": 30.795, "volume": 632.0}, {"date": "2019-11-13", "close": 30.795, "volume": null}, {"date": "2019-11-14", "close": 30.795, "volume": null}, {"date": "2019-11-15", "close": 30.795, "volume": null}, {"date": "2019-11-18", "close": 30.795, "volume": null}, {"date": "2019-11-19", "close": 30.795, "volume": null}, {"date": "2019-11-20", "close": 30.795, "volume": null}, {"date": "2019-11-21", "close": 29.3, "volume": 624.0}, {"date": "2019-11-22", "close": 29.3, "volume": null}, {"date": "2019-11-25", "close": 31.3359, "volume": 405.0}, {"date": "2019-11-26", "close": 31.3, "volume": 6816.0}, {"date": "2019-11-27", "close": 31.3, "volume": null}, {"date": "2019-11-29", "close": 31.3, "volume": null}, {"date": "2019-12-02", "close": 31.3, "volume": null}, {"date": "2019-12-03", "close": 31.3, "volume": null}, {"date": "2019-12-04", "close": 31.3, "volume": null}, {"date": "2019-12-05", "close": 31.3, "volume": null}, {"date": "2019-12-06", "close": 31.245, "volume": 327.0}, {"date": "2019-12-09", "close": 30.86, "volume": 262.0}, {"date": "2019-12-10", "close": 30.86, "volume": null}, {"date": "2019-12-11", "close": 31.021, "volume": 2382.0}, {"date": "2019-12-12", "close": 31.021, "volume": null}, {"date": "2019-12-13", "close": 31.021, "volume": null}, {"date": "2019-12-16", "close": 31.98, "volume": 637.0}, {"date": "2019-12-17", "close": 30.84, "volume": 900.0}, {"date": "2019-12-18", "close": 30.84, "volume": null}, {"date": "2019-12-19", "close": 30.93, "volume": 234.0}, {"date": "2019-12-20", "close": 30.93, "volume": null}, {"date": "2019-12-23", "close": 30.93, "volume": null}, {"date": "2019-12-24", "close": 30.93, "volume": null}, {"date": "2019-12-26", "close": 30.93, "volume": null}, {"date": "2019-12-27", "close": 30.93, "volume": null}, {"date": "2019-12-30", "close": 30.93, "volume": null}, {"date": "2019-12-31", "close": 31.9171, "volume": 1760.0}, {"date": "2020-01-02", "close": 31.9171, "volume": null}, {"date": "2020-01-03", "close": 31.9171, "volume": null}, {"date": "2020-01-06", "close": 31.8, "volume": 4748.0}, {"date": "2020-01-07", "close": 31.1, "volume": 3943.0}, {"date": "2020-01-08", "close": 31.1, "volume": null}, {"date": "2020-01-09", "close": 32.255, "volume": 315.0}, {"date": "2020-01-10", "close": 32.255, "volume": null}, {"date": "2020-01-13", "close": 32.31, "volume": 799.0}, {"date": "2020-01-14", "close": 32.31, "volume": null}, {"date": "2020-01-15", "close": 32.31, "volume": null}, {"date": "2020-01-16", "close": 31.99, "volume": 391.0}, {"date": "2020-01-17", "close": 31.99, "volume": null}, {"date": "2020-01-21", "close": 33.06, "volume": 539.0}, {"date": "2020-01-22", "close": 33.94, "volume": 6673.0}, {"date": "2020-01-23", "close": 33.94, "volume": null}, {"date": "2020-01-24", "close": 33.675, "volume": 20966.0}, {"date": "2020-01-27", "close": 32.55, "volume": 442.0}, {"date": "2020-01-28", "close": 32.725, "volume": 35420.0}, {"date": "2020-01-29", "close": 32.725, "volume": null}, {"date": "2020-01-30", "close": 33.32, "volume": 606.0}, {"date": "2020-01-31", "close": 32.5856, "volume": 26779.0}, {"date": "2020-02-03", "close": 32.5856, "volume": null}, {"date": "2020-02-04", "close": 33.9476, "volume": 11996.0}, {"date": "2020-02-05", "close": 33.9476, "volume": null}, {"date": "2020-02-06", "close": 34.72, "volume": 1224.0}, {"date": "2020-02-07", "close": 34.15, "volume": 10285.0}, {"date": "2020-02-10", "close": 34.59, "volume": 1016.0}, {"date": "2020-02-11", "close": 34.7604, "volume": 548.0}, {"date": "2020-02-12", "close": 34.73, "volume": 150.0}, {"date": "2020-02-13", "close": 35.2442, "volume": 596.0}, {"date": "2020-02-14", "close": 35.2442, "volume": null}, {"date": "2020-02-18", "close": 35.2442, "volume": null}, {"date": "2020-02-19", "close": 35.2442, "volume": null}, {"date": "2020-02-20", "close": 36.22, "volume": 1848.0}, {"date": "2020-02-21", "close": 35.75, "volume": 335.0}, {"date": "2020-02-24", "close": 35.75, "volume": null}, {"date": "2020-02-25", "close": 33.6243, "volume": 15925.0}, {"date": "2020-02-26", "close": 33.6243, "volume": null}, {"date": "2020-02-27", "close": 33.6243, "volume": null}, {"date": "2020-02-28", "close": 30.34, "volume": 121.0}, {"date": "2020-03-02", "close": 30.25, "volume": 685.0}, {"date": "2020-03-03", "close": 30.8081, "volume": 944.0}, {"date": "2020-03-04", "close": 29.6, "volume": 300628.0}, {"date": "2020-03-05", "close": 29.6183, "volume": 341.0}, {"date": "2020-03-06", "close": 29.6183, "volume": null}, {"date": "2020-03-09", "close": 27.0096, "volume": 225.0}, {"date": "2020-03-10", "close": 26.7, "volume": 823.0}, {"date": "2020-03-11", "close": 23.6, "volume": 12354.0}, {"date": "2020-03-12", "close": 20.8, "volume": 4166.0}, {"date": "2020-03-13", "close": 22.1855, "volume": 5080.0}, {"date": "2020-03-16", "close": 20.48, "volume": 11410.0}, {"date": "2020-03-17", "close": 20.5644, "volume": 1570.0}, {"date": "2020-03-18", "close": 15.94, "volume": 6641.0}, {"date": "2020-03-19", "close": 17.6, "volume": 26887.0}, {"date": "2020-03-20", "close": 17.5, "volume": 6612.0}, {"date": "2020-03-23", "close": 15.74, "volume": 2513.0}, {"date": "2020-03-24", "close": 18.6903, "volume": 1628.0}, {"date": "2020-03-25", "close": 19.066, "volume": 169750.0}, {"date": "2020-03-26", "close": 21.94, "volume": 5616.0}, {"date": "2020-03-27", "close": 21.67, "volume": 3600.0}, {"date": "2020-03-30", "close": 19.86, "volume": 756.0}, {"date": "2020-03-31", "close": 22.0, "volume": 1604.0}, {"date": "2020-04-01", "close": 20.5944, "volume": 7639.0}, {"date": "2020-04-02", "close": 19.75, "volume": 1193.0}, {"date": "2020-04-03", "close": 19.7321, "volume": 1384.0}, {"date": "2020-04-06", "close": 19.7321, "volume": null}, {"date": "2020-04-07", "close": 22.61, "volume": 397.0}, {"date": "2020-04-08", "close": 23.42, "volume": 2262.0}, {"date": "2020-04-09", "close": 24.445, "volume": 1260.0}, {"date": "2020-04-13", "close": 24.445, "volume": null}, {"date": "2020-04-14", "close": 23.7811, "volume": 56405.0}, {"date": "2020-04-15", "close": 22.69, "volume": 8545.0}, {"date": "2020-04-16", "close": 21.5242, "volume": 4239.0}, {"date": "2020-04-17", "close": 21.99, "volume": 1846.0}, {"date": "2020-04-20", "close": 21.99, "volume": null}, {"date": "2020-04-21", "close": 21.3, "volume": 794.0}, {"date": "2020-04-22", "close": 21.67, "volume": 140.0}, {"date": "2020-04-23", "close": 22.12, "volume": 205.0}, {"date": "2020-04-24", "close": 22.15, "volume": 748.0}, {"date": "2020-04-27", "close": 24.22, "volume": 571.0}, {"date": "2020-04-28", "close": 26.5, "volume": 3523.0}, {"date": "2020-04-29", "close": 27.25, "volume": 1202.0}, {"date": "2020-04-30", "close": 27.76, "volume": 2129.0}, {"date": "2020-05-01", "close": 27.76, "volume": null}, {"date": "2020-05-04", "close": 25.8, "volume": 351.0}, {"date": "2020-05-05", "close": 26.8079, "volume": 328.0}, {"date": "2020-05-06", "close": 26.27, "volume": 2164.0}, {"date": "2020-05-07", "close": 27.46, "volume": 303.0}, {"date": "2020-05-08", "close": 27.04, "volume": 221.0}, {"date": "2020-05-11", "close": 28.8, "volume": 756.0}, {"date": "2020-05-12", "close": 26.8, "volume": 775.0}, {"date": "2020-05-13", "close": 26.425, "volume": 22114.0}, {"date": "2020-05-14", "close": 25.85, "volume": 1500.0}, {"date": "2020-05-15", "close": 25.85, "volume": null}, {"date": "2020-05-18", "close": 25.85, "volume": null}, {"date": "2020-05-19", "close": 27.35, "volume": 661.0}, {"date": "2020-05-20", "close": 29.4, "volume": 1000.0}, {"date": "2020-05-21", "close": 29.4, "volume": null}, {"date": "2020-05-22", "close": 28.63, "volume": 361.0}, {"date": "2020-05-26", "close": 30.24, "volume": 131.0}, {"date": "2020-05-27", "close": 30.35, "volume": 326.0}, {"date": "2020-05-28", "close": 30.6005, "volume": 767.0}, {"date": "2020-05-29", "close": 30.034, "volume": 2390.0}, {"date": "2020-06-01", "close": 30.3006, "volume": 14724.0}, {"date": "2020-06-02", "close": 31.78, "volume": 689.0}, {"date": "2020-06-03", "close": 31.245, "volume": 217.0}, {"date": "2020-06-04", "close": 31.34, "volume": 429.0}, {"date": "2020-06-05", "close": 33.41, "volume": 4780.0}, {"date": "2020-06-08", "close": 32.7, "volume": 10092.0}, {"date": "2020-06-09", "close": 33.05, "volume": 3813.0}, {"date": "2020-06-10", "close": 31.49, "volume": 768.0}, {"date": "2020-06-11", "close": 30.11, "volume": 1214.0}, {"date": "2020-06-12", "close": 29.86, "volume": 2004.0}, {"date": "2020-06-15", "close": 30.86, "volume": 5316.0}, {"date": "2020-06-16", "close": 32.94, "volume": 777.0}, {"date": "2020-06-17", "close": 33.1, "volume": 777.0}, {"date": "2020-06-18", "close": 33.75, "volume": 2406.0}, {"date": "2020-06-19", "close": 34.31, "volume": 2610.0}, {"date": "2020-06-22", "close": 34.5888, "volume": 16935.0}, {"date": "2020-06-23", "close": 35.75, "volume": 183.0}, {"date": "2020-06-24", "close": 33.86, "volume": 460.0}, {"date": "2020-06-25", "close": 33.45, "volume": 306.0}, {"date": "2020-06-26", "close": 32.8, "volume": 194.0}, {"date": "2020-06-29", "close": 32.8, "volume": null}, {"date": "2020-06-30", "close": 32.8, "volume": null}, {"date": "2020-07-01", "close": 32.8, "volume": null}, {"date": "2020-07-02", "close": 34.101, "volume": 637.0}, {"date": "2020-07-06", "close": 34.101, "volume": null}, {"date": "2020-07-07", "close": 34.39, "volume": 248.0}, {"date": "2020-07-08", "close": 33.56, "volume": 376.0}, {"date": "2020-07-09", "close": 33.56, "volume": null}, {"date": "2020-07-10", "close": 33.56, "volume": null}, {"date": "2020-07-13", "close": 33.56, "volume": null}, {"date": "2020-07-14", "close": 31.71, "volume": 607.0}, {"date": "2020-07-15", "close": 33.05, "volume": 5542.0}, {"date": "2020-07-16", "close": 33.05, "volume": null}, {"date": "2020-07-17", "close": 32.9, "volume": 3336.0}, {"date": "2020-07-20", "close": 32.9, "volume": null}, {"date": "2020-07-21", "close": 33.6, "volume": 6523.0}, {"date": "2020-07-22", "close": 33.45, "volume": 925.0}, {"date": "2020-07-23", "close": 33.545, "volume": 14685.0}, {"date": "2020-07-24", "close": 33.545, "volume": null}, {"date": "2020-07-27", "close": 32.65, "volume": 3610.0}, {"date": "2020-07-28", "close": 32.65, "volume": null}, {"date": "2020-07-29", "close": 32.65, "volume": null}, {"date": "2020-07-30", "close": 32.65, "volume": null}, {"date": "2020-07-31", "close": 31.71, "volume": 106.0}, {"date": "2020-08-03", "close": 33.1629, "volume": 1332.0}, {"date": "2020-08-04", "close": 33.1629, "volume": null}, {"date": "2020-08-05", "close": 33.5, "volume": 7682.0}, {"date": "2020-08-06", "close": 33.59, "volume": 2737.0}, {"date": "2020-08-07", "close": 33.561, "volume": 1139.0}, {"date": "2020-08-10", "close": 34.04, "volume": 1875.0}, {"date": "2020-08-11", "close": 35.351, "volume": 1350.0}, {"date": "2020-08-12", "close": 35.95, "volume": 382.0}, {"date": "2020-08-13", "close": 35.7, "volume": 129.0}, {"date": "2020-08-14", "close": 35.7, "volume": null}, {"date": "2020-08-17", "close": 35.76, "volume": 5301.0}, {"date": "2020-08-18", "close": 35.79, "volume": 1787.0}, {"date": "2020-08-19", "close": 35.64, "volume": 964.0}, {"date": "2020-08-20", "close": 35.25, "volume": 481.0}, {"date": "2020-08-21", "close": 34.6, "volume": 982.0}, {"date": "2020-08-24", "close": 34.6, "volume": null}, {"date": "2020-08-25", "close": 36.01, "volume": 300.0}, {"date": "2020-08-26", "close": 36.01, "volume": null}, {"date": "2020-08-27", "close": 36.01, "volume": null}, {"date": "2020-08-28", "close": 34.3025, "volume": 241.0}, {"date": "2020-08-31", "close": 34.3, "volume": 307.0}, {"date": "2020-09-01", "close": 34.3, "volume": 648.0}, {"date": "2020-09-02", "close": 35.36, "volume": 322.0}, {"date": "2020-09-03", "close": 33.34, "volume": 1948.0}, {"date": "2020-09-04", "close": 33.34, "volume": null}, {"date": "2020-09-08", "close": 35.95, "volume": 338.0}, {"date": "2020-09-09", "close": 35.95, "volume": null}, {"date": "2020-09-10", "close": 35.74, "volume": 311.0}, {"date": "2020-09-11", "close": 35.7, "volume": 444.0}, {"date": "2020-09-14", "close": 37.31, "volume": 323.0}, {"date": "2020-09-15", "close": 37.31, "volume": null}, {"date": "2020-09-16", "close": 38.76, "volume": 485.0}, {"date": "2020-09-17", "close": 37.64, "volume": 307.0}, {"date": "2020-09-18", "close": 36.9, "volume": 9378.0}, {"date": "2020-09-21", "close": 34.65, "volume": 1106.0}, {"date": "2020-09-22", "close": 35.8, "volume": 26497.0}, {"date": "2020-09-23", "close": 35.8, "volume": null}, {"date": "2020-09-24", "close": 35.8, "volume": null}, {"date": "2020-09-25", "close": 