{"ticker": "TTE", "overview": {"cik": "879764", "ticker": "TTE", "name": "TotalEnergies SE", "industry": "Crude Petroleum & Natural Gas", "country": "France", "sic": "1311", "announcements": [{"form": "4", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094121", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-090447", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6-K", "accession": "0001104659-26-089374", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "FORM 6-K", "accession": "0001104659-26-086078", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-22", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002732", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083144", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-01", "title": "FORM 6-K", "accession": "0001104659-26-079516", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076847", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-22", "title": "FORM S-8", "accession": "0001104659-26-075953", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074665", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-02", "title": "FORM S-8", "accession": "0001104659-26-069221", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-02", "title": "Form S-8 POS", "accession": "0001104659-26-069218", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001104659-26-068454", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001104659-26-067795", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-06", "title": "FORM 6-K", "accession": "0001104659-26-055939", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-04", "title": "FORM 6-K", "accession": "0001104659-26-054533", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054231", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-01", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-054215", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-29", "title": "FORM 6-K", "accession": "0001104659-26-050851", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-29", "title": "FORM 6-K", "accession": "0001104659-26-050750", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-10", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-001436", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-03", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-039667", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-039308", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-01", "title": "FORM 6-K", "accession": "0001104659-26-038150", "price_sensitive": true}, {"form": "4", "date": "2026-03-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-036908", "price_sensitive": false}]}, "description": "TotalEnergies SE trades as TTE on the NYSE and is registered in France, classified under Crude Petroleum & Natural Gas (SIC 1311). Privy Trades holds 17 insider filings for the company. The most recent filing on record is dated 26 October 2026.", "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": "TTE", "has_prices": true, "as_of": "2026-10-08", "last": 86.02, "prev_close": 84.23, "change": 1.789999999999992, "change_pct": 0.021251335628635782, "session_volume": 3311431.0, "vwap_5": 84.62350932746342, "vwap_20": 87.77635874522026, "vwap_60": 87.19059164801716, "vwap_250": 83.01073676544277, "high_52w": 93.6, "low_52w": 61.37, "avg_volume_20": 1909100.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-004701", "src": "13DG", "ticker": "TTE", "cik": "879764", "company": "TotalEnergies SE", "company_raw": "TotalEnergies SE", "who": "Amundi", "who_key": "Amundi", "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": "Crude Petroleum & Natural Gas", "country": "France", "headline": "Amundi moves to a 8.79% passive stake in TTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1330387/0001172661-26-004701-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11089}, {"id": "13DG-0001172661-26-002732", "src": "13DG", "ticker": "TTE", "cik": "879764", "company": "TotalEnergies SE", "company_raw": "TotalEnergies SE", "who": "Amundi", "who_key": "Amundi", "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": "Crude