34.7, "volume": 256.0}, {"date": "2020-09-28", "close": 34.7, "volume": null}, {"date": "2020-09-29", "close": 36.29, "volume": 454.0}, {"date": "2020-09-30", "close": 35.74, "volume": 284.0}, {"date": "2020-10-01", "close": 36.5, "volume": 109953.0}, {"date": "2020-10-02", "close": 36.55, "volume": 189.0}, {"date": "2020-10-05", "close": 36.79, "volume": 3346.0}, {"date": "2020-10-06", "close": 38.71, "volume": 7985.0}, {"date": "2020-10-07", "close": 38.04, "volume": 519.0}, {"date": "2020-10-08", "close": 39.15, "volume": 401.0}, {"date": "2020-10-09", "close": 38.45, "volume": 165.0}, {"date": "2020-10-12", "close": 38.5, "volume": 240.0}, {"date": "2020-10-13", "close": 38.4, "volume": 828.0}, {"date": "2020-10-14", "close": 38.4, "volume": null}, {"date": "2020-10-15", "close": 36.9, "volume": 849.0}, {"date": "2020-10-16", "close": 36.9, "volume": null}, {"date": "2020-10-19", "close": 39.1, "volume": 140.0}, {"date": "2020-10-20", "close": 38.4495, "volume": 483.0}, {"date": "2020-10-21", "close": 38.76, "volume": 372.0}, {"date": "2020-10-22", "close": 38.76, "volume": null}, {"date": "2020-10-23", "close": 38.41, "volume": 236.0}, {"date": "2020-10-26", "close": 38.41, "volume": null}, {"date": "2020-10-27", "close": 38.41, "volume": null}, {"date": "2020-10-28", "close": 35.9567, "volume": 389.0}, {"date": "2020-10-29", "close": 36.65, "volume": 713.0}, {"date": "2020-10-30", "close": 36.65, "volume": null}, {"date": "2020-11-02", "close": 36.65, "volume": null}, {"date": "2020-11-03", "close": 36.65, "volume": null}, {"date": "2020-11-04", "close": 38.16, "volume": 763.0}, {"date": "2020-11-05", "close": 39.9, "volume": 203.0}, {"date": "2020-11-06", "close": 40.9, "volume": 1598.0}, {"date": "2020-11-09", "close": 41.49, "volume": 5605.0}, {"date": "2020-11-10", "close": 41.5, "volume": 199.0}, {"date": "2020-11-11", "close": 41.5, "volume": null}, {"date": "2020-11-12", "close": 40.75, "volume": 1892.0}, {"date": "2020-11-13", "close": 42.0, "volume": 505.0}, {"date": "2020-11-16", "close": 42.05, "volume": 1548.0}, {"date": "2020-11-17", "close": 42.05, "volume": null}, {"date": "2020-11-18", "close": 42.2, "volume": 1963.0}, {"date": "2020-11-19", "close": 41.29, "volume": 2290.0}, {"date": "2020-11-20", "close": 42.425, "volume": 5354.0}, {"date": "2020-11-23", "close": 42.34, "volume": 2098.0}, {"date": "2020-11-24", "close": 42.11, "volume": 1081.0}, {"date": "2020-11-25", "close": 42.06, "volume": 304.0}, {"date": "2020-11-27", "close": 42.06, "volume": null}, {"date": "2020-11-30", "close": 42.06, "volume": null}, {"date": "2020-12-01", "close": 42.06, "volume": null}, {"date": "2020-12-02", "close": 42.06, "volume": null}, {"date": "2020-12-03", "close": 44.56, "volume": 1105.0}, {"date": "2020-12-04", "close": 43.35, "volume": 1413.0}, {"date": "2020-12-07", "close": 43.6278, "volume": 337.0}, {"date": "2020-12-08", "close": 44.4407, "volume": 1035.0}, {"date": "2020-12-09", "close": 44.4407, "volume": null}, {"date": "2020-12-10", "close": 43.3854, "volume": 331.0}, {"date": "2020-12-11", "close": 43.21, "volume": 116.0}, {"date": "2020-12-14", "close": 45.2453, "volume": 663.0}, {"date": "2020-12-15", "close": 45.2453, "volume": null}, {"date": "2020-12-16", "close": 44.41, "volume": 166.0}, {"date": "2020-12-17", "close": 44.7, "volume": 144.0}, {"date": "2020-12-18", "close": 45.35, "volume": 746.0}, {"date": "2020-12-21", "close": 44.8909, "volume": 398.0}, {"date": "2020-12-22", "close": 44.8909, "volume": null}, {"date": "2020-12-23", "close": 44.8909, "volume": null}, {"date": "2020-12-24", "close": 46.54, "volume": 187.0}, {"date": "2020-12-28", "close": 46.54, "volume": null}, {"date": "2020-12-29", "close": 46.5, "volume": 11451.0}, {"date": "2020-12-30", "close": 48.05, "volume": 14031.0}, {"date": "2020-12-31", "close": 48.33, "volume": 134.0}, {"date": "2021-01-04", "close": 47.16, "volume": 423.0}, {"date": "2021-01-05", "close": 48.51, "volume": 4794.0}, {"date": "2021-01-06", "close": 49.58, "volume": 9215.0}, {"date": "2021-01-07", "close": 49.875, "volume": 340.0}, {"date": "2021-01-08", "close": 49.15, "volume": 778.0}, {"date": "2021-01-11", "close": 48.89, "volume": 1247.0}, {"date": "2021-01-12", "close": 50.2, "volume": 285.0}, {"date": "2021-01-13", "close": 50.0, "volume": 207.0}, {"date": "2021-01-14", "close": 50.0, "volume": null}, {"date": "2021-01-15", "close": 48.76, "volume": 300.0}, {"date": "2021-01-19", "close": 49.07, "volume": 274.0}, {"date": "2021-01-20", "close": 50.8535, "volume": 2301.0}, {"date": "2021-01-21", "close": 51.38, "volume": 9735.0}, {"date": "2021-01-22", "close": 53.31, "volume": 366.0}, {"date": "2021-01-25", "close": 53.31, "volume": null}, {"date": "2021-01-26", "close": 50.85, "volume": 993.0}, {"date": "2021-01-27", "close": 49.21, "volume": 307.0}, {"date": "2021-01-28", "close": 50.43, "volume": 421.0}, {"date": "2021-01-29", "close": 52.3095, "volume": 3942.0}, {"date": "2021-02-01", "close": 53.55, "volume": 221.0}, {"date": "2021-02-02", "close": 51.79, "volume": 659.0}, {"date": "2021-02-03", "close": 51.29, "volume": 478.0}, {"date": "2021-02-04", "close": 51.29, "volume": null}, {"date": "2021-02-05", "close": 51.71, "volume": 176.0}, {"date": "2021-02-08", "close": 54.79, "volume": 3383.0}, {"date": "2021-02-09", "close": 54.79, "volume": null}, {"date": "2021-02-10", "close": 52.597, "volume": 363.0}, {"date": "2021-02-11", "close": 54.99, "volume": 464.0}, {"date": "2021-02-12", "close": 55.4, "volume": 2033.0}, {"date": "2021-02-16", "close": 53.66, "volume": 2711.0}, {"date": "2021-02-17", "close": 54.0, "volume": 1129.0}, {"date": "2021-02-18", "close": 54.0, "volume": 8269.0}, {"date": "2021-02-19", "close": 56.67, "volume": 2899.0}, {"date": "2021-02-22", "close": 55.801, "volume": 5904.0}, {"date": "2021-02-23", "close": 55.71, "volume": 409.0}, {"date": "2021-02-24", "close": 56.18, "volume": 19370.0}, {"date": "2021-02-25", "close": 55.28, "volume": 1777.0}, {"date": "2021-02-26", "close": 52.99, "volume": 631.0}, {"date": "2021-03-01", "close": 56.72, "volume": 3519.0}, {"date": "2021-03-02", "close": 55.3372, "volume": 240.0}, {"date": "2021-03-03", "close": 56.4895, "volume": 2623.0}, {"date": "2021-03-04", "close": 56.35, "volume": 2959.0}, {"date": "2021-03-05", "close": 54.51, "volume": 2068.0}, {"date": "2021-03-08", "close": 55.4625, "volume": 1834.0}, {"date": "2021-03-09", "close": 58.74, "volume": 1327.0}, {"date": "2021-03-10", "close": 57.9875, "volume": 4437.0}, {"date": "2021-03-11", "close": 57.64, "volume": 471.0}, {"date": "2021-03-12", "close": 58.493, "volume": 652.0}, {"date": "2021-03-15", "close": 57.81, "volume": 105.0}, {"date": "2021-03-16", "close": 59.75, "volume": 385.0}, {"date": "2021-03-17", "close": 60.0, "volume": 1664.0}, {"date": "2021-03-18", "close": 58.68, "volume": 1130.0}, {"date": "2021-03-19", "close": 59.0, "volume": 451.0}, {"date": "2021-03-22", "close": 59.0, "volume": 231.0}, {"date": "2021-03-23", "close": 59.5, "volume": 402.0}, {"date": "2021-03-24", "close": 59.0, "volume": 168.0}, {"date": "2021-03-25", "close": 57.22, "volume": 33499.0}, {"date": "2021-03-26", "close": 59.55, "volume": 148.0}, {"date": "2021-03-29", "close": 59.045, "volume": 1466.0}, {"date": "2021-03-30", "close": 60.66, "volume": 196.0}, {"date": "2021-03-31", "close": 60.6, "volume": 514.0}, {"date": "2021-04-01", "close": 60.6, "volume": null}, {"date": "2021-04-05", "close": 62.5, "volume": 332.0}, {"date": "2021-04-06", "close": 61.8, "volume": 652.0}, {"date": "2021-04-07", "close": 61.8, "volume": null}, {"date": "2021-04-08", "close": 62.34, "volume": 349.0}, {"date": "2021-04-09", "close": 62.75, "volume": 3934.0}, {"date": "2021-04-12", "close": 62.75, "volume": null}, {"date": "2021-04-13", "close": 62.92, "volume": 271.0}, {"date": "2021-04-14", "close": 62.92, "volume": null}, {"date": "2021-04-15", "close": 64.7, "volume": 1993.0}, {"date": "2021-04-16", "close": 64.39, "volume": 153.0}, {"date": "2021-04-19", "close": 64.78, "volume": 125.0}, {"date": "2021-04-20", "close": 64.78, "volume": 205.0}, {"date": "2021-04-21", "close": 64.15, "volume": 1332.0}, {"date": "2021-04-22", "close": 65.8, "volume": 1356.0}, {"date": "2021-04-23", "close": 66.8383, "volume": 378.0}, {"date": "2021-04-26", "close": 65.59, "volume": 1764.0}, {"date": "2021-04-27", "close": 65.59, "volume": null}, {"date": "2021-04-28", "close": 64.9, "volume": 684.0}, {"date": "2021-04-29", "close": 67.15, "volume": 445.0}, {"date": "2021-04-30", "close": 67.15, "volume": null}, {"date": "2021-05-03", "close": 65.5875, "volume": 239.0}, {"date": "2021-05-04", "close": 67.73, "volume": 1008.0}, {"date": "2021-05-05", "close": 65.5554, "volume": 1066.0}, {"date": "2021-05-06", "close": 64.05, "volume": 569.0}, {"date": "2021-05-07", "close": 67.259, "volume": 1079.0}, {"date": "2021-05-10", "close": 67.259, "volume": null}, {"date": "2021-05-11", "close": 67.48, "volume": 3595.0}, {"date": "2021-05-12", "close": 68.0, "volume": 365.0}, {"date": "2021-05-13", "close": 67.57, "volume": 4189.0}, {"date": "2021-05-14", "close": 70.7411, "volume": 1746.0}, {"date": "2021-05-17", "close": 70.51, "volume": 1025.0}, {"date": "2021-05-18", "close": 69.83, "volume": 1184.0}, {"date": "2021-05-19", "close": 66.75, "volume": 287.0}, {"date": "2021-05-20", "close": 71.7835, "volume": 39079.0}, {"date": "2021-05-21", "close": 68.75, "volume": 3324.0}, {"date": "2021-05-24", "close": 71.2, "volume": 226.0}, {"date": "2021-05-25", "close": 71.0, "volume": 2626.0}, {"date": "2021-05-26", "close": 69.15, "volume": 592.0}, {"date": "2021-05-27", "close": 70.3, "volume": 5508.0}, {"date": "2021-05-28", "close": 73.475, "volume": 2358.0}, {"date": "2021-06-01", "close": 73.475, "volume": null}, {"date": "2021-06-02", "close": 74.2638, "volume": 612.0}, {"date": "2021-06-03", "close": 74.2638, "volume": null}, {"date": "2021-06-04", "close": 75.92, "volume": 356.0}, {"date": "2021-06-07", "close": 73.08, "volume": 264.0}, {"date": "2021-06-08", "close": 73.08, "volume": null}, {"date": "2021-06-09", "close": 73.0, "volume": 211.0}, {"date": "2021-06-10", "close": 71.3319, "volume": 776.0}, {"date": "2021-06-11", "close": 73.05, "volume": 240.0}, {"date": "2021-06-14", "close": 70.35, "volume": 248.0}, {"date": "2021-06-15", "close": 71.6, "volume": 906.0}, {"date": "2021-06-16", "close": 71.8475, "volume": 6126.0}, {"date": "2021-06-17", "close": 71.8475, "volume": null}, {"date": "2021-06-18", "close": 69.3, "volume": 1339.0}, {"date": "2021-06-21", "close": 69.3, "volume": null}, {"date": "2021-06-22", "close": 70.684, "volume": 362.0}, {"date": "2021-06-23", "close": 70.7501, "volume": 2844.0}, {"date": "2021-06-24", "close": 73.5, "volume": 1046.0}, {"date": "2021-06-25", "close": 75.6992, "volume": 802.0}, {"date": "2021-06-28", "close": 73.14, "volume": 2109.0}, {"date": "2021-06-29", "close": 71.89, "volume": 5382.0}, {"date": "2021-06-30", "close": 71.89, "volume": null}, {"date": "2021-07-01", "close": 74.775, "volume": 1413.0}, {"date": "2021-07-02", "close": 74.775, "volume": null}, {"date": "2021-07-06", "close": 75.0, "volume": 57298.0}, {"date": "2021-07-07", "close": 76.9, "volume": 333.0}, {"date": "2021-07-08", "close": 76.817, "volume": 1925.0}, {"date": "2021-07-09", "close": 76.817, "volume": null}, {"date": "2021-07-12", "close": 78.3808, "volume": 297.0}, {"date": "2021-07-13", "close": 77.01, "volume": 1075.0}, {"date": "2021-07-14", "close": 77.01, "volume": null}, {"date": "2021-07-15", "close": 77.01, "volume": null}, {"date": "2021-07-16", "close": 77.34, "volume": 1447.0}, {"date": "2021-07-19", "close": 75.7, "volume": 1273.0}, {"date": "2021-07-20", "close": 75.7, "volume": null}, {"date": "2021-07-21", "close": 75.8, "volume": 123.0}, {"date": "2021-07-22", "close": 78.825, "volume": 452.0}, {"date": "2021-07-23", "close": 78.825, "volume": null}, {"date": "2021-07-26", "close": 78.0, "volume": 222.0}, {"date": "2021-07-27", "close": 78.0, "volume": null}, {"date": "2021-07-28", "close": 79.198, "volume": 529.0}, {"date": "2021-07-29", "close": 76.59, "volume": 2171.0}, {"date": "2021-07-30", "close": 76.59, "volume": null}, {"date": "2021-08-02", "close": 76.59, "volume": null}, {"date": "2021-08-03", "close": 76.05, "volume": 2294.0}, {"date": "2021-08-04", "close": 73.375, "volume": 178.0}, {"date": "2021-08-05", "close": 73.1125, "volume": 1036.0}, {"date": "2021-08-06", "close": 73.59, "volume": 624.0}, {"date": "2021-08-09", "close": 73.59, "volume": null}, {"date": "2021-08-10", "close": 