Petroleum & Natural Gas", "country": "France", "headline": "Amundi moves to a 8.97% passive stake in TTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1330387/0001172661-26-002732-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149329}, {"id": "13DG-0001172661-26-001436", "src": "13DG", "ticker": "TTE", "cik": "879764", "company": "TotalEnergies SE", "company_raw": "TotalEnergies SE", "who": "Amundi", "who_key": "Amundi", "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": "Crude Petroleum & Natural Gas", "country": "France", "headline": "Amundi moves to a 9.41% passive stake in TTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1330387/0001172661-26-001436-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-03-31", "mins": 312049}, {"id": "13F-102909-0000102909-26-000031-F92124100", "src": "13F", "ticker": "TTE", "cik": "", "company": "TotalEnergies SE", "company_raw": "Totalenergies Se", "who": "Vanguard Group", "who_key": "Vanguard Group", "role": "institution \u00b7 13F \u00b7 Q4 2025", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 5337330169.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Vanguard Group adds $5.3B of TTE (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/000010290926000031/", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441649}, {"id": "HOUSE-2025-20032129-T86", "src": "CONGRESS", "ticker": "TTE", "cik": "", "company": "TotalEnergies SE", "company_raw": "S: New\nS O: Charles Schwab Brokerage Account 924\nSP TotalEnergies SE", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims TTE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601489}, {"id": "HOUSE-2025-20030932-T123", "src": "CONGRESS", "ticker": "TTE", "cik": "", "company": "TotalEnergies SE", "company_raw": "Date Notification\nDate\nAmount Cap.\nGains >\n$200?\nSP TotalEnergies SE", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in TTE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643249}, {"id": "HOUSE-2025-20030891-T611", "src": "CONGRESS", "ticker": "TTE", "cik": "", "company": "TotalEnergies SE", "company_raw": "S: New\nS O: Charles Schwab Brokerage Account 924\nSP TotalEnergies SE", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims TTE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715249}, {"id": "HOUSE-2025-20030891-T612", "src": "CONGRESS", "ticker": "TTE", "cik": "", "company": "TotalEnergies SE", "company_raw": "S: New\nS O: Charles Schwab Brokerage Account 924\nSP TotalEnergies SE", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in TTE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725329}, {"id": "SENATE-bc15201a35ef4fc1a187e972de9e6229-15", "src": "CONGRESS", "ticker": "TTE", "cik": "", "company": "TotalEnergies SE", "company_raw": "TotalEnergies SE", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper offloads TTE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc15201a-35ef-4fc1-a187-e972de9e6229/", "trade_date": "2024-05-09", "timestamp": "2024-05-09", "mins": 1307089}, {"id": "SENATE-b4ca9424b0ec49dc8fa512df45a24a11-8", "src": "CONGRESS", "ticker": "TTE", "cik": "", "company": "TotalEnergies SE", "company_raw": "TotalEnergies SE", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper offloads TTE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b4ca9424-b0ec-49dc-8fa5-12df45a24a11/", "trade_date": "2024-01-17", "timestamp": "2024-01-17", "mins": 1469809}, {"id": "HOUSE-2022-20021315-T15", "src": "CONGRESS", "ticker": "TTE", "cik": "", "company": "TotalEnergies SE", "company_raw": "]\nP 06/10/202206/10/2022$1,001 - $15,000\nF S: New\nJT TotalEnergies SE", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx sells TTE ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021315.pdf", "trade_date": "2022-06-03", "timestamp": "2022-06-03", "mins": 2323729}, {"id": "HOUSE-2022-20020914-T23", "src": "CONGRESS", "ticker": "TTE", "cik": "", "company": "TotalEnergies SE", "company_raw": "] P 04/21/202204/21/2022$1,001 - $15,000\nF S: New\nJT TotalEnergies SE", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up