73.59, "volume": null}, {"date": "2021-08-11", "close": 76.33, "volume": 793.0}, {"date": "2021-08-12", "close": 78.5, "volume": 391.0}, {"date": "2021-08-13", "close": 78.15, "volume": 585.0}, {"date": "2021-08-16", "close": 75.73, "volume": 684.0}, {"date": "2021-08-17", "close": 75.8, "volume": 1159.0}, {"date": "2021-08-18", "close": 77.4, "volume": 1702.0}, {"date": "2021-08-19", "close": 76.0, "volume": 7273.0}, {"date": "2021-08-20", "close": 75.6291, "volume": 2576.0}, {"date": "2021-08-23", "close": 74.5, "volume": 2446.0}, {"date": "2021-08-24", "close": 75.65, "volume": 181.0}, {"date": "2021-08-25", "close": 75.65, "volume": null}, {"date": "2021-08-26", "close": 77.05, "volume": 1265.0}, {"date": "2021-08-27", "close": 77.025, "volume": 192.0}, {"date": "2021-08-30", "close": 77.025, "volume": null}, {"date": "2021-08-31", "close": 77.95, "volume": 489.0}, {"date": "2021-09-01", "close": 77.6375, "volume": 269.0}, {"date": "2021-09-02", "close": 78.75, "volume": 293.0}, {"date": "2021-09-03", "close": 77.61, "volume": 13851.0}, {"date": "2021-09-07", "close": 77.79, "volume": 1599.0}, {"date": "2021-09-08", "close": 80.82, "volume": 1525.0}, {"date": "2021-09-09", "close": 77.46, "volume": 1397.0}, {"date": "2021-09-10", "close": 82.3125, "volume": 133.0}, {"date": "2021-09-13", "close": 82.3125, "volume": null}, {"date": "2021-09-14", "close": 82.3125, "volume": null}, {"date": "2021-09-15", "close": 82.3125, "volume": null}, {"date": "2021-09-16", "close": 82.3125, "volume": null}, {"date": "2021-09-17", "close": 82.0, "volume": 2944.0}, {"date": "2021-09-20", "close": 82.0, "volume": null}, {"date": "2021-09-21", "close": 78.28, "volume": 258.0}, {"date": "2021-09-22", "close": 81.9125, "volume": 303.0}, {"date": "2021-09-23", "close": 79.48, "volume": 570.0}, {"date": "2021-09-24", "close": 80.7948, "volume": 1365.0}, {"date": "2021-09-27", "close": 80.7948, "volume": null}, {"date": "2021-09-28", "close": 76.4, "volume": 886.0}, {"date": "2021-09-29", "close": 76.0, "volume": 5443.0}, {"date": "2021-09-30", "close": 76.0, "volume": null}, {"date": "2021-10-01", "close": 74.08, "volume": 379.0}, {"date": "2021-10-04", "close": 74.08, "volume": null}, {"date": "2021-10-05", "close": 74.08, "volume": null}, {"date": "2021-10-06", "close": 74.08, "volume": null}, {"date": "2021-10-07", "close": 75.478, "volume": 543.0}, {"date": "2021-10-08", "close": 76.294, "volume": 113.0}, {"date": "2021-10-11", "close": 74.01, "volume": 8626.0}, {"date": "2021-10-12", "close": 75.6063, "volume": 306.0}, {"date": "2021-10-13", "close": 79.25, "volume": 354.0}, {"date": "2021-10-14", "close": 81.01, "volume": 437.0}, {"date": "2021-10-15", "close": 82.125, "volume": 6292.0}, {"date": "2021-10-18", "close": 82.125, "volume": null}, {"date": "2021-10-19", "close": 82.69, "volume": 1307.0}, {"date": "2021-10-20", "close": 81.9, "volume": 1507.0}, {"date": "2021-10-21", "close": 81.9, "volume": null}, {"date": "2021-10-22", "close": 81.9, "volume": null}, {"date": "2021-10-25", "close": 81.25, "volume": 307.0}, {"date": "2021-10-26", "close": 81.08, "volume": 219.0}, {"date": "2021-10-27", "close": 80.81, "volume": 994.0}, {"date": "2021-10-28", "close": 83.75, "volume": 163.0}, {"date": "2021-10-29", "close": 84.0, "volume": 5295.0}, {"date": "2021-11-01", "close": 84.0, "volume": null}, {"date": "2021-11-02", "close": 85.5, "volume": 476.0}, {"date": "2021-11-03", "close": 85.025, "volume": 191.0}, {"date": "2021-11-04", "close": 85.025, "volume": null}, {"date": "2021-11-05", "close": 86.0, "volume": 276.0}, {"date": "2021-11-08", "close": 84.49, "volume": 743.0}, {"date": "2021-11-09", "close": 83.9, "volume": 171.0}, {"date": "2021-11-10", "close": 82.44, "volume": 227.0}, {"date": "2021-11-11", "close": 84.29, "volume": 394.0}, {"date": "2021-11-12", "close": 87.5, "volume": 300.0}, {"date": "2021-11-15", "close": 87.5, "volume": null}, {"date": "2021-11-16", "close": 84.9715, "volume": 1791.0}, {"date": "2021-11-17", "close": 85.1549, "volume": 2569.0}, {"date": "2021-11-18", "close": 86.94, "volume": 584.0}, {"date": "2021-11-19", "close": 84.26, "volume": 504.0}, {"date": "2021-11-22", "close": 84.26, "volume": null}, {"date": "2021-11-23", "close": 84.26, "volume": null}, {"date": "2021-11-24", "close": 83.01, "volume": 170.0}, {"date": "2021-11-26", "close": 83.01, "volume": null}, {"date": "2021-11-29", "close": 80.0, "volume": 439.0}, {"date": "2021-11-30", "close": 79.93, "volume": 605.0}, {"date": "2021-12-01", "close": 82.2, "volume": 352.0}, {"date": "2021-12-02", "close": 79.45, "volume": 186.0}, {"date": "2021-12-03", "close": 79.95, "volume": 353.0}, {"date": "2021-12-06", "close": 81.5, "volume": 264.0}, {"date": "2021-12-07", "close": 85.3723, "volume": 1267.0}, {"date": "2021-12-08", "close": 84.65, "volume": 510.0}, {"date": "2021-12-09", "close": 84.65, "volume": null}, {"date": "2021-12-10", "close": 80.74, "volume": 968.0}, {"date": "2021-12-13", "close": 81.31, "volume": 10589.0}, {"date": "2021-12-14", "close": 79.46, "volume": 884.0}, {"date": "2021-12-15", "close": 81.11, "volume": 3597.0}, {"date": "2021-12-16", "close": 79.7, "volume": 2286.0}, {"date": "2021-12-17", "close": 79.7, "volume": null}, {"date": "2021-12-20", "close": 78.924, "volume": 1233.0}, {"date": "2021-12-21", "close": 78.924, "volume": null}, {"date": "2021-12-22", "close": 81.22, "volume": 451.0}, {"date": "2021-12-23", "close": 81.22, "volume": null}, {"date": "2021-12-27", "close": 79.41, "volume": 1923.0}, {"date": "2021-12-28", "close": 79.41, "volume": null}, {"date": "2021-12-29", "close": 82.4355, "volume": 515.0}, {"date": "2021-12-30", "close": 79.19, "volume": 195.0}, {"date": "2021-12-31", "close": 81.1792, "volume": 207.0}, {"date": "2022-01-03", "close": 81.0, "volume": 11724.0}, {"date": "2022-01-04", "close": 81.0, "volume": null}, {"date": "2022-01-05", "close": 82.03, "volume": 2434.0}, {"date": "2022-01-06", "close": 81.9847, "volume": 725.0}, {"date": "2022-01-07", "close": 82.05, "volume": 8160.0}, {"date": "2022-01-10", "close": 79.86, "volume": 7732.0}, {"date": "2022-01-11", "close": 77.08, "volume": 383.0}, {"date": "2022-01-12", "close": 80.6211, "volume": 6495.0}, {"date": "2022-01-13", "close": 80.6211, "volume": null}, {"date": "2022-01-14", "close": 77.6, "volume": 2215.0}, {"date": "2022-01-18", "close": 75.3, "volume": 843.0}, {"date": "2022-01-19", "close": 72.19, "volume": 9203.0}, {"date": "2022-01-20", "close": 72.19, "volume": null}, {"date": "2022-01-21", "close": 67.74, "volume": 1124.0}, {"date": "2022-01-24", "close": 66.5, "volume": 1025.0}, {"date": "2022-01-25", "close": 66.39, "volume": 1077.0}, {"date": "2022-01-26", "close": 65.9, "volume": 659.0}, {"date": "2022-01-27", "close": 70.1, "volume": 469.0}, {"date": "2022-01-28", "close": 68.5, "volume": 2245.0}, {"date": "2022-01-31", "close": 68.5, "volume": null}, {"date": "2022-02-01", "close": 68.5, "volume": null}, {"date": "2022-02-02", "close": 71.201, "volume": 13521.0}, {"date": "2022-02-03", "close": 69.59, "volume": 2078.0}, {"date": "2022-02-04", "close": 69.0, "volume": 1759.0}, {"date": "2022-02-07", "close": 69.0, "volume": null}, {"date": "2022-02-08", "close": 65.93, "volume": 1402.0}, {"date": "2022-02-09", "close": 65.93, "volume": null}, {"date": "2022-02-10", "close": 70.6, "volume": 869.0}, {"date": "2022-02-11", "close": 68.0, "volume": 201.0}, {"date": "2022-02-14", "close": 66.2, "volume": 330.0}, {"date": "2022-02-15", "close": 67.2108, "volume": 2767.0}, {"date": "2022-02-16", "close": 68.79, "volume": 1607.0}, {"date": "2022-02-17", "close": 66.04, "volume": 20710.0}, {"date": "2022-02-18", "close": 66.04, "volume": null}, {"date": "2022-02-22", "close": 66.04, "volume": null}, {"date": "2022-02-23", "close": 65.0, "volume": 2718.0}, {"date": "2022-02-24", "close": 60.91, "volume": 20674.0}, {"date": "2022-02-25", "close": 60.91, "volume": null}, {"date": "2022-02-28", "close": 62.61, "volume": 2256.0}, {"date": "2022-03-01", "close": 65.73, "volume": 2983.0}, {"date": "2022-03-02", "close": 67.0, "volume": 377.0}, {"date": "2022-03-03", "close": 65.15, "volume": 963.0}, {"date": "2022-03-04", "close": 59.74, "volume": 6449.0}, {"date": "2022-03-07", "close": 60.25, "volume": 738.0}, {"date": "2022-03-08", "close": 64.02, "volume": 5065.0}, {"date": "2022-03-09", "close": 65.37, "volume": 5105.0}, {"date": "2022-03-10", "close": 61.59, "volume": 3252.0}, {"date": "2022-03-11", "close": 61.25, "volume": 3829.0}, {"date": "2022-03-14", "close": 64.54, "volume": 313.0}, {"date": "2022-03-15", "close": 68.55, "volume": 5144.0}, {"date": "2022-03-16", "close": 71.75, "volume": 7518.0}, {"date": "2022-03-17", "close": 71.75, "volume": null}, {"date": "2022-03-18", "close": 73.56, "volume": 889.0}, {"date": "2022-03-21", "close": 73.56, "volume": null}, {"date": "2022-03-22", "close": 71.725, "volume": 2200.0}, {"date": "2022-03-23", "close": 68.79, "volume": 5097.0}, {"date": "2022-03-24", "close": 68.79, "volume": null}, {"date": "2022-03-25", "close": 67.23, "volume": 1075.0}, {"date": "2022-03-28", "close": 67.23, "volume": null}, {"date": "2022-03-29", "close": 65.0, "volume": 3963.0}, {"date": "2022-03-30", "close": 66.34, "volume": 1006.0}, {"date": "2022-03-31", "close": 63.2, "volume": 742.0}, {"date": "2022-04-01", "close": 63.6, "volume": 429.0}, {"date": "2022-04-04", "close": 63.85, "volume": 528.0}, {"date": "2022-04-05", "close": 62.02, "volume": 3518.0}, {"date": "2022-04-06", "close": 59.95, "volume": 4433.0}, {"date": "2022-04-07", "close": 61.0, "volume": 141.0}, {"date": "2022-04-08", "close": 60.8673, "volume": 662.0}, {"date": "2022-04-11", "close": 59.5794, "volume": 515.0}, {"date": "2022-04-12", "close": 59.49, "volume": 2774.0}, {"date": "2022-04-13", "close": 60.65, "volume": 970.0}, {"date": "2022-04-14", "close": 61.55, "volume": 923.0}, {"date": "2022-04-18", "close": 58.24, "volume": 623.0}, {"date": "2022-04-19", "close": 60.07, "volume": 1661.0}, {"date": "2022-04-20", "close": 62.35, "volume": 7408.0}, {"date": "2022-04-21", "close": 62.85, "volume": 3812.0}, {"date": "2022-04-22", "close": 61.85, "volume": 610.0}, {"date": "2022-04-25", "close": 57.3, "volume": 2065.0}, {"date": "2022-04-26", "close": 53.8, "volume": 224.0}, {"date": "2022-04-27", "close": 51.05, "volume": 9735.0}, {"date": "2022-04-28", "close": 52.87, "volume": 6529.0}, {"date": "2022-04-29", "close": 50.8, "volume": 49410.0}, {"date": "2022-05-02", "close": 52.77, "volume": 1049.0}, {"date": "2022-05-03", "close": 50.84, "volume": 4357.0}, {"date": "2022-05-04", "close": 50.84, "volume": 1531.0}, {"date": "2022-05-05", "close": 51.25, "volume": 1281.0}, {"date": "2022-05-06", "close": 49.49, "volume": 1085.0}, {"date": "2022-05-09", "close": 46.7297, "volume": 874.0}, {"date": "2022-05-10", "close": 45.58, "volume": 2499.0}, {"date": "2022-05-11", "close": 47.0125, "volume": 832.0}, {"date": "2022-05-12", "close": 47.34, "volume": 2965.0}, {"date": "2022-05-13", "close": 47.84, "volume": 2940.0}, {"date": "2022-05-16", "close": 46.33, "volume": 4402.0}, {"date": "2022-05-17", "close": 48.04, "volume": 5685.0}, {"date": "2022-05-18", "close": 48.0, "volume": 3695.0}, {"date": "2022-05-19", "close": 46.545, "volume": 34745.0}, {"date": "2022-05-20", "close": 47.23, "volume": 34119.0}, {"date": "2022-05-23", "close": 50.24, "volume": 40528.0}, {"date": "2022-05-24", "close": 49.55, "volume": 463.0}, {"date": "2022-05-25", "close": 49.0, "volume": 14538.0}, {"date": "2022-05-26", "close": 50.2, "volume": 2984.0}, {"date": "2022-05-27", "close": 51.07, "volume": 1668.0}, {"date": "2022-05-31", "close": 52.1975, "volume": 47157.0}, {"date": "2022-06-01", "close": 51.0, "volume": 1227.0}, {"date": "2022-06-02", "close": 51.0, "volume": null}, {"date": "2022-06-03", "close": 48.8, "volume": 1126.0}, {"date": "2022-06-06", "close": 52.65, "volume": 12584.0}, {"date": "2022-06-07", "close": 51.8373, "volume": 562.0}, {"date": "2022-06-08", "close": 49.71, "volume": 5709.0}, {"date": "2022-06-09", "close": 49.71, "volume": null}, {"date": "2022-06-10", "close": 47.83, "volume": 1400.0}, {"date": "2022-06-13", "close": 45.1, "volume": 15475.0}, {"date": "2022-06-14", "close": 43.75, "volume": 2425.0}, {"date": "2022-06-15", "close": 45.6147, "volume": 28101.0}, {"date": "2022-06-16", "close": 44.47, "volume": 16716.0}, {"date": "2022-06-17", "close": 44.95, "volume": 2579.0}, {"date": "2022-06-21", "close": 41.04, "volume": 5819.0}, {"date": "2022-06-22", "close": 39.89, "volume": 10603.0}, {"date": "2022-06-23", "close": 40.0, "volume": 