TTE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020914.pdf", "trade_date": "2022-04-29", "timestamp": "2022-04-29", "mins": 2374129}, {"id": "HOUSE-2022-20020914-T22", "src": "CONGRESS", "ticker": "TTE", "cik": "", "company": "TotalEnergies SE", "company_raw": "P 04/07/202204/07/2022$15,001 -\n$50,000\nF S: New\nJT TotalEnergies SE", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up TTE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020914.pdf", "trade_date": "2022-04-21", "timestamp": "2022-04-21", "mins": 2385649}, {"id": "HOUSE-2022-20020914-T21", "src": "CONGRESS", "ticker": "TTE", "cik": "", "company": "TotalEnergies SE", "company_raw": "]\nP 04/07/202204/07/2022$1,001 - $15,000\nF S: New\nDC TotalEnergies SE", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up TTE ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020914.pdf", "trade_date": "2022-04-07", "timestamp": "2022-04-07", "mins": 2405809}, {"id": "HOUSE-2022-20020828-T71", "src": "CONGRESS", "ticker": "TTE", "cik": "", "company": "TotalEnergies SE", "company_raw": "03/16/2022$1,001 - $15,000\nF S: New\nS O: Westend ETF\nTotalEnergies SE", "who": "Hon. John Rutherford", "who_key": "Hon. John Rutherford", "role": "House \u00b7 FL04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. John Rutherford dumps TTE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf", "trade_date": "2022-03-16", "timestamp": "2022-03-16", "mins": 2437489}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-30", "src": "CONGRESS", "ticker": "TTE", "cik": "", "company": "TotalEnergies SE", "company_raw": "TotalEnergies SE", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper offloads TTE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519569}, {"id": "SENATE-21aac4a2b3ab45de965ee56943678ea7-4", "src": "CONGRESS", "ticker": "TTE", "cik": "", "company": "TotalEnergies SE", "company_raw": "TotalEnergies SE", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds TTE to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/21aac4a2-b3ab-45de-965e-e56943678ea7/", "trade_date": "2021-06-04", "timestamp": "2021-06-04", "mins": 2847889}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-004701", "src": "13DG", "ticker": "TTE", "cik": "879764", "company": "TotalEnergies SE", "company_raw": "TotalEnergies SE", "who": "Amundi", "who_key": "Amundi", "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": "Crude Petroleum & Natural Gas", "country": "France", "headline": "Amundi moves to a 8.79% passive stake in TTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1330387/0001172661-26-004701-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11089}, {"id": "13DG-0001172661-26-002732", "src": "13DG", "ticker": "TTE", "cik": "879764", "company": "TotalEnergies SE", "company_raw": "TotalEnergies SE", "who": "Amundi", "who_key": "Amundi", "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": "Crude Petroleum & Natural Gas", "country": "France", "headline": "Amundi moves to a 8.97% passive stake in TTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1330387/0001172661-26-002732-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149329}, {"id": "13DG-0001172661-26-001436", "src": "13DG", "ticker": "TTE", "cik": "879764", "company": "TotalEnergies SE", "company_raw": "TotalEnergies SE", "who": "Amundi", "who_key": "Amundi", "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": "Crude Petroleum & Natural Gas", "country": "France", "headline": "Amundi moves to a 9.41% passive stake in TTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1330387/0001172661-26-001436-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-03-31", "mins": 312049}, {"id": "13F-102909-0000102909-26-000031-F92124100", "src": "13F", "ticker": "TTE", "cik": "", "company": "TotalEnergies SE", "company_raw": "Totalenergies Se", "who": "Vanguard Group", "who_key": "Vanguard Group", "role": "institution \u00b7 13F \u00b7 Q4 2025", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 5337330169.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Vanguard Group adds $5.3B of TTE (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/000010290926000031/", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441649}], "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": "TotalEnergies SE Ordinary Shares", "new_value": "TotalEnergies SE", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000879764", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000879764", "applied": 1, "detected_at": "2026-10-28T01:46:35.267273"}]}, "key_people": [{"who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 17003.0, "sold": 50001.0, "net": -32998.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2022-06-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021315.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-04-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020914.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020914.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020914.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2022-06-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021315.pdf"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 3003.0, "net": -2002.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-05-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc15201a-35ef-4fc1-a187-e972de9e6229/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-01-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b4ca9424-b0ec-49dc-8fa5-12df45a24a11/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-01-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-06-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/21aac4a2-b3ab-45de-965e-e56943678ea7/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-05-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc15201a-35ef-4fc1-a187-e972de9e6229/"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}}, {"who": "Hon. John Rutherford", "who_key": "Hon. John Rutherford", "role": "House \u00b7 FL04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094121", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-090447", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6-K", "accession": "0001104659-26-089374", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "FORM 6-K", "accession": "0001104659-26-086078", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-22", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002732", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083144", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-01", "title": "FORM 6-K", "accession": "0001104659-26-079516", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076847", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-22", "title": "FORM S-8", "accession": "0001104659-26-075953", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074665", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-02", "title": "FORM S-8", "accession": "0001104659-26-069221", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-02", "title": "Form S-8 POS", "accession": "0001104659-26-069218", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001104659-26-068454", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001104659-26-067795", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-06", "title": "FORM 6-K", "accession": "0001104659-26-055939", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-04", "title": "FORM 6-K", "accession": "0001104659-26-054533", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054231", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-01", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-054215", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-29", "title": "FORM 6-K", "accession": "0001104659-26-050851", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-29", "title": "FORM 6-K", "accession": "0001104659-26-050750", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-10", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-001436", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-03", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-039667", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-039308", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-01", "title": "FORM 