94965.0}, {"date": "2022-06-24", "close": 43.814, "volume": 5800.0}, {"date": "2022-06-27", "close": 45.2, "volume": 2702.0}, {"date": "2022-06-28", "close": 44.0, "volume": 6293.0}, {"date": "2022-06-29", "close": 43.85, "volume": 7426.0}, {"date": "2022-06-30", "close": 43.85, "volume": null}, {"date": "2022-07-01", "close": 43.0, "volume": 428.0}, {"date": "2022-07-05", "close": 41.0, "volume": 751.0}, {"date": "2022-07-06", "close": 44.4, "volume": 7310.0}, {"date": "2022-07-07", "close": 44.745, "volume": 7739.0}, {"date": "2022-07-08", "close": 45.13, "volume": 4337.0}, {"date": "2022-07-11", "close": 45.5, "volume": 1972.0}, {"date": "2022-07-12", "close": 45.365, "volume": 1236.0}, {"date": "2022-07-13", "close": 44.9955, "volume": 9758.0}, {"date": "2022-07-14", "close": 43.53, "volume": 8750.0}, {"date": "2022-07-15", "close": 44.49, "volume": 2367.0}, {"date": "2022-07-18", "close": 45.09, "volume": 1109.0}, {"date": "2022-07-19", "close": 45.38, "volume": 578.0}, {"date": "2022-07-20", "close": 49.51, "volume": 197.0}, {"date": "2022-07-21", "close": 47.51, "volume": 2942.0}, {"date": "2022-07-22", "close": 47.51, "volume": null}, {"date": "2022-07-25", "close": 47.96, "volume": 2106.0}, {"date": "2022-07-26", "close": 47.39, "volume": 7984.0}, {"date": "2022-07-27", "close": 50.01, "volume": 2538.0}, {"date": "2022-07-28", "close": 53.88, "volume": 1646.0}, {"date": "2022-07-29", "close": 54.1, "volume": 3156.0}, {"date": "2022-08-01", "close": 54.1, "volume": null}, {"date": "2022-08-02", "close": 55.5, "volume": 15457.0}, {"date": "2022-08-03", "close": 54.3, "volume": 505.0}, {"date": "2022-08-04", "close": 54.18, "volume": 1324.0}, {"date": "2022-08-05", "close": 56.0, "volume": 439.0}, {"date": "2022-08-08", "close": 53.94, "volume": 813.0}, {"date": "2022-08-09", "close": 55.225, "volume": 451.0}, {"date": "2022-08-10", "close": 54.97, "volume": 2250.0}, {"date": "2022-08-11", "close": 56.2, "volume": 767.0}, {"date": "2022-08-12", "close": 53.85, "volume": 2530.0}, {"date": "2022-08-15", "close": 53.85, "volume": null}, {"date": "2022-08-16", "close": 56.0, "volume": 394.0}, {"date": "2022-08-17", "close": 56.0, "volume": 755.0}, {"date": "2022-08-18", "close": 53.94, "volume": 337.0}, {"date": "2022-08-19", "close": 53.8475, "volume": 1032.0}, {"date": "2022-08-22", "close": 51.6501, "volume": 13523.0}, {"date": "2022-08-23", "close": 51.9625, "volume": 8352.0}, {"date": "2022-08-24", "close": 51.5, "volume": 1201.0}, {"date": "2022-08-25", "close": 51.5, "volume": null}, {"date": "2022-08-26", "close": 51.5, "volume": null}, {"date": "2022-08-29", "close": 51.5, "volume": null}, {"date": "2022-08-30", "close": 52.0, "volume": 5839.0}, {"date": "2022-08-31", "close": 51.29, "volume": 2125.0}, {"date": "2022-09-01", "close": 46.89, "volume": 2360.0}, {"date": "2022-09-02", "close": 46.89, "volume": null}, {"date": "2022-09-06", "close": 47.15, "volume": 6616.0}, {"date": "2022-09-07", "close": 48.56, "volume": 861.0}, {"date": "2022-09-08", "close": 49.21, "volume": 898.0}, {"date": "2022-09-09", "close": 50.95, "volume": 320.0}, {"date": "2022-09-12", "close": 49.86, "volume": 503.0}, {"date": "2022-09-13", "close": 49.75, "volume": 1286.0}, {"date": "2022-09-14", "close": 49.3, "volume": 1811.0}, {"date": "2022-09-15", "close": 47.56, "volume": 2064.0}, {"date": "2022-09-16", "close": 47.44, "volume": 7346.0}, {"date": "2022-09-19", "close": 47.44, "volume": null}, {"date": "2022-09-20", "close": 47.4, "volume": 551.0}, {"date": "2022-09-21", "close": 47.4, "volume": null}, {"date": "2022-09-22", "close": 44.47, "volume": 9065.0}, {"date": "2022-09-23", "close": 44.1, "volume": 31245.0}, {"date": "2022-09-26", "close": 43.35, "volume": 1009.0}, {"date": "2022-09-27", "close": 40.41, "volume": 1427.0}, {"date": "2022-09-28", "close": 41.3, "volume": 7768.0}, {"date": "2022-09-29", "close": 42.55, "volume": 161.0}, {"date": "2022-09-30", "close": 46.25, "volume": 539.0}, {"date": "2022-10-03", "close": 45.86, "volume": 3008.0}, {"date": "2022-10-04", "close": 50.65, "volume": 2622.0}, {"date": "2022-10-05", "close": 47.15, "volume": 1149.0}, {"date": "2022-10-06", "close": 49.325, "volume": 12332.0}, {"date": "2022-10-07", "close": 45.68, "volume": 738.0}, {"date": "2022-10-10", "close": 48.5, "volume": 2098.0}, {"date": "2022-10-11", "close": 48.5, "volume": null}, {"date": "2022-10-12", "close": 46.65, "volume": 5796.0}, {"date": "2022-10-13", "close": 45.9, "volume": 4319.0}, {"date": "2022-10-14", "close": 47.65, "volume": 1641.0}, {"date": "2022-10-17", "close": 49.55, "volume": 17766.0}, {"date": "2022-10-18", "close": 49.1, "volume": 6215.0}, {"date": "2022-10-19", "close": 48.6, "volume": 573.0}, {"date": "2022-10-20", "close": 46.61, "volume": 1066.0}, {"date": "2022-10-21", "close": 46.61, "volume": null}, {"date": "2022-10-24", "close": 47.1, "volume": 26475.0}, {"date": "2022-10-25", "close": 49.61, "volume": 32765.0}, {"date": "2022-10-26", "close": 51.825, "volume": 501.0}, {"date": "2022-10-27", "close": 50.71, "volume": 1328.0}, {"date": "2022-10-28", "close": 50.15, "volume": 1136.0}, {"date": "2022-10-31", "close": 53.55, "volume": 2198.0}, {"date": "2022-11-01", "close": 55.7, "volume": 1557.0}, {"date": "2022-11-02", "close": 55.7, "volume": null}, {"date": "2022-11-03", "close": 52.8, "volume": 407.0}, {"date": "2022-11-04", "close": 53.75, "volume": 439.0}, {"date": "2022-11-07", "close": 55.495, "volume": 3100.0}, {"date": "2022-11-08", "close": 54.95, "volume": 3504.0}, {"date": "2022-11-09", "close": 54.95, "volume": null}, {"date": "2022-11-10", "close": 58.51, "volume": 2178.0}, {"date": "2022-11-11", "close": 62.04, "volume": 1635.0}, {"date": "2022-11-14", "close": 58.81, "volume": 1528.0}, {"date": "2022-11-15", "close": 59.37, "volume": 641.0}, {"date": "2022-11-16", "close": 57.475, "volume": 2860.0}, {"date": "2022-11-17", "close": 55.51, "volume": 2909.0}, {"date": "2022-11-18", "close": 57.86, "volume": 1087.0}, {"date": "2022-11-21", "close": 57.86, "volume": 5405.0}, {"date": "2022-11-22", "close": 60.8, "volume": 5100.0}, {"date": "2022-11-23", "close": 60.8, "volume": null}, {"date": "2022-11-25", "close": 62.15, "volume": 1581.0}, {"date": "2022-11-28", "close": 60.4375, "volume": 310.0}, {"date": "2022-11-29", "close": 60.1963, "volume": 840.0}, {"date": "2022-11-30", "close": 58.85, "volume": 1811.0}, {"date": "2022-12-01", "close": 60.85, "volume": 219.0}, {"date": "2022-12-02", "close": 62.2775, "volume": 1033.0}, {"date": "2022-12-05", "close": 60.5, "volume": 375.0}, {"date": "2022-12-06", "close": 60.9, "volume": 808.0}, {"date": "2022-12-07", "close": 60.9, "volume": null}, {"date": "2022-12-08", "close": 59.1, "volume": 4283.0}, {"date": "2022-12-09", "close": 59.1, "volume": null}, {"date": "2022-12-12", "close": 59.1, "volume": null}, {"date": "2022-12-13", "close": 59.1, "volume": null}, {"date": "2022-12-14", "close": 59.1, "volume": null}, {"date": "2022-12-15", "close": 59.75, "volume": 810.0}, {"date": "2022-12-16", "close": 58.3, "volume": 3848.0}, {"date": "2022-12-19", "close": 57.22, "volume": 698.0}, {"date": "2022-12-20", "close": 57.1, "volume": 4635.0}, {"date": "2022-12-21", "close": 57.1, "volume": null}, {"date": "2022-12-22", "close": 55.8, "volume": 20089.0}, {"date": "2022-12-23", "close": 55.8, "volume": null}, {"date": "2022-12-27", "close": 56.62, "volume": 226.0}, {"date": "2022-12-28", "close": 58.83, "volume": 24401.0}, {"date": "2022-12-29", "close": 57.65, "volume": 4257.0}, {"date": "2022-12-30", "close": 56.0, "volume": 386.0}, {"date": "2023-01-03", "close": 58.72, "volume": 905.0}, {"date": "2023-01-04", "close": 58.72, "volume": null}, {"date": "2023-01-05", "close": 58.72, "volume": null}, {"date": "2023-01-06", "close": 60.5, "volume": 1359.0}, {"date": "2023-01-09", "close": 60.67, "volume": 1711.0}, {"date": "2023-01-10", "close": 60.0, "volume": 777.0}, {"date": "2023-01-11", "close": 61.9, "volume": 383.0}, {"date": "2023-01-12", "close": 62.0925, "volume": 1771.0}, {"date": "2023-01-13", "close": 62.0925, "volume": null}, {"date": "2023-01-17", "close": 62.3703, "volume": 435.0}, {"date": "2023-01-18", "close": 62.3703, "volume": null}, {"date": "2023-01-19", "close": 62.62, "volume": 361.0}, {"date": "2023-01-20", "close": 61.7, "volume": 419.0}, {"date": "2023-01-23", "close": 61.7, "volume": null}, {"date": "2023-01-24", "close": 61.7, "volume": null}, {"date": "2023-01-25", "close": 63.1, "volume": 159.0}, {"date": "2023-01-26", "close": 66.0, "volume": 2240.0}, {"date": "2023-01-27", "close": 65.4909, "volume": 333.0}, {"date": "2023-01-30", "close": 67.89, "volume": 864.0}, {"date": "2023-01-31", "close": 65.8, "volume": 1205.0}, {"date": "2023-02-01", "close": 64.53, "volume": 4114.0}, {"date": "2023-02-02", "close": 67.55, "volume": 3743.0}, {"date": "2023-02-03", "close": 69.5, "volume": 970.0}, {"date": "2023-02-06", "close": 69.5, "volume": null}, {"date": "2023-02-07", "close": 67.3, "volume": 4281.0}, {"date": "2023-02-08", "close": 67.9, "volume": 605.0}, {"date": "2023-02-09", "close": 68.03, "volume": 755.0}, {"date": "2023-02-10", "close": 66.0875, "volume": 359.0}, {"date": "2023-02-13", "close": 67.0, "volume": 3735.0}, {"date": "2023-02-14", "close": 67.865, "volume": 1848.0}, {"date": "2023-02-15", "close": 67.865, "volume": null}, {"date": "2023-02-16", "close": 67.865, "volume": null}, {"date": "2023-02-17", "close": 68.3, "volume": 1398.0}, {"date": "2023-02-21", "close": 66.7, "volume": 1147.0}, {"date": "2023-02-22", "close": 63.91, "volume": 1152.0}, {"date": "2023-02-23", "close": 63.56, "volume": 473.0}, {"date": "2023-02-24", "close": 63.56, "volume": null}, {"date": "2023-02-27", "close": 63.56, "volume": null}, {"date": "2023-02-28", "close": 63.56, "volume": null}, {"date": "2023-03-01", "close": 66.7999, "volume": 242.0}, {"date": "2023-03-02", "close": 67.9, "volume": 675.0}, {"date": "2023-03-03", "close": 68.88, "volume": 1362.0}, {"date": "2023-03-06", "close": 69.75, "volume": 543.0}, {"date": "2023-03-07", "close": 70.1, "volume": 1247.0}, {"date": "2023-03-08", "close": 70.1, "volume": null}, {"date": "2023-03-09", "close": 70.1, "volume": null}, {"date": "2023-03-10", "close": 65.0, "volume": 270.0}, {"date": "2023-03-13", "close": 65.04, "volume": 674.0}, {"date": "2023-03-14", "close": 65.4, "volume": 1942.0}, {"date": "2023-03-15", "close": 60.22, "volume": 2624.0}, {"date": "2023-03-16", "close": 59.5, "volume": 1741.0}, {"date": "2023-03-17", "close": 59.5, "volume": null}, {"date": "2023-03-20", "close": 59.5, "volume": null}, {"date": "2023-03-21", "close": 62.195, "volume": 2338.0}, {"date": "2023-03-22", "close": 61.9, "volume": 6833.0}, {"date": "2023-03-23", "close": 61.594, "volume": 149.0}, {"date": "2023-03-24", "close": 59.0, "volume": 230.0}, {"date": "2023-03-27", "close": 60.3275, "volume": 602.0}, {"date": "2023-03-28", "close": 58.3, "volume": 434.0}, {"date": "2023-03-29", "close": 60.8625, "volume": 2127.0}, {"date": "2023-03-30", "close": 60.5, "volume": 5224.0}, {"date": "2023-03-31", "close": 60.5, "volume": null}, {"date": "2023-04-03", "close": 61.26, "volume": 1088.0}, {"date": "2023-04-04", "close": 59.0, "volume": 4965.0}, {"date": "2023-04-05", "close": 59.0, "volume": null}, {"date": "2023-04-06", "close": 55.35, "volume": 5347.0}, {"date": "2023-04-10", "close": 54.8, "volume": 571.0}, {"date": "2023-04-11", "close": 55.4, "volume": 2813.0}, {"date": "2023-04-12", "close": 55.4, "volume": null}, {"date": "2023-04-13", "close": 57.25, "volume": 13660.0}, {"date": "2023-04-14", "close": 59.2, "volume": 112.0}, {"date": "2023-04-17", "close": 58.4225, "volume": 156.0}, {"date": "2023-04-18", "close": 59.475, "volume": 534.0}, {"date": "2023-04-19", "close": 58.3, "volume": 3517.0}, {"date": "2023-04-20", "close": 58.3, "volume": null}, {"date": "2023-04-21", "close": 56.94, "volume": 115.0}, {"date": "2023-04-24", "close": 59.34, "volume": 874.0}, {"date": "2023-04-25", "close": 56.7, "volume": 496.0}, {"date": "2023-04-26", "close": 58.705, "volume": 641.0}, {"date": "2023-04-27", "close": 57.185, "volume": 1843.0}, {"date": "2023-04-28", "close": 57.185, "volume": null}, {"date": "2023-05-01", "close": 56.53, "volume": 390.0}, {"date": "2023-05-02", "close": 59.5, "volume": 1538.0}, {"date": "2023-05-03", "close": 57.7, "volume": 195.0}, {"date": "2023-05-04", "close": 57.0, "volume": 301.0}, {"date": "2023-05-05", "close": 59.3, "volume": 103.0}, {"date": "2023-05-08", "close": 57.0, "volume": 935.0}, {"date": "2023-05-09", "close": 57.16, "volume": 