6-K", "accession": "0001104659-26-038150", "price_sensitive": true}, {"form": "4", "date": "2026-03-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-036908", "price_sensitive": false}], "performance": {"ticker": "TTE", "has_prices": true, "summary": {"n": 7, "avg": 0.5856223822335875, "win_rate": 1.0, "best": 0.8182202494187274, "worst": 0.314888413329257, "as_of": "2026-10-08"}, "buys": [{"who": "Vanguard Group", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q4 2025", "amount": 5337330169.0, "date": "2025-12-31", "score": 0.0, "ref_price": 65.42, "return": 0.314888413329257}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 61.73, "return": 0.3934877693179977}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 63.97, "return": 0.34469282476160695}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-04-29", "score": 0.0, "ref_price": 49.49, "return": 0.7381289149323094}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-04-21", "score": 0.0, "ref_price": 50.9, "return": 0.6899803536345775}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 15001.0, "date": "2022-04-07", "score": 0.0, "ref_price": 47.79, "return": 0.7999581502406361}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2021-06-04", "score": 0.0, "ref_price": 47.31, "return": 0.8182202494187274}]}, "price_series": [{"date": "2016-10-10", "close": 47.5, "volume": null}, {"date": "2016-10-11", "close": 48.5, "volume": 183.0}, {"date": "2016-10-12", "close": 48.5, "volume": null}, {"date": "2016-10-13", "close": 48.5, "volume": null}, {"date": "2016-10-14", "close": 49.0, "volume": 2650.0}, {"date": "2016-10-17", "close": 49.0, "volume": null}, {"date": "2016-10-18", "close": 49.0, "volume": null}, {"date": "2016-10-19", "close": 47.95, "volume": 100.0}, {"date": "2016-10-20", "close": 47.95, "volume": null}, {"date": "2016-10-21", "close": 47.95, "volume": null}, {"date": "2016-10-24", "close": 48.99, "volume": 522.0}, {"date": "2016-10-25", "close": 48.99, "volume": null}, {"date": "2016-10-26", "close": 47.66, "volume": 159.0}, {"date": "2016-10-27", "close": 47.66, "volume": null}, {"date": "2016-10-28", "close": 47.5, "volume": 203.0}, {"date": "2016-10-31", "close": 47.5, "volume": null}, {"date": "2016-11-01", "close": 47.41, "volume": 2208.0}, {"date": "2016-11-02", "close": 46.45, "volume": 1500.0}, {"date": "2016-11-03", "close": 47.0, "volume": 49696.0}, {"date": "2016-11-04", "close": 46.4, "volume": 2803.0}, {"date": "2016-11-07", "close": 46.75, "volume": 753.0}, {"date": "2016-11-08", "close": 46.75, "volume": null}, {"date": "2016-11-09", "close": 46.75, "volume": null}, {"date": "2016-11-10", "close": 46.75, "volume": null}, {"date": "2016-11-11", "close": 46.75, "volume": null}, {"date": "2016-11-14", "close": 44.7709, "volume": 882.0}, {"date": "2016-11-15", "close": 46.2, "volume": 3726.0}, {"date": "2016-11-16", "close": 46.2925, "volume": 86466.0}, {"date": "2016-11-17", "close": 46.2925, "volume": null}, {"date": "2016-11-18", "close": 46.2925, "volume": null}, {"date": "2016-11-21", "close": 46.2925, "volume": null}, {"date": "2016-11-22", "close": 46.2925, "volume": null}, {"date": "2016-11-23", "close": 46.14, "volume": 124.0}, {"date": "2016-11-25", "close": 46.14, "volume": null}, {"date": "2016-11-28", "close": 46.1, "volume": 120187.0}, {"date": "2016-11-29", "close": 46.25, "volume": 460290.0}, {"date": "2016-11-30", "close": 47.16, "volume": 933.0}, {"date": "2016-12-01", "close": 47.16, "volume": null}, {"date": "2016-12-02", "close": 47.25, "volume": 1570.0}, {"date": "2016-12-05", "close": 47.25, "volume": null}, {"date": "2016-12-06", "close": 48.0725, "volume": 112216.0}, {"date": "2016-12-07", "close": 48.76, "volume": 531.0}, {"date": "2016-12-08", "close": 48.76, "volume": null}, {"date": "2016-12-09", "close": 47.88, "volume": 300.0}, {"date": "2016-12-12", "close": 47.88, "volume": null}, {"date": "2016-12-13", "close": 50.05, "volume": 1196.0}, {"date": "2016-12-14", "close": 49.8, "volume": 104.0}, {"date": "2016-12-15", "close": 49.8, "volume": null}, {"date": "2016-12-16", "close": 