2361.0}, {"date": "2023-05-10", "close": 57.16, "volume": null}, {"date": "2023-05-11", "close": 58.58, "volume": 293.0}, {"date": "2023-05-12", "close": 59.22, "volume": 946.0}, {"date": "2023-05-15", "close": 59.3, "volume": 3068.0}, {"date": "2023-05-16", "close": 58.85, "volume": 1316.0}, {"date": "2023-05-17", "close": 60.5, "volume": 453.0}, {"date": "2023-05-18", "close": 59.86, "volume": 5161.0}, {"date": "2023-05-19", "close": 63.0, "volume": 3447.0}, {"date": "2023-05-22", "close": 61.802, "volume": 8079.0}, {"date": "2023-05-23", "close": 61.802, "volume": null}, {"date": "2023-05-24", "close": 58.925, "volume": 402.0}, {"date": "2023-05-25", "close": 59.585, "volume": 253.0}, {"date": "2023-05-26", "close": 60.5, "volume": 375.0}, {"date": "2023-05-30", "close": 60.5, "volume": null}, {"date": "2023-05-31", "close": 60.5, "volume": null}, {"date": "2023-06-01", "close": 60.5, "volume": null}, {"date": "2023-06-02", "close": 60.5, "volume": null}, {"date": "2023-06-05", "close": 63.3827, "volume": 1041.0}, {"date": "2023-06-06", "close": 64.4375, "volume": 2012.0}, {"date": "2023-06-07", "close": 65.57, "volume": 930.0}, {"date": "2023-06-08", "close": 65.57, "volume": null}, {"date": "2023-06-09", "close": 65.57, "volume": null}, {"date": "2023-06-12", "close": 68.44, "volume": 1231.0}, {"date": "2023-06-13", "close": 68.95, "volume": 610.0}, {"date": "2023-06-14", "close": 69.0874, "volume": 1056.0}, {"date": "2023-06-15", "close": 68.9162, "volume": 427.0}, {"date": "2023-06-16", "close": 68.9162, "volume": null}, {"date": "2023-06-20", "close": 68.045, "volume": 1044.0}, {"date": "2023-06-21", "close": 69.15, "volume": 338.0}, {"date": "2023-06-22", "close": 67.4943, "volume": 456.0}, {"date": "2023-06-23", "close": 67.87, "volume": 296.0}, {"date": "2023-06-26", "close": 67.87, "volume": null}, {"date": "2023-06-27", "close": 67.9, "volume": 915.0}, {"date": "2023-06-28", "close": 70.0, "volume": 1578.0}, {"date": "2023-06-29", "close": 68.3272, "volume": 536.0}, {"date": "2023-06-30", "close": 69.1, "volume": 3814.0}, {"date": "2023-07-03", "close": 69.1, "volume": null}, {"date": "2023-07-05", "close": 69.1, "volume": null}, {"date": "2023-07-06", "close": 63.72, "volume": 1161.0}, {"date": "2023-07-07", "close": 63.72, "volume": null}, {"date": "2023-07-10", "close": 65.2, "volume": 12738.0}, {"date": "2023-07-11", "close": 66.43, "volume": 7468.0}, {"date": "2023-07-12", "close": 70.905, "volume": 8377.0}, {"date": "2023-07-13", "close": 70.665, "volume": 1372.0}, {"date": "2023-07-14", "close": 71.91, "volume": 351.0}, {"date": "2023-07-17", "close": 69.45, "volume": 237.0}, {"date": "2023-07-18", "close": 71.29, "volume": 516.0}, {"date": "2023-07-19", "close": 71.35, "volume": 368.0}, {"date": "2023-07-20", "close": 71.9847, "volume": 124.0}, {"date": "2023-07-21", "close": 71.9847, "volume": null}, {"date": "2023-07-24", "close": 71.9847, "volume": null}, {"date": "2023-07-25", "close": 72.51, "volume": 2839.0}, {"date": "2023-07-26", "close": 71.665, "volume": 279.0}, {"date": "2023-07-27", "close": 73.184, "volume": 1355.0}, {"date": "2023-07-28", "close": 74.9686, "volume": 1137.0}, {"date": "2023-07-31", "close": 74.9686, "volume": null}, {"date": "2023-08-01", "close": 74.9686, "volume": null}, {"date": "2023-08-02", "close": 73.1765, "volume": 4627.0}, {"date": "2023-08-03", "close": 71.562, "volume": 1488.0}, {"date": "2023-08-04", "close": 74.3749, "volume": 1620.0}, {"date": "2023-08-07", "close": 74.11, "volume": 1680.0}, {"date": "2023-08-08", "close": 72.6599, "volume": 503.0}, {"date": "2023-08-09", "close": 74.2923, "volume": 494.0}, {"date": "2023-08-10", "close": 74.2923, "volume": null}, {"date": "2023-08-11", "close": 74.2923, "volume": null}, {"date": "2023-08-14", "close": 74.2923, "volume": null}, {"date": "2023-08-15", "close": 72.09, "volume": 660.0}, {"date": "2023-08-16", "close": 69.95, "volume": 508.0}, {"date": "2023-08-17", "close": 69.95, "volume": null}, {"date": "2023-08-18", "close": 69.95, "volume": null}, {"date": "2023-08-21", "close": 68.595, "volume": 805.0}, {"date": "2023-08-22", "close": 68.595, "volume": null}, {"date": "2023-08-23", "close": 68.72, "volume": 1597.0}, {"date": "2023-08-24", "close": 68.992, "volume": 566.0}, {"date": "2023-08-25", "close": 68.992, "volume": null}, {"date": "2023-08-28", "close": 70.46, "volume": 1039.0}, {"date": "2023-08-29", "close": 70.46, "volume": 592.0}, {"date": "2023-08-30", "close": 70.46, "volume": 185.0}, {"date": "2023-08-31", "close": 69.7599, "volume": 962.0}, {"date": "2023-09-01", "close": 70.5351, "volume": 907.0}, {"date": "2023-09-05", "close": 67.326, "volume": 1217.0}, {"date": "2023-09-06", "close": 67.326, "volume": null}, {"date": "2023-09-07", "close": 64.7375, "volume": 3051.0}, {"date": "2023-09-08", "close": 65.1803, "volume": 150728.0}, {"date": "2023-09-11", "close": 64.525, "volume": 1967.0}, {"date": "2023-09-12", "close": 64.525, "volume": null}, {"date": "2023-09-13", "close": 64.0, "volume": 858.0}, {"date": "2023-09-14", "close": 64.405, "volume": 1089.0}, {"date": "2023-09-15", "close": 64.1134, "volume": 5868.0}, {"date": "2023-09-18", "close": 65.63, "volume": 555.0}, {"date": "2023-09-19", "close": 64.5, "volume": 2761.0}, {"date": "2023-09-20", "close": 64.5, "volume": 743.0}, {"date": "2023-09-21", "close": 63.875, "volume": 268.0}, {"date": "2023-09-22", "close": 63.6, "volume": 1420.0}, {"date": "2023-09-25", "close": 60.88, "volume": 634.0}, {"date": "2023-09-26", "close": 61.57, "volume": 7542.0}, {"date": "2023-09-27", "close": 59.85, "volume": 4155.0}, {"date": "2023-09-28", "close": 61.11, "volume": 1009.0}, {"date": "2023-09-29", "close": 61.164, "volume": 585.0}, {"date": "2023-10-02", "close": 58.78, "volume": 1773.0}, {"date": "2023-10-03", "close": 58.26, "volume": 1563.0}, {"date": "2023-10-04", "close": 57.6, "volume": 1134.0}, {"date": "2023-10-05", "close": 58.324, "volume": 304.0}, {"date": "2023-10-06", "close": 58.324, "volume": null}, {"date": "2023-10-09", "close": 59.2012, "volume": 1427.0}, {"date": "2023-10-10", "close": 61.27, "volume": 387.0}, {"date": "2023-10-11", "close": 62.126, "volume": 169.0}, {"date": "2023-10-12", "close": 61.275, "volume": 782.0}, {"date": "2023-10-13", "close": 60.68, "volume": 1068.0}, {"date": "2023-10-16", "close": 61.0, "volume": 1067.0}, {"date": "2023-10-17", "close": 59.66, "volume": 524.0}, {"date": "2023-10-18", "close": 58.68, "volume": 6025.0}, {"date": "2023-10-19", "close": 58.57, "volume": 667.0}, {"date": "2023-10-20", "close": 57.44, "volume": 986.0}, {"date": "2023-10-23", "close": 57.54, "volume": 4276.0}, {"date": "2023-10-24", "close": 56.01, "volume": 640.0}, {"date": "2023-10-25", "close": 57.45, "volume": 5902.0}, {"date": "2023-10-26", "close": 57.7, "volume": 1368.0}, {"date": "2023-10-27", "close": 57.31, "volume": 387.0}, {"date": "2023-10-30", "close": 57.21, "volume": 701.0}, {"date": "2023-10-31", "close": 56.81, "volume": 2290.0}, {"date": "2023-11-01", "close": 57.99, "volume": 10687.0}, {"date": "2023-11-02", "close": 60.58, "volume": 4067.0}, {"date": "2023-11-03", "close": 61.7392, "volume": 6118.0}, {"date": "2023-11-06", "close": 60.1627, "volume": 5189.0}, {"date": "2023-11-07", "close": 61.12, "volume": 2716.0}, {"date": "2023-11-08", "close": 60.943, "volume": 2085.0}, {"date": "2023-11-09", "close": 61.28, "volume": 2923.0}, {"date": "2023-11-10", "close": 60.58, "volume": 1951.0}, {"date": "2023-11-13", "close": 61.9101, "volume": 825.0}, {"date": "2023-11-14", "close": 64.2179, "volume": 1158.0}, {"date": "2023-11-15", "close": 65.115, "volume": 1842.0}, {"date": "2023-11-16", "close": 64.9541, "volume": 2525.0}, {"date": "2023-11-17", "close": 67.1325, "volume": 267.0}, {"date": "2023-11-20", "close": 58.975, "volume": 11120.0}, {"date": "2023-11-21", "close": 59.01, "volume": 11487.0}, {"date": "2023-11-22", "close": 59.13, "volume": 23783.0}, {"date": "2023-11-24", "close": 60.7, "volume": 3025.0}, {"date": "2023-11-27", "close": 60.67, "volume": 2373.0}, {"date": "2023-11-28", "close": 60.3, "volume": 19193.0}, {"date": "2023-11-29", "close": 60.516, "volume": 15776.0}, {"date": "2023-11-30", "close": 60.075, "volume": 526.0}, {"date": "2023-12-01", "close": 63.36, "volume": 1461.0}, {"date": "2023-12-04", "close": 62.21, "volume": 8448.0}, {"date": "2023-12-05", "close": 59.57, "volume": 567.0}, {"date": "2023-12-06", "close": 60.85, "volume": 12691.0}, {"date": "2023-12-07", "close": 61.24, "volume": 2773.0}, {"date": "2023-12-08", "close": 64.35, "volume": 121.0}, {"date": "2023-12-11", "close": 63.706, "volume": 3629.0}, {"date": "2023-12-12", "close": 62.21, "volume": 3294.0}, {"date": "2023-12-13", "close": 63.075, "volume": 1734.0}, {"date": "2023-12-14", "close": 70.44, "volume": 3007.0}, {"date": "2023-12-15", "close": 69.7, "volume": 404.0}, {"date": "2023-12-18", "close": 69.0, "volume": 735.0}, {"date": "2023-12-19", "close": 68.39, "volume": 3128.0}, {"date": "2023-12-20", "close": 69.2775, "volume": 4824.0}, {"date": "2023-12-21", "close": 69.3199, "volume": 342.0}, {"date": "2023-12-22", "close": 70.39, "volume": 202.0}, {"date": "2023-12-26", "close": 67.55, "volume": 362.0}, {"date": "2023-12-27", "close": 70.11, "volume": 1259.0}, {"date": "2023-12-28", "close": 70.71, "volume": 114.0}, {"date": "2023-12-29", "close": 70.5, "volume": 416.0}, {"date": "2024-01-02", "close": 68.15, "volume": 2478.0}, {"date": "2024-01-03", "close": 67.08, "volume": 1079.0}, {"date": "2024-01-04", "close": 67.57, "volume": 3737.0}, {"date": "2024-01-05", "close": 65.9706, "volume": 787.0}, {"date": "2024-01-08", "close": 65.23, "volume": 670.0}, {"date": "2024-01-09", "close": 65.23, "volume": null}, {"date": "2024-01-10", "close": 63.0, "volume": 8717.0}, {"date": "2024-01-11", "close": 62.775, "volume": 5444.0}, {"date": "2024-01-12", "close": 62.735, "volume": 1712.0}, {"date": "2024-01-16", "close": 62.098, "volume": 6677.0}, {"date": "2024-01-17", "close": 60.248, "volume": 3321.0}, {"date": "2024-01-18", "close": 62.43, "volume": 206.0}, {"date": "2024-01-19", "close": 61.96, "volume": 1174.0}, {"date": "2024-01-22", "close": 61.05, "volume": 1224.0}, {"date": "2024-01-23", "close": 61.15, "volume": 1558.0}, {"date": "2024-01-24", "close": 62.3, "volume": 411.0}, {"date": "2024-01-25", "close": 66.05, "volume": 8732.0}, {"date": "2024-01-26", "close": 67.385, "volume": 6404.0}, {"date": "2024-01-29", "close": 66.99, "volume": 263.0}, {"date": "2024-01-30", "close": 68.12, "volume": 203.0}, {"date": "2024-01-31", "close": 67.17, "volume": 592.0}, {"date": "2024-02-01", "close": 68.35, "volume": 322.0}, {"date": "2024-02-02", "close": 67.6, "volume": 1161.0}, {"date": "2024-02-05", "close": 63.895, "volume": 1569.0}, {"date": "2024-02-06", "close": 65.25, "volume": 1061.0}, {"date": "2024-02-07", "close": 67.24, "volume": 695.0}, {"date": "2024-02-08", "close": 67.65, "volume": 1979.0}, {"date": "2024-02-09", "close": 65.776, "volume": 759.0}, {"date": "2024-02-12", "close": 66.765, "volume": 1621.0}, {"date": "2024-02-13", "close": 64.68, "volume": 2522.0}, {"date": "2024-02-14", "close": 64.9125, "volume": 6362.0}, {"date": "2024-02-15", "close": 66.3325, "volume": 21537.0}, {"date": "2024-02-16", "close": 67.4151, "volume": 4567.0}, {"date": "2024-02-20", "close": 66.48, "volume": 1998.0}, {"date": "2024-02-21", "close": 67.692, "volume": 2376.0}, {"date": "2024-02-22", "close": 69.795, "volume": 22201.0}, {"date": "2024-02-23", "close": 69.245, "volume": 2933.0}, {"date": "2024-02-26", "close": 70.78, "volume": 2443.0}, {"date": "2024-02-27", "close": 68.8, "volume": 1800.0}, {"date": "2024-02-28", "close": 70.0, "volume": 1143.0}, {"date": "2024-02-29", "close": 70.86, "volume": 2080.0}, {"date": "2024-03-01", "close": 72.46, "volume": 20915.0}, {"date": "2024-03-04", "close": 71.68, "volume": 21093.0}, {"date": "2024-03-05", "close": 65.2, "volume": 1076.0}, {"date": "2024-03-06", "close": 65.95, "volume": 56894.0}, {"date": "2024-03-07", "close": 65.765, "volume": 16679.0}, {"date": "2024-03-08", "close": 65.41, "volume": 1637.0}, {"date": "2024-03-11", "close": 64.2875, "volume": 2698.0}, {"date": "2024-03-12", "close": 65.9179, "volume": 867.0}, {"date": "2024-03-13", "close": 66.21, "volume": 41649.0}, {"date": "2024-03-14", "close": 65.905, "volume": 1074.0}, {"date": "2024-03-15", "close": 66.495, "volume": 914.0}, {"date": "2024-03-18", "close": 66.475, "volume": 1838.0}, {"date": "2024-03-19", "close": 67.52, "volume": 1836.0}, {"date": "2024-03-20", "close": 