49.8, "volume": null}, {"date": "2016-12-19", "close": 49.81, "volume": 193.0}, {"date": "2016-12-20", "close": 49.63, "volume": 445.0}, {"date": "2016-12-21", "close": 49.63, "volume": 287824.0}, {"date": "2016-12-22", "close": 50.83, "volume": 171.0}, {"date": "2016-12-23", "close": 49.95, "volume": 50185.0}, {"date": "2016-12-27", "close": 50.1, "volume": 1661.0}, {"date": "2016-12-28", "close": 51.11, "volume": 1506.0}, {"date": "2016-12-29", "close": 51.11, "volume": null}, {"date": "2016-12-30", "close": 51.11, "volume": null}, {"date": "2017-01-03", "close": 51.11, "volume": null}, {"date": "2017-01-04", "close": 51.11, "volume": null}, {"date": "2017-01-05", "close": 51.11, "volume": null}, {"date": "2017-01-06", "close": 51.11, "volume": null}, {"date": "2017-01-09", "close": 51.34, "volume": 100.0}, {"date": "2017-01-10", "close": 51.34, "volume": null}, {"date": "2017-01-11", "close": 51.34, "volume": null}, {"date": "2017-01-12", "close": 51.34, "volume": null}, {"date": "2017-01-13", "close": 51.34, "volume": null}, {"date": "2017-01-17", "close": 51.34, "volume": null}, {"date": "2017-01-18", "close": 51.34, "volume": null}, {"date": "2017-01-19", "close": 51.34, "volume": null}, {"date": "2017-01-20", "close": 51.2, "volume": 501.0}, {"date": "2017-01-23", "close": 50.95, "volume": 160.0}, {"date": "2017-01-24", "close": 50.95, "volume": null}, {"date": "2017-01-25", "close": 50.95, "volume": null}, {"date": "2017-01-26", "close": 50.95, "volume": null}, {"date": "2017-01-27", "close": 50.95, "volume": null}, {"date": "2017-01-30", "close": 50.95, "volume": null}, {"date": "2017-01-31", "close": 50.1, "volume": 193.0}, {"date": "2017-02-01", "close": 49.67, "volume": 256.0}, {"date": "2017-02-02", "close": 49.67, "volume": null}, {"date": "2017-02-03", "close": 49.67, "volume": null}, {"date": "2017-02-06", "close": 50.0, "volume": 270.0}, {"date": "2017-02-07", "close": 49.3, "volume": 263.0}, {"date": "2017-02-08", "close": 49.1, "volume": 1700.0}, {"date": "2017-02-09", "close": 49.1, "volume": null}, {"date": "2017-02-10", "close": 49.1, "volume": null}, {"date": "2017-02-13", "close": 49.1, "volume": null}, {"date": "2017-02-14", "close": 50.1, "volume": 885.0}, {"date": "2017-02-15", "close": 50.1, "volume": null}, {"date": "2017-02-16", "close": 50.45, "volume": 3206.0}, {"date": "2017-02-17", "close": 49.75, "volume": 100.0}, {"date": "2017-02-21", "close": 51.76, "volume": 300.0}, {"date": "2017-02-22", "close": 51.76, "volume": null}, {"date": "2017-02-23", "close": 50.63, "volume": 558.0}, {"date": "2017-02-24", "close": 50.63, "volume": null}, {"date": "2017-02-27", "close": 49.75, "volume": 290.0}, {"date": "2017-02-28", "close": 49.4, "volume": 746.0}, {"date": "2017-03-01", "close": 49.4, "volume": null}, {"date": "2017-03-02", "close": 49.4, "volume": null}, {"date": "2017-03-03", "close": 49.4, "volume": null}, {"date": "2017-03-06", "close": 50.35, "volume": 25139.0}, {"date": "2017-03-07", "close": 50.0, "volume": 1447.0}, {"date": "2017-03-08", "close": 49.18, "volume": 732.0}, {"date": "2017-03-09", "close": 49.64, "volume": 1032.0}, {"date": "2017-03-10", "close": 49.64, "volume": null}, {"date": "2017-03-13", "close": 49.64, "volume": null}, {"date": "2017-03-14", "close": 49.64, "volume": null}, {"date": "2017-03-15", "close": 49.64, "volume": null}, {"date": "2017-03-16", "close": 49.64, "volume": null}, {"date": "2017-03-17", "close": 49.64, "volume": null}, {"date": "2017-03-20", "close": 50.48, "volume": 100.0}, {"date": "2017-03-21", "close": 49.63, "volume": 155.0}, {"date": "2017-03-22", "close": 49.63, "volume": null}, {"date": "2017-03-23", "close": 50.0, "volume": 144.0}, {"date": "2017-03-24", "close": 49.39, "volume": 328.0}, {"date": "2017-03-27", "close": 49.39, "volume": null}, {"date": "2017-03-28", "close": 49.39, "volume": null}, {"date": "2017-03-29", "close": 49.8, "volume": 721.0}, {"date": "2017-03-30", "close": 49.8, "volume": null}, {"date": "2017-03-31", "close": 50.24, "volume": 153.0}, {"date": "2017-04-03", "close": 50.01, "volume": 464.0}, {"date": "2017-04-04", "close": 