71.075, "volume": 1367.0}, {"date": "2024-03-21", "close": 70.595, "volume": 813.0}, {"date": "2024-03-22", "close": 70.6624, "volume": 547.0}, {"date": "2024-03-25", "close": 71.27, "volume": 149.0}, {"date": "2024-03-26", "close": 71.12, "volume": 2408.0}, {"date": "2024-03-27", "close": 71.19, "volume": 2663.0}, {"date": "2024-03-28", "close": 72.38, "volume": 8670.0}, {"date": "2024-04-01", "close": 71.1, "volume": 2593.0}, {"date": "2024-04-02", "close": 70.849, "volume": 691.0}, {"date": "2024-04-03", "close": 70.2954, "volume": 622.0}, {"date": "2024-04-04", "close": 72.91, "volume": 806.0}, {"date": "2024-04-05", "close": 73.27, "volume": 1551.0}, {"date": "2024-04-08", "close": 72.9, "volume": 2084.0}, {"date": "2024-04-09", "close": 72.835, "volume": 2386.0}, {"date": "2024-04-10", "close": 71.5, "volume": 867.0}, {"date": "2024-04-11", "close": 72.632, "volume": 894.0}, {"date": "2024-04-12", "close": 71.9691, "volume": 12302.0}, {"date": "2024-04-15", "close": 71.08, "volume": 484.0}, {"date": "2024-04-16", "close": 70.585, "volume": 3206.0}, {"date": "2024-04-17", "close": 69.954, "volume": 1336.0}, {"date": "2024-04-18", "close": 69.954, "volume": null}, {"date": "2024-04-19", "close": 69.954, "volume": null}, {"date": "2024-04-22", "close": 68.63, "volume": 595.0}, {"date": "2024-04-23", "close": 72.08, "volume": 3533.0}, {"date": "2024-04-24", "close": 71.264, "volume": 7501.0}, {"date": "2024-04-25", "close": 72.0204, "volume": 216.0}, {"date": "2024-04-26", "close": 75.6884, "volume": 1514.0}, {"date": "2024-04-29", "close": 75.5749, "volume": 3792.0}, {"date": "2024-04-30", "close": 73.385, "volume": 730.0}, {"date": "2024-05-01", "close": 71.345, "volume": 1871.0}, {"date": "2024-05-02", "close": 70.7548, "volume": 1817.0}, {"date": "2024-05-03", "close": 71.82, "volume": 403.0}, {"date": "2024-05-06", "close": 74.44, "volume": 166.0}, {"date": "2024-05-07", "close": 73.42, "volume": 1965.0}, {"date": "2024-05-08", "close": 72.735, "volume": 1938.0}, {"date": "2024-05-09", "close": 74.58, "volume": 426.0}, {"date": "2024-05-10", "close": 74.4326, "volume": 646.0}, {"date": "2024-05-13", "close": 74.282, "volume": 1879.0}, {"date": "2024-05-14", "close": 75.75, "volume": 2153.0}, {"date": "2024-05-15", "close": 77.0, "volume": 969.0}, {"date": "2024-05-16", "close": 76.678, "volume": 418.0}, {"date": "2024-05-17", "close": 73.941, "volume": 680.0}, {"date": "2024-05-20", "close": 74.05, "volume": 1200.0}, {"date": "2024-05-21", "close": 74.05, "volume": null}, {"date": "2024-05-22", "close": 73.72, "volume": 3213.0}, {"date": "2024-05-23", "close": 72.2279, "volume": 986.0}, {"date": "2024-05-24", "close": 72.3278, "volume": 2419.0}, {"date": "2024-05-28", "close": 73.02, "volume": 1242.0}, {"date": "2024-05-29", "close": 71.28, "volume": 4083.0}, {"date": "2024-05-30", "close": 72.686, "volume": 2517.0}, {"date": "2024-05-31", "close": 72.686, "volume": null}, {"date": "2024-06-03", "close": 71.95, "volume": 722.0}, {"date": "2024-06-04", "close": 71.0098, "volume": 938.0}, {"date": "2024-06-05", "close": 70.875, "volume": 3624.0}, {"date": "2024-06-06", "close": 70.5085, "volume": 1569.0}, {"date": "2024-06-07", "close": 71.9847, "volume": 3990.0}, {"date": "2024-06-10", "close": 73.0, "volume": 6847.0}, {"date": "2024-06-11", "close": 72.0, "volume": 1164.0}, {"date": "2024-06-12", "close": 73.0, "volume": 3632.0}, {"date": "2024-06-13", "close": 71.96, "volume": 7558.0}, {"date": "2024-06-14", "close": 68.69, "volume": 3223.0}, {"date": "2024-06-17", "close": 69.88, "volume": 1629.0}, {"date": "2024-06-18", "close": 69.4842, "volume": 9238.0}, {"date": "2024-06-20", "close": 69.0, "volume": 646.0}, {"date": "2024-06-21", "close": 68.12, "volume": 900.0}, {"date": "2024-06-24", "close": 69.9885, "volume": 4756.0}, {"date": "2024-06-25", "close": 68.604, "volume": 755.0}, {"date": "2024-06-26", "close": 67.0, "volume": 1153.0}, {"date": "2024-06-27", "close": 66.0, "volume": 11004.0}, {"date": "2024-06-28", "close": 67.095, "volume": 2765.0}, {"date": "2024-07-01", "close": 66.405, "volume": 593.0}, {"date": "2024-07-02", "close": 66.0, "volume": 3357.0}, {"date": "2024-07-03", "close": 66.8328, "volume": 235.0}, {"date": "2024-07-05", "close": 65.75, "volume": 4351.0}, {"date": "2024-07-08", "close": 65.935, "volume": 7063.0}, {"date": "2024-07-09", "close": 64.063, "volume": 4899.0}, {"date": "2024-07-10", "close": 64.81, "volume": 2504.0}, {"date": "2024-07-11", "close": 67.0, "volume": 2077.0}, {"date": "2024-07-12", "close": 68.015, "volume": 2036.0}, {"date": "2024-07-15", "close": 70.41, "volume": 361.0}, {"date": "2024-07-16", "close": 70.39, "volume": 6998.0}, {"date": "2024-07-17", "close": 69.99, "volume": 1862.0}, {"date": "2024-07-18", "close": 69.99, "volume": null}, {"date": "2024-07-19", "close": 67.77, "volume": 5608.0}, {"date": "2024-07-22", "close": 68.03, "volume": 1206.0}, {"date": "2024-07-23", "close": 68.2871, "volume": 2125.0}, {"date": "2024-07-24", "close": 67.653, "volume": 2066.0}, {"date": "2024-07-25", "close": 68.594, "volume": 1204.0}, {"date": "2024-07-26", "close": 71.61, "volume": 23518.0}, {"date": "2024-07-29", "close": 69.4865, "volume": 26071.0}, {"date": "2024-07-30", "close": 69.206, "volume": 490.0}, {"date": "2024-07-31", "close": 72.0, "volume": 5372.0}, {"date": "2024-08-01", "close": 68.845, "volume": 18452.0}, {"date": "2024-08-02", "close": 66.15, "volume": 549.0}, {"date": "2024-08-05", "close": 66.0, "volume": 15331.0}, {"date": "2024-08-06", "close": 65.0, "volume": 7100.0}, {"date": "2024-08-07", "close": 65.64, "volume": 17499.0}, {"date": "2024-08-08", "close": 65.64, "volume": null}, {"date": "2024-08-09", "close": 65.7622, "volume": 40923.0}, {"date": "2024-08-12", "close": 65.7622, "volume": null}, {"date": "2024-08-13", "close": 66.67, "volume": 6674.0}, {"date": "2024-08-14", "close": 68.0, "volume": 1722.0}, {"date": "2024-08-15", "close": 67.87, "volume": 470.0}, {"date": "2024-08-16", "close": 67.1541, "volume": 2167.0}, {"date": "2024-08-19", "close": 68.59, "volume": 10152.0}, {"date": "2024-08-20", "close": 68.58, "volume": 7717.0}, {"date": "2024-08-21", "close": 67.36, "volume": 1041.0}, {"date": "2024-08-22", "close": 68.5, "volume": 168.0}, {"date": "2024-08-23", "close": 68.5, "volume": null}, {"date": "2024-08-26", "close": 72.78, "volume": 346.0}, {"date": "2024-08-27", "close": 70.36, "volume": 848.0}, {"date": "2024-08-28", "close": 68.32, "volume": 7318.0}, {"date": "2024-08-29", "close": 71.0342, "volume": 641.0}, {"date": "2024-08-30", "close": 71.0342, "volume": null}, {"date": "2024-09-03", "close": 71.0342, "volume": null}, {"date": "2024-09-04", "close": 70.86, "volume": 7786.0}, {"date": "2024-09-05", "close": 70.86, "volume": null}, {"date": "2024-09-06", "close": 69.692, "volume": 332.0}, {"date": "2024-09-09", "close": 68.08, "volume": 3293.0}, {"date": "2024-09-10", "close": 68.15, "volume": 3144.0}, {"date": "2024-09-11", "close": 66.79, "volume": 1108.0}, {"date": "2024-09-12", "close": 68.25, "volume": 3007.0}, {"date": "2024-09-13", "close": 70.055, "volume": 766.0}, {"date": "2024-09-16", "close": 72.07, "volume": 10823.0}, {"date": "2024-09-17", "close": 71.41, "volume": 6280.0}, {"date": "2024-09-18", "close": 72.54, "volume": 11485.0}, {"date": "2024-09-19", "close": 76.5375, "volume": 1235.0}, {"date": "2024-09-20", "close": 74.5281, "volume": 2052.0}, {"date": "2024-09-23", "close": 75.055, "volume": 3532.0}, {"date": "2024-09-24", "close": 74.08, "volume": 1316.0}, {"date": "2024-09-25", "close": 75.4874, "volume": 1488.0}, {"date": "2024-09-26", "close": 78.0, "volume": 1430.0}, {"date": "2024-09-27", "close": 78.0, "volume": null}, {"date": "2024-09-30", "close": 78.99, "volume": 3011.0}, {"date": "2024-10-01", "close": 76.9, "volume": 1130.0}, {"date": "2024-10-02", "close": 76.365, "volume": 933.0}, {"date": "2024-10-03", "close": 75.5, "volume": 656.0}, {"date": "2024-10-04", "close": 74.19, "volume": 1087.0}, {"date": "2024-10-07", "close": 73.1575, "volume": 1570.0}, {"date": "2024-10-08", "close": 74.924, "volume": 727.0}, {"date": "2024-10-09", "close": 74.924, "volume": null}, {"date": "2024-10-10", "close": 74.01, "volume": 36861.0}, {"date": "2024-10-11", "close": 75.8, "volume": 350.0}, {"date": "2024-10-14", "close": 75.905, "volume": 2841.0}, {"date": "2024-10-15", "close": 75.31, "volume": 1570.0}, {"date": "2024-10-16", "close": 77.5, "volume": 2056.0}, {"date": "2024-10-17", "close": 77.712, "volume": 2686.0}, {"date": "2024-10-18", "close": 78.25, "volume": 3090.0}, {"date": "2024-10-21", "close": 76.6, "volume": 1622.0}, {"date": "2024-10-22", "close": 75.56, "volume": 5395.0}, {"date": "2024-10-23", "close": 76.05, "volume": 1418.0}, {"date": "2024-10-24", "close": 75.71, "volume": 1937.0}, {"date": "2024-10-25", "close": 76.545, "volume": 1708.0}, {"date": "2024-10-28", "close": 76.02, "volume": 1243.0}, {"date": "2024-10-29", "close": 75.8, "volume": 1427.0}, {"date": "2024-10-30", "close": 76.375, "volume": 692.0}, {"date": "2024-10-31", "close": 74.847, "volume": 2326.0}, {"date": "2024-11-01", "close": 75.675, "volume": 387.0}, {"date": "2024-11-04", "close": 75.3415, "volume": 510.0}, {"date": "2024-11-05", "close": 77.26, "volume": 2030.0}, {"date": "2024-11-06", "close": 81.0, "volume": 43994.0}, {"date": "2024-11-07", "close": 83.0, "volume": 2338.0}, {"date": "2024-11-08", "close": 81.1392, "volume": 3291.0}, {"date": "2024-11-11", "close": 81.1392, "volume": null}, {"date": "2024-11-12", "close": 78.01, "volume": 3726.0}, {"date": "2024-11-13", "close": 81.3, "volume": 257899.0}, {"date": "2024-11-14", "close": 80.01, "volume": 199430.0}, {"date": "2024-11-15", "close": 79.5, "volume": 44931.0}, {"date": "2024-11-18", "close": 79.27, "volume": 1527.0}, {"date": "2024-11-19", "close": 78.22, "volume": 2224.0}, {"date": "2024-11-20", "close": 78.67, "volume": 1415.0}, {"date": "2024-11-21", "close": 78.845, "volume": 3804.0}, {"date": "2024-11-22", "close": 81.07, "volume": 1900.0}, {"date": "2024-11-25", "close": 79.85, "volume": 1894.0}, {"date": "2024-11-26", "close": 79.15, "volume": 1669.0}, {"date": "2024-11-27", "close": 80.39, "volume": 962.0}, {"date": "2024-11-29", "close": 81.3, "volume": 1007.0}, {"date": "2024-12-02", "close": 80.9, "volume": 6753.0}, {"date": "2024-12-03", "close": 81.0999, "volume": 1315.0}, {"date": "2024-12-04", "close": 81.5, "volume": 905.0}, {"date": "2024-12-05", "close": 81.5999, "volume": 2338.0}, {"date": "2024-12-06", "close": 81.755, "volume": 1166.0}, {"date": "2024-12-09", "close": 80.622, "volume": 3270.0}, {"date": "2024-12-10", "close": 68.15, "volume": 23578.0}, {"date": "2024-12-11", "close": 67.995, "volume": 23150.0}, {"date": "2024-12-12", "close": 67.55, "volume": 29807.0}, {"date": "2024-12-13", "close": 65.7525, "volume": 17094.0}, {"date": "2024-12-16", "close": 64.5, "volume": 10557.0}, {"date": "2024-12-17", "close": 64.88, "volume": 23444.0}, {"date": "2024-12-18", "close": 64.9322, "volume": 13954.0}, {"date": "2024-12-19", "close": 61.7275, "volume": 11247.0}, {"date": "2024-12-20", "close": 62.75, "volume": 15025.0}, {"date": "2024-12-23", "close": 62.01, "volume": 14237.0}, {"date": "2024-12-24", "close": 61.75, "volume": 3600.0}, {"date": "2024-12-26", "close": 62.0899, "volume": 6220.0}, {"date": "2024-12-27", "close": 61.55, "volume": 25986.0}, {"date": "2024-12-30", "close": 62.0, "volume": 22049.0}, {"date": "2024-12-31", "close": 61.57, "volume": 23623.0}, {"date": "2025-01-02", "close": 61.455, "volume": 6880.0}, {"date": "2025-01-03", "close": 61.8, "volume": 3112.0}, {"date": "2025-01-06", "close": 62.31, "volume": 8430.0}, {"date": "2025-01-07", "close": 62.5, "volume": 2918.0}, {"date": "2025-01-08", "close": 60.965, "volume": 5079.0}, {"date": "2025-01-10", "close": 59.9468, "volume": 34605.0}, {"date": "2025-01-13", "close": 61.0, "volume": 37406.0}, {"date": "2025-01-14", "close": 62.03, "volume": 4400.0}, {"date": "2025-01-15", "close": 62.48, "volume": 3491.0}, {"date": "2025-01-16", "close": 63.73, "volume": 14490.0}, {"date": "2025-01-17", "close": 65.55, "volume": 8034.0}, {"date": "2025-01-21", "close": 69.12, "volume": 28746.0}, {"date": "2025-01-22", "close": 68.0, "volume": 3041.0}, {"date": "2025-01-23", "close": 67.56, "volume": 11100.0}, {"date": "2025-01-24", "close": 67.71, "volume": 10027.0}, {"date": "2025-01-27", "close": 67.42, "volume": 13902.0}, {"date": "2025-01-28", "close": 66.335, "volume": 19808.0}, {"date": "2025-01-29", "close": 67.0, "volume": 6550.0}, {"date": "2025-01-30", "close": 67.5, "volume": 32757.0}, {"date": "2025-01-31", "close": 65.75, "volume": 15943.0}, {"date": "2025-02-03", "close": 65.82, "volume": 16110.0}, {"date": "2025-02-04", "close": 62.89, "volume": 3702.0}, {"date": "2025-02-05", "close": 62.5925, "volume": 5808.0}, {"date": "2025-02-06", "close": 65.04, "volume": 1582.0}, {"date": "2025-02-07", "close": 61.35, "volume": 3832.0}, {"date": "2025-02-10", "close": 65.37, "volume": 19125.0}, {"date": "2025-02-11", "close": 64.75, "volume": 2106.0}, {"date": "2025-02-12", "close": 62.58, "volume": 8835.0}, {"date": "2025-02-13", "close": 62.75, "volume": 18252.0}, {"date": "2025-02-14", "close": 66.38, "volume": 5465.0}, {"date": "2025-02-18", "close": 64.25, "volume": 9646.0}, {"date": "2025-02-19", "close": 62.1825, "volume": 3016.0}, {"date": "2025-02-20", "close": 62.01, "volume": 7044.0}, {"date": "2025-02-21", "close": 61.75, "volume": 12412.0}, {"date": "2025-02-24", "close": 60.98, "volume": 8414.0}, {"date": "2025-02-25", "close": 59.4, "volume": 7718.0}, {"date": "2025-02-26", "close": 60.64, "volume": 5546.0}, {"date": "2025-02-27", "close": 59.21, "volume": 18566.0}, {"date": "2025-02-28", "close": 59.84, "volume": 6752.0}, {"date": "2025-03-03", "close": 59.86, "volume": 6125.0}, {"date": "2025-03-04", "close": 56.525, "volume": 12278.0}, {"date": "2025-03-05", "close": 58.2699, "volume": 48159.0}, {"date": "2025-03-06", "close": 57.66, "volume": 16585.0}, {"date": "2025-03-07", "close": 58.3081, "volume": 7476.0}, {"date": "2025-03-10", "close": 55.975, "volume": 15121.0}, {"date": "2025-03-11", "close": 57.112, "volume": 27076.0}, {"date": "2025-03-12", "close": 56.4325, "volume": 32145.0}, {"date": "2025-03-13", "close": 55.0, "volume": 16033.0}, {"date": "2025-03-14", "close": 58.0, "volume": 58903.0}, {"date": "2025-03-17", "close": 57.24, "volume": 19111.0}, {"date": "2025-03-18", "close": 57.75, "volume": 5465.0}, {"date": "2025-03-19", "close": 57.49, "volume": 29048.0}, {"date": "2025-03-20", "close": 57.5, "volume": 11207.0}, {"date": "2025-03-21", "close": 57.4005, "volume": 12770.0}, {"date": "2025-03-24", "close": 58.25, "volume": 23094.0}, {"date": "2025-03-25", "close": 57.425, "volume": 6452.0}, {"date": "2025-03-26", "close": 56.875, "volume": 6877.0}, {"date": "2025-03-27", "close": 58.25, "volume": 12729.0}, {"date": "2025-03-28", "close": 55.0274, "volume": 10521.0}, {"date": "2025-03-31", "close": 54.25, "volume": 10620.0}, {"date": "2025-04-01", "close": 54.865, "volume": 17110.0}, {"date": "2025-04-02", "close": 54.105, "volume": 6035.0}, {"date": "2025-04-03", "close": 52.25, "volume": 32909.0}, {"date": "2025-04-04", "close": 48.35, "volume": 29574.0}, {"date": "2025-04-07", "close": 47.3, "volume": 46975.0}, {"date": "2025-04-08", "close": 50.04, "volume": 28288.0}, {"date": "2025-04-09", "close": 52.08, "volume": 12614.0}, {"date": "2025-04-10", "close": 51.78, "volume": 3729.0}, {"date": "2025-04-11", "close": 52.3915, "volume": 33594.0}, {"date": "2025-04-14", "close": 53.163, "volume": 33740.0}, {"date": "2025-04-15", "close": 52.0, "volume": 447035.0}, {"date": "2025-04-16", "close": 52.155, "volume": 21978.0}, {"date": "2025-04-17", "close": 52.25, "volume": 14943.0}, {"date": "2025-04-21", "close": 52.4249, "volume": 524.0}, {"date": "2025-04-22", "close": 53.5, "volume": 10090.0}, {"date": "2025-04-23", "close": 54.0, "volume": 62618.0}, {"date": "2025-04-24", "close": 55.55, "volume": 22136.0}, {"date": "2025-04-25", "close": 54.7, "volume": 5420.0}, {"date": "2025-04-28", "close": 56.0, "volume": 6360.0}, {"date": "2025-04-29", "close": 52.92, "volume": 8636.0}, {"date": "2025-04-30", "close": 52.16, "volume": 1875.0}, {"date": "2025-05-01", "close": 52.66, "volume": 9625.0}, {"date": "2025-05-02", "close": 55.308, "volume": 10755.0}, {"date": "2025-05-05", "close": 54.8, "volume": 8386.0}, {"date": "2025-05-06", "close": 54.36, "volume": 11454.0}, {"date": "2025-05-07", "close": 53.5706, "volume": 13446.0}, {"date": "2025-05-08", "close": 56.99, "volume": 10157.0}, {"date": "2025-05-09", "close": 55.55, "volume": 11163.0}, {"date": "2025-05-12", "close": 58.6, "volume": 10770.0}, {"date": "2025-05-13", "close": 59.91, "volume": 10414.0}, {"date": "2025-05-14", "close": 59.2, "volume": 718.0}, {"date": "2025-05-15", "close": 58.35, "volume": 706.0}, {"date": "2025-05-16", "close": 58.12, "volume": 984.0}, {"date": "2025-05-19", "close": 59.4, "volume": 7569.0}, {"date": "2025-05-20", "close": 60.69, "volume": 2892.0}, {"date": "2025-05-21", "close": 56.65, "volume": 4215.0}, {"date": "2025-05-22", "close": 56.61, "volume": 4636.0}, {"date": "2025-05-23", "close": 56.61, "volume": null}, {"date": "2025-05-27", "close": 59.445, "volume": 977.0}, {"date": "2025-05-28", "close": 58.01, "volume": 3897.0}, {"date": "2025-05-29", "close": 58.78, "volume": 1306.0}, {"date": "2025-05-30", "close": 57.75, "volume": 2049.0}, {"date": "2025-06-02", "close": 58.0, "volume": 6694.0}, {"date": "2025-06-03", "close": 58.0, "volume": 2297.0}, {"date": "2025-06-04", "close": 58.5, "volume": 750.0}, {"date": "2025-06-05", "close": 58.2, "volume": 2207.0}, {"date": "2025-06-06", "close": 58.5, "volume": 3618.0}, {"date": "2025-06-09", "close": 57.89, "volume": 2803.0}, {"date": "2025-06-10", "close": 58.99, "volume": 4293.0}, {"date": "2025-06-11", "close": 60.2675, "volume": 4246.0}, {"date": "2025-06-12", "close": 58.0, "volume": 2010.0}, {"date": "2025-06-13", "close": 57.9875, "volume": 5618.0}, {"date": "2025-06-16", "close": 59.65, "volume": 8454.0}, {"date": "2025-06-17", "close": 62.166, "volume": 779.0}, {"date": "2025-06-18", "close": 60.1, "volume": 2468.0}, {"date": "2025-06-20", "close": 60.1, "volume": null}, {"date": "2025-06-23", "close": 58.9656, "volume": 2468.0}, {"date": "2025-06-24", "close": 60.1999, "volume": 2241.0}, {"date": "2025-06-25", "close": 59.6701, "volume": 804.0}, {"date": "2025-06-26", "close": 62.0, "volume": 2137.0}, {"date": "2025-06-27", "close": 64.5, "volume": 8734.0}, {"date": "2025-06-30", "close": 64.5, "volume": 4601.0}, {"date": "2025-07-01", "close": 63.05, "volume": 2839.0}, {"date": "2025-07-02", "close": 66.47, "volume": 3126.0}, {"date": "2025-07-03", "close": 66.25, "volume": 618.0}, {"date": "2025-07-07", "close": 64.7248, "volume": 870.0}, {"date": "2025-07-08", "close": 64.435, "volume": 246.0}, {"date": "2025-07-09", "close": 64.5517, "volume": 1578.0}, {"date": "2025-07-10", "close": 68.0, "volume": 5706.0}, {"date": "2025-07-11", "close": 67.0, "volume": 731.0}, {"date": "2025-07-14", "close": 65.0, "volume": 1839.0}, {"date": "2025-07-15", "close": 64.54, "volume": 1560.0}, {"date": "2025-07-16", "close": 63.275, "volume": 3015.0}, {"date": "2025-07-17", "close": 64.51, "volume": 3399.0}, {"date": "2025-07-18", "close": 65.5, "volume": 21413.0}, {"date": "2025-07-21", "close": 65.03, "volume": 5751.0}, {"date": "2025-07-22", "close": 64.185, "volume": 14144.0}, {"date": "2025-07-23", "close": 66.9, "volume": 2724.0}, {"date": "2025-07-24", "close": 68.175, "volume": 2620.0}, {"date": "2025-07-25", "close": 69.0, "volume": 4722.0}, {"date": "2025-07-28", "close": 69.5, "volume": 1027.0}, {"date": "2025-07-29", "close": 68.125, "volume": 4370.0}, {"date": "2025-07-30", "close": 67.2635, "volume": 676.0}, {"date": "2025-07-31", "close": 66.94, "volume": 511.0}, {"date": "2025-08-01", "close": 66.325, "volume": 931.0}, {"date": "2025-08-04", "close": 66.325, "volume": null}, {"date": "2025-08-05", "close": 66.6994, "volume": 6043.0}, {"date": "2025-08-06", "close": 66.02, "volume": 597.0}, {"date": "2025-08-07", "close": 67.75, "volume": 2529.0}, {"date": "2025-08-08", "close": 67.75, "volume": 2885.0}, {"date": "2025-08-11", "close": 66.68, "volume": 5012.0}, {"date": "2025-08-12", "close": 70.16, "volume": 5177.0}, {"date": "2025-08-13", "close": 70.39, "volume": 650.0}, {"date": "2025-08-14", "close": 72.0923, "volume": 1929.0}, {"date": "2025-08-15", "close": 72.0923, "volume": null}, {"date": "2025-08-18", "close": 71.7392, "volume": 1705.0}, {"date": "2025-08-19", "close": 74.91, "volume": 4460.0}, {"date": "2025-08-20", "close": 72.469, "volume": 1958.0}, {"date": "2025-08-21", "close": 72.705, "volume": 3142.0}, {"date": "2025-08-22", "close": 73.73, "volume": 10144.0}, {"date": "2025-08-25", "close": 73.77, "volume": 884.0}, {"date": "2025-08-26", "close": 74.6676, "volume": 2585.0}, {"date": "2025-08-27", "close": 74.9, "volume": 1119.0}, {"date": "2025-08-28", "close": 74.9, "volume": 1114.0}, {"date": "2025-08-29", "close": 74.0239, "volume": 4927.0}, {"date": "2025-09-02", "close": 72.4675, "volume": 946.0}, {"date": "2025-09-03", "close": 72.535, "volume": 1354.0}, {"date": "2025-09-04", "close": 72.41, "volume": 746.0}, {"date": "2025-09-05", "close": 74.14, "volume": 1376.0}, {"date": "2025-09-08", "close": 76.0, "volume": 1477.0}, {"date": "2025-09-09", "close": 75.0, "volume": 2010.0}, {"date": "2025-09-10", "close": 75.0, "volume": 695.0}, {"date": "2025-09-11", "close": 73.0, "volume": 653.0}, {"date": "2025-09-12", "close": 73.12, "volume": 1394.0}, {"date": "2025-09-15", "close": 72.4, "volume": 3610.0}, {"date": "2025-09-16", "close": 72.86, "volume": 458.0}, {"date": "2025-09-17", "close": 74.51, "volume": 3849.0}, {"date": "2025-09-18", "close": 72.51, "volume": 5276.0}, {"date": "2025-09-19", "close": 71.76, "volume": 620.0}, {"date": "2025-09-22", "close": 69.45, "volume": 4712.0}, {"date": "2025-09-23", "close": 70.25, "volume": 1598.0}, {"date": "2025-09-24", "close": 67.939, "volume": 1702.0}, {"date": "2025-09-25", "close": 66.49, "volume": 4134.0}, {"date": "2025-09-26", "close": 66.49, "volume": null}, {"date": "2025-09-29", "close": 68.085, "volume": 1943.0}, {"date": "2025-09-30", "close": 66.38, "volume": 984.0}, {"date": "2025-10-01", "close": 66.38, "volume": null}, {"date": "2025-10-02", "close": 67.76, "volume": 14319.0}, {"date": "2025-10-03", "close": 68.165, "volume": 3759.0}, {"date": "2025-10-06", "close": 67.6525, "volume": 6861.0}, {"date": "2025-10-07", "close": 68.321, "volume": 2362.0}, {"date": "2025-10-08", "close": 69.4215, "volume": 226.0}, {"date": "2025-10-09", "close": 68.03, "volume": 1592.0}, {"date": "2025-10-10", "close": 68.03, "volume": null}, {"date": "2025-10-13", "close": 69.2905, "volume": 3638.0}, {"date": "2025-10-14", "close": 69.2905, "volume": null}, {"date": "2025-10-15", "close": 70.13, "volume": 2537.0}, {"date": "2025-10-16", "close": 70.81, "volume": 2929.0}, {"date": "2025-10-17", "close": 71.6633, "volume": 1544.0}, {"date": "2025-10-20", "close": 72.0, "volume": 1024.0}, {"date": "2025-10-21", "close": 72.34, "volume": 1619.0}, {"date": "2025-10-22", "close": 72.1, "volume": 3130.0}, {"date": "2025-10-23", "close": 72.1, "volume": null}, {"date": "2025-10-24", "close": 72.3, "volume": 1032.0}, {"date": "2025-10-27", "close": 70.5, "volume": 1031.0}, {"date": "2025-10-28", "close": 68.975, "volume": 8301.0}, {"date": "2025-10-29", "close": 68.5507, "volume": 5838.0}, {"date": "2025-10-30", "close": 68.15, "volume": 797.0}, {"date": "2025-10-31", "close": 66.96, "volume": 2054.0}, {"date": "2025-11-03", "close": 65.3, "volume": 65514.0}, {"date": "2025-11-04", "close": 64.25, "volume": 1140.0}, {"date": "2025-11-05", "close": 64.41, "volume": 5010.0}, {"date": "2025-11-06", "close": 62.5, "volume": 3907.0}, {"date": "2025-11-07", "close": 62.25, "volume": 590.0}, {"date": "2025-11-10", "close": 63.52, "volume": 3002.0}, {"date": "2025-11-11", "close": 63.5, "volume": 15636.0}, {"date": "2025-11-12", "close": 64.86, "volume": 8038.0}, {"date": "2025-11-13", "close": 63.83, "volume": 3260.0}, {"date": "2025-11-14", "close": 63.205, "volume": 3206.0}, {"date": "2025-11-17", "close": 61.9, "volume": 2937.0}, {"date": "2025-11-18", "close": 61.51, "volume": 4149.0}, {"date": "2025-11-19", "close": 60.42, "volume": 3489.0}, {"date": "2025-11-20", "close": 61.0, "volume": 1827.0}, {"date": "2025-11-21", "close": 61.428, "volume": 15977.0}, {"date": "2025-11-24", "close": 61.716, "volume": 3393.0}, {"date": "2025-11-25", "close": 62.826, "volume": 9452.0}, {"date": "2025-11-26", "close": 63.64, "volume": 3147.0}, {"date": "2025-11-28", "close": 63.64, "volume": null}, {"date": "2025-12-01", "close": 63.215, "volume": 2582.0}, {"date": "2025-12-02", "close": 61.24, "volume": 6611.0}, {"date": "2025-12-03", "close": 62.92, "volume": 9364.0}, {"date": "2025-12-04", "close": 65.0, "volume": 3750.0}, {"date": "2025-12-05", "close": 64.47, "volume": 1173.0}, {"date": "2025-12-08", "close": 64.8652, "volume": 2512.0}, {"date": "2025-12-09", "close": 