50.65, "volume": 100.0}, {"date": "2017-04-05", "close": 50.65, "volume": null}, {"date": "2017-04-06", "close": 51.2, "volume": 201236.0}, {"date": "2017-04-07", "close": 52.35, "volume": 132.0}, {"date": "2017-04-10", "close": 52.35, "volume": null}, {"date": "2017-04-11", "close": 52.35, "volume": null}, {"date": "2017-04-12", "close": 52.35, "volume": null}, {"date": "2017-04-13", "close": 51.38, "volume": 200.0}, {"date": "2017-04-17", "close": 50.15, "volume": 203.0}, {"date": "2017-04-18", "close": 50.15, "volume": null}, {"date": "2017-04-19", "close": 50.15, "volume": null}, {"date": "2017-04-20", "close": 50.15, "volume": null}, {"date": "2017-04-21", "close": 50.15, "volume": null}, {"date": "2017-04-24", "close": 51.8, "volume": 1231.0}, {"date": "2017-04-25", "close": 51.8, "volume": null}, {"date": "2017-04-26", "close": 51.8, "volume": null}, {"date": "2017-04-27", "close": 50.96, "volume": 784.0}, {"date": "2017-04-28", "close": 51.3, "volume": 120395.0}, {"date": "2017-05-01", "close": 50.66, "volume": 101.0}, {"date": "2017-05-02", "close": 50.66, "volume": null}, {"date": "2017-05-03", "close": 50.66, "volume": null}, {"date": "2017-05-04", "close": 50.66, "volume": null}, {"date": "2017-05-05", "close": 50.66, "volume": null}, {"date": "2017-05-08", "close": 50.66, "volume": null}, {"date": "2017-05-09", "close": 51.9, "volume": 200.0}, {"date": "2017-05-10", "close": 51.95, "volume": 102.0}, {"date": "2017-05-11", "close": 51.95, "volume": null}, {"date": "2017-05-12", "close": 51.95, "volume": null}, {"date": "2017-05-15", "close": 52.93, "volume": 2594.0}, {"date": "2017-05-16", "close": 53.54, "volume": 288.0}, {"date": "2017-05-17", "close": 53.45, "volume": 813.0}, {"date": "2017-05-18", "close": 53.3, "volume": 2468.0}, {"date": "2017-05-19", "close": 53.3, "volume": null}, {"date": "2017-05-22", "close": 54.5, "volume": 664.0}, {"date": "2017-05-23", "close": 54.5, "volume": null}, {"date": "2017-05-24", "close": 54.5, "volume": null}, {"date": "2017-05-25", "close": 52.9, "volume": 200.0}, {"date": "2017-05-26", "close": 52.9, "volume": null}, {"date": "2017-05-30", "close": 52.9, "volume": null}, {"date": "2017-05-31", "close": 52.7, "volume": 874.0}, {"date": "2017-06-01", "close": 52.55, "volume": 601.0}, {"date": "2017-06-02", "close": 52.3, "volume": 344.0}, {"date": "2017-06-05", "close": 51.23, "volume": 302.0}, {"date": "2017-06-06", "close": 51.23, "volume": null}, {"date": "2017-06-07", "close": 51.23, "volume": null}, {"date": "2017-06-08", "close": 51.23, "volume": null}, {"date": "2017-06-09", "close": 51.29, "volume": 134.0}, {"date": "2017-06-12", "close": 51.29, "volume": null}, {"date": "2017-06-13", "close": 50.67, "volume": 346.0}, {"date": "2017-06-14", "close": 50.67, "volume": null}, {"date": "2017-06-15", "close": 49.3, "volume": 444.0}, {"date": "2017-06-16", "close": 49.3, "volume": null}, {"date": "2017-06-19", "close": 49.3, "volume": null}, {"date": "2017-06-20", "close": 49.3, "volume": null}, {"date": "2017-06-21", "close": 49.3, "volume": null}, {"date": "2017-06-22", "close": 48.95, "volume": 139.0}, {"date": "2017-06-23", "close": 48.95, "volume": null}, {"date": "2017-06-26", "close": 48.95, "volume": null}, {"date": "2017-06-27", "close": 48.95, "volume": null}, {"date": "2017-06-28", "close": 48.95, "volume": null}, {"date": "2017-06-29", "close": 48.95, "volume": null}, {"date": "2017-06-30", "close": 48.95, "volume": null}, {"date": "2017-07-03", "close": 48.95, "volume": null}, {"date": "2017-07-05", "close": 49.65, "volume": 579.0}, {"date": "2017-07-06", "close": 49.65, "volume": null}, {"date": "2017-07-07", "close": 48.04, "volume": 225.0}, {"date": "2017-07-10", "close": 48.04, "volume": null}, {"date": "2017-07-11", "close": 48.04, "volume": null}, {"date": "2017-07-12", "close": 49.61, "volume": 136006.0}, {"date": "2017-07-13", "close": 48.68, "volume": 100.0}, {"date": "2017-07-14", "close": 48.68, "volume": null}, {"date": "2017-07-17", "close": 48.68, "volume": null}, {"date": "2017-07-18", "close": 49.75, "volume": 1129.0}, {"date": "2017-07-19", "close": 