64.4445, "volume": 316.0}, {"date": "2025-12-10", "close": 63.5625, "volume": 3550.0}, {"date": "2025-12-11", "close": 67.88, "volume": 1917.0}, {"date": "2025-12-12", "close": 69.61, "volume": 4179.0}, {"date": "2025-12-15", "close": 70.0, "volume": 1016.0}, {"date": "2025-12-16", "close": 73.24, "volume": 15264.0}, {"date": "2025-12-17", "close": 70.89, "volume": 3965.0}, {"date": "2025-12-18", "close": 71.5, "volume": 1082.0}, {"date": "2025-12-19", "close": 74.0, "volume": 102.0}, {"date": "2025-12-22", "close": 71.36, "volume": 2280.0}, {"date": "2025-12-23", "close": 70.72, "volume": 21349.0}, {"date": "2025-12-24", "close": 70.72, "volume": null}, {"date": "2025-12-26", "close": 70.35, "volume": 270.0}, {"date": "2025-12-29", "close": 70.41, "volume": 1307.0}, {"date": "2025-12-30", "close": 70.1, "volume": 5050.0}, {"date": "2025-12-31", "close": 68.25, "volume": 357.0}, {"date": "2026-01-02", "close": 66.58, "volume": 14630.0}, {"date": "2026-01-05", "close": 72.05, "volume": 1083.0}, {"date": "2026-01-06", "close": 72.865, "volume": 2397.0}, {"date": "2026-01-07", "close": 73.81, "volume": 1054.0}, {"date": "2026-01-08", "close": 73.8, "volume": 855.0}, {"date": "2026-01-09", "close": 74.142, "volume": 661.0}, {"date": "2026-01-12", "close": 71.9, "volume": 1256.0}, {"date": "2026-01-13", "close": 70.93, "volume": 15985.0}, {"date": "2026-01-14", "close": 70.93, "volume": null}, {"date": "2026-01-15", "close": 71.0, "volume": 1808.0}, {"date": "2026-01-16", "close": 72.076, "volume": 981.0}, {"date": "2026-01-20", "close": 66.25, "volume": 4161.0}, {"date": "2026-01-21", "close": 68.87, "volume": 9243.0}, {"date": "2026-01-22", "close": 71.26, "volume": 785.0}, {"date": "2026-01-23", "close": 71.26, "volume": null}, {"date": "2026-01-26", "close": 72.53, "volume": 6375.0}, {"date": "2026-01-27", "close": 69.51, "volume": 2772.0}, {"date": "2026-01-28", "close": 69.82, "volume": 3008.0}, {"date": "2026-01-29", "close": 66.5, "volume": 20287.0}, {"date": "2026-01-30", "close": 63.55, "volume": 2421.0}, {"date": "2026-02-02", "close": 68.25, "volume": 3447.0}, {"date": "2026-02-03", "close": 65.14, "volume": 4915.0}, {"date": "2026-02-04", "close": 67.628, "volume": 12749.0}, {"date": "2026-02-05", "close": 67.155, "volume": 1812.0}, {"date": "2026-02-06", "close": 67.55, "volume": 3030.0}, {"date": "2026-02-09", "close": 68.2927, "volume": 716.0}, {"date": "2026-02-10", "close": 69.07, "volume": 1036.0}, {"date": "2026-02-11", "close": 70.2303, "volume": 1246.0}, {"date": "2026-02-12", "close": 72.65, "volume": 1702.0}, {"date": "2026-02-13", "close": 71.25, "volume": 2104.0}, {"date": "2026-02-17", "close": 68.58, "volume": 3684.0}, {"date": "2026-02-18", "close": 69.575, "volume": 3950.0}, {"date": "2026-02-19", "close": 70.5, "volume": 3518.0}, {"date": "2026-02-20", "close": 68.55, "volume": 2918.0}, {"date": "2026-02-23", "close": 68.63, "volume": 3324.0}, {"date": "2026-02-24", "close": 71.5, "volume": 2935.0}, {"date": "2026-02-25", "close": 74.08, "volume": 2304.0}, {"date": "2026-02-26", "close": 72.36, "volume": 9538.0}, {"date": "2026-02-27", "close": 73.09, "volume": 4723.0}, {"date": "2026-03-02", "close": 70.01, "volume": 984.0}, {"date": "2026-03-03", "close": 70.01, "volume": null}, {"date": "2026-03-04", "close": 70.01, "volume": null}, {"date": "2026-03-05", "close": 75.04, "volume": 4123285.0}, {"date": "2026-03-06", "close": 74.43, "volume": 5946832.0}, {"date": "2026-03-09", "close": 75.52, "volume": 10986880.0}, {"date": "2026-03-10", "close": 72.32, "volume": 5725499.0}, {"date": "2026-03-11", "close": 71.22, "volume": 4221337.0}, {"date": "2026-03-12", "close": 69.84, "volume": 5377038.0}, {"date": "2026-03-13", "close": 72.76, "volume": 4909560.0}, {"date": "2026-03-16", "close": 73.25, "volume": 3299456.0}, {"date": "2026-03-17", "close": 73.58, "volume": 4387687.0}, {"date": "2026-03-18", "close": 71.0, "volume": 10956510.0}, {"date": "2026-03-19", "close": 66.02, "volume": 15300730.0}, {"date": "2026-03-20", "close": 64.09, "volume": 12567330.0}, {"date": "2026-03-23", "close": 67.13, "volume": 11072710.0}, {"date": "2026-03-24", "close": 69.61, "volume": 10908050.0}, {"date": "2026-03-25", "close": 68.47, "volume": 2334084.0}, {"date": "2026-03-26", "close": 63.31, "volume": 3125147.0}, {"date": "2026-03-27", "close": 65.27, "volume": 3598211.0}, {"date": "2026-03-30", "close": 64.1, "volume": 1694003.0}, {"date": "2026-03-31", "close": 65.09, "volume": 3101137.0}, {"date": "2026-04-01", "close": 64.45, "volume": 2124811.0}, {"date": "2026-04-02", "close": 63.09, "volume": 1891571.0}, {"date": "2026-04-06", "close": 63.26, "volume": 1365501.0}, {"date": "2026-04-07", "close": 63.18, "volume": 2007353.0}, {"date": "2026-04-08", "close": 67.11, "volume": 2999726.0}, {"date": "2026-04-09", "close": 67.61, "volume": 1650318.0}, {"date": "2026-04-10", "close": 68.16, "volume": 1871340.0}, {"date": "2026-04-13", "close": 69.24, "volume": 2050152.0}, {"date": "2026-04-14", "close": 68.78, "volume": 1782724.0}, {"date": "2026-04-15", "close": 67.76, "volume": 1548177.0}, {"date": "2026-04-16", "close": 66.61, "volume": 3358013.0}, {"date": "2026-04-17", "close": 71.59, "volume": 3193088.0}, {"date": "2026-04-20", "close": 72.34, "volume": 1763486.0}, {"date": "2026-04-21", "close": 70.57, "volume": 2674097.0}, {"date": "2026-04-22", "close": 69.93, "volume": 2409361.0}, {"date": "2026-04-23", "close": 76.35, "volume": 3827106.0}, {"date": "2026-04-24", "close": 76.88, "volume": 2700860.0}, {"date": "2026-04-27", "close": 74.62, "volume": 2675911.0}, {"date": "2026-04-28", "close": 76.02, "volume": 2508730.0}, {"date": "2026-04-29", "close": 73.28, "volume": 2368844.0}, {"date": "2026-04-30", "close": 76.53, "volume": 2143430.0}, {"date": "2026-05-01", "close": 76.92, "volume": 2339393.0}, {"date": "2026-05-04", "close": 75.01, "volume": 2879524.0}, {"date": "2026-05-05", "close": 74.92, "volume": 1542376.0}, {"date": "2026-05-06", "close": 76.63, "volume": 1722851.0}, {"date": "2026-05-07", "close": 73.33, "volume": 2325231.0}, {"date": "2026-05-08", "close": 73.21, "volume": 1659929.0}, {"date": "2026-05-11", "close": 71.93, "volume": 1959754.0}, {"date": "2026-05-12", "close": 72.5, "volume": 3147807.0}, {"date": "2026-05-13", "close": 76.07, "volume": 4150471.0}, {"date": "2026-05-14", "close": 79.47, "volume": 2945053.0}, {"date": "2026-05-15", "close": 76.26, "volume": 3021132.0}, {"date": "2026-05-18", "close": 75.77, "volume": 2007182.0}, {"date": "2026-05-19", "close": 75.15, "volume": 2264775.0}, {"date": "2026-05-20", "close": 74.38, "volume": 2493895.0}, {"date": "2026-05-21", "close": 75.46, "volume": 2978880.0}, {"date": "2026-05-22", "close": 77.9, "volume": 2309721.0}, {"date": "2026-05-26", "close": 78.58, "volume": 2035732.0}, {"date": "2026-05-27", "close": 79.04, "volume": 2535041.0}, {"date": "2026-05-28", "close": 77.84, "volume": 2484659.0}, {"date": "2026-05-29", "close": 78.05, "volume": 1848658.0}, {"date": "2026-06-01", "close": 77.08, "volume": 1864324.0}, {"date": "2026-06-02", "close": 76.43, "volume": 2175439.0}, {"date": "2026-06-03", "close": 77.36, "volume": 3194193.0}, {"date": "2026-06-04", "close": 81.29, "volume": 3377043.0}, {"date": "2026-06-05", "close": 79.36, "volume": 2821539.0}, {"date": "2026-06-08", "close": 81.29, "volume": 3335532.0}, {"date": "2026-06-09", "close": 83.63, "volume": 4249666.0}, {"date": "2026-06-10", "close": 80.0, "volume": 2978825.0}, {"date": "2026-06-11", "close": 81.44, "volume": 5427067.0}, {"date": "2026-06-12", "close": 82.37, "volume": 3703298.0}, {"date": "2026-06-15", "close": 83.62, "volume": 3519037.0}, {"date": "2026-06-16", "close": 83.0, "volume": 3053514.0}, {"date": "2026-06-17", "close": 81.53, "volume": 2368812.0}, {"date": "2026-06-18", "close": 86.06, "volume": 33730730.0}, {"date": "2026-06-22", "close": 83.24, "volume": 4071122.0}, {"date": "2026-06-23", "close": 75.41, "volume": 4782763.0}, {"date": "2026-06-24", "close": 73.22, "volume": 4347741.0}, {"date": "2026-06-25", "close": 75.18, "volume": 3504933.0}, {"date": "2026-06-26", "close": 74.07, "volume": 24482190.0}, {"date": "2026-06-29", "close": 72.9, "volume": 3734680.0}, {"date": "2026-06-30", "close": 74.81, "volume": 4503887.0}, {"date": "2026-07-01", "close": 72.94, "volume": 3205358.0}, {"date": "2026-07-02", "close": 72.34, "volume": 1788545.0}, {"date": "2026-07-06", "close": 73.19, "volume": 1976197.0}, {"date": "2026-07-07", "close": 69.61, "volume": 2289494.0}, {"date": "2026-07-08", "close": 70.3, "volume": 2912367.0}, {"date": "2026-07-09", "close": 73.0, "volume": 5124598.0}, {"date": "2026-07-10", "close": 74.84, "volume": 3325402.0}, {"date": "2026-07-13", "close": 73.82, "volume": 2083228.0}, {"date": "2026-07-14", "close": 72.42, "volume": 1715447.0}, {"date": "2026-07-15", "close": 72.99, "volume": 1369626.0}, {"date": "2026-07-16", "close": 73.6, "volume": 950624.0}, {"date": "2026-07-17", "close": 73.41, "volume": 1854833.0}, {"date": "2026-07-20", "close": 72.0, "volume": 1437411.0}, {"date": "2026-07-21", "close": 72.05, "volume": 2430899.0}, {"date": "2026-07-22", "close": 72.44, "volume": 1830058.0}, {"date": "2026-07-23", "close": 77.47, "volume": 3373196.0}, {"date": "2026-07-24", "close": 75.67, "volume": 2631893.0}, {"date": "2026-07-27", "close": 75.52, "volume": 1821432.0}, {"date": "2026-07-28", "close": 75.51, "volume": 1736805.0}, {"date": "2026-07-29", "close": 73.41, "volume": 1860140.0}, {"date": "2026-07-30", "close": 72.53, "volume": 1625480.0}, {"date": "2026-07-31", "close": 71.92, "volume": 1922254.0}, {"date": "2026-08-03", "close": 75.07, "volume": 1520726.0}, {"date": "2026-08-04", "close": 80.43, "volume": 2596760.0}, {"date": "2026-08-05", "close": 79.9, "volume": 1515940.0}, {"date": "2026-08-06", "close": 80.92, "volume": 1427166.0}, {"date": "2026-08-07", "close": 81.08, "volume": 1190524.0}, {"date": "2026-08-10", "close": 78.86, "volume": 1788752.0}, {"date": "2026-08-11", "close": 80.55, "volume": 937928.0}, {"date": "2026-08-12", "close": 80.49, "volume": 1489512.0}, {"date": "2026-08-13", "close": 81.23, "volume": 3067699.0}, {"date": "2026-08-14", "close": 84.8, "volume": 2535608.0}, {"date": "2026-08-17", "close": 83.14, "volume": 2385642.0}, {"date": "2026-08-18", "close": 78.8, "volume": 2551795.0}, {"date": "2026-08-19", "close": 79.83, "volume": 2333272.0}, {"date": "2026-08-20", "close": 77.1, "volume": 2309458.0}, {"date": "2026-08-21", "close": 76.88, "volume": 2344926.0}, {"date": "2026-08-24", "close": 76.38, "volume": 2431766.0}, {"date": "2026-08-25", "close": 75.69, "volume": 1700231.0}, {"date": "2026-08-26", "close": 74.38, "volume": 2717875.0}, {"date": "2026-08-27", "close": 73.66, "volume": 4074601.0}, {"date": "2026-08-28", "close": 73.2, "volume": 13245070.0}, {"date": "2026-08-31", "close": 72.28, "volume": 28446350.0}, {"date": "2026-09-01", "close": 67.07, "volume": 16178280.0}, {"date": "2026-09-02", "close": 67.11, "volume": 6035917.0}, {"date": "2026-09-03", "close": 65.99, "volume": 4615491.0}, {"date": "2026-09-04", "close": 68.59, "volume": 21799940.0}, {"date": "2026-09-08", "close": 69.32, "volume": 10679220.0}, {"date": "2026-09-09", "close": 73.42, "volume": 15682990.0}, {"date": "2026-09-10", "close": 73.18, "volume": 6201555.0}, {"date": "2026-09-11", "close": 72.68, "volume": 6498562.0}, {"date": "2026-09-14", "close": 73.06, "volume": 5022460.0}, {"date": "2026-09-15", "close": 71.89, "volume": 3818616.0}, {"date": "2026-09-16", "close": 72.35, "volume": 4502064.0}, {"date": "2026-09-17", "close": 73.97, "volume": 5103616.0}, {"date": "2026-09-18", "close": 73.59, "volume": 10022340.0}, {"date": "2026-09-21", "close": 72.85, "volume": 3354383.0}, {"date": "2026-09-22", "close": 75.67, "volume": 3692834.0}, {"date": "2026-09-23", "close": 73.78, "volume": 3207302.0}, {"date": "2026-09-24", "close": 72.74, "volume": 4159884.0}, {"date": "2026-09-25", "close": 75.06, "volume": 6023576.0}, {"date": "2026-09-28", "close": 74.89, "volume": 5532028.0}, {"date": "2026-09-29", "close": 73.78, "volume": 4804785.0}, {"date": "2026-09-30", "close": 73.21, "volume": 4685160.0}, {"date": "2026-10-01", "close": 75.61, "volume": 3778446.0}, {"date": "2026-10-02", "close": 77.1, "volume": 3172368.0}, {"date": "2026-10-05", "close": 77.39, "volume": 4352240.0}, {"date": "2026-10-06", "close": 78.53, "volume": 3272094.0}, {"date": "2026-10-07", "close": 74.77, "volume": 4359222.0}, {"date": "2026-10-08", "close": 74.85, "volume": 3890866.0}], "refreshing": true}