50.39, "volume": 200.0}, {"date": "2017-07-20", "close": 50.39, "volume": null}, {"date": "2017-07-21", "close": 49.28, "volume": 320.0}, {"date": "2017-07-24", "close": 49.49, "volume": 414.0}, {"date": "2017-07-25", "close": 49.49, "volume": null}, {"date": "2017-07-26", "close": 49.49, "volume": null}, {"date": "2017-07-27", "close": 50.15, "volume": 1288.0}, {"date": "2017-07-28", "close": 50.15, "volume": null}, {"date": "2017-07-31", "close": 50.15, "volume": null}, {"date": "2017-08-01", "close": 50.15, "volume": null}, {"date": "2017-08-02", "close": 50.15, "volume": null}, {"date": "2017-08-03", "close": 51.85, "volume": 149.0}, {"date": "2017-08-04", "close": 51.85, "volume": null}, {"date": "2017-08-07", "close": 51.85, "volume": null}, {"date": "2017-08-08", "close": 51.05, "volume": 400.0}, {"date": "2017-08-09", "close": 50.4, "volume": 685.0}, {"date": "2017-08-10", "close": 50.4, "volume": null}, {"date": "2017-08-11", "close": 50.4, "volume": null}, {"date": "2017-08-14", "close": 50.4, "volume": null}, {"date": "2017-08-15", "close": 50.4, "volume": null}, {"date": "2017-08-16", "close": 50.4, "volume": null}, {"date": "2017-08-17", "close": 50.4, "volume": null}, {"date": "2017-08-18", "close": 50.03, "volume": 623.0}, {"date": "2017-08-21", "close": 50.14, "volume": 490.0}, {"date": "2017-08-22", "close": 50.9, "volume": 2215.0}, {"date": "2017-08-23", "close": 50.9, "volume": null}, {"date": "2017-08-24", "close": 50.9, "volume": null}, {"date": "2017-08-25", "close": 50.9, "volume": null}, {"date": "2017-08-28", "close": 50.9, "volume": null}, {"date": "2017-08-29", "close": 50.9, "volume": null}, {"date": "2017-08-30", "close": 50.9, "volume": null}, {"date": "2017-08-31", "close": 50.9, "volume": null}, {"date": "2017-09-01", "close": 52.0, "volume": 1826.0}, {"date": "2017-09-05", "close": 51.8, "volume": 960.0}, {"date": "2017-09-06", "close": 51.8, "volume": null}, {"date": "2017-09-07", "close": 51.8, "volume": null}, {"date": "2017-09-08", "close": 51.8, "volume": null}, {"date": "2017-09-11", "close": 53.2525, "volume": 358400.0}, {"date": "2017-09-12", "close": 53.2525, "volume": null}, {"date": "2017-09-13", "close": 53.2525, "volume": null}, {"date": "2017-09-14", "close": 53.2525, "volume": null}, {"date": "2017-09-15", "close": 53.2525, "volume": null}, {"date": "2017-09-18", "close": 53.2525, "volume": null}, {"date": "2017-09-19", "close": 53.2525, "volume": null}, {"date": "2017-09-20", "close": 53.2525, "volume": null}, {"date": "2017-09-21", "close": 53.2525, "volume": null}, {"date": "2017-09-22", "close": 53.2525, "volume": null}, {"date": "2017-09-25", "close": 53.2525, "volume": null}, {"date": "2017-09-26", "close": 53.1, "volume": 512.0}, {"date": "2017-09-27", "close": 53.1, "volume": null}, {"date": "2017-09-28", "close": 53.355, "volume": 559.0}, {"date": "2017-09-29", "close": 53.355, "volume": null}, {"date": "2017-10-02", "close": 53.355, "volume": null}, {"date": "2017-10-03", "close": 53.25, "volume": 1000.0}, {"date": "2017-10-04", "close": 53.25, "volume": null}, {"date": "2017-10-05", "close": 53.25, "volume": null}, {"date": "2017-10-06", "close": 53.25, "volume": null}, {"date": "2017-10-09", "close": 54.1, "volume": 125.0}, {"date": "2017-10-10", "close": 54.1, "volume": null}, {"date": "2017-10-11", "close": 54.0, "volume": 242.0}, {"date": "2017-10-12", "close": 53.6, "volume": 100.0}, {"date": "2017-10-13", "close": 53.6, "volume": null}, {"date": "2017-10-16", "close": 53.6, "volume": null}, {"date": "2017-10-17", "close": 53.8, "volume": 886.0}, {"date": "2017-10-18", "close": 53.8, "volume": null}, {"date": "2017-10-19", "close": 53.8, "volume": 680.0}, {"date": "2017-10-20", "close": 53.8, "volume": null}, {"date": "2017-10-23", "close": 53.8, "volume": 1173.0}, {"date": "2017-10-24", "close": 53.8, "volume": null}, {"date": "2017-10-25", "close": 54.02, "volume": 1936.0}, {"date": "2017-10-26", "close": 54.02, "volume": null}, {"date": "2017-10-27", "close": 54.02, "volume": null}, {"date": "2017-10-30", "close": 55.0, "volume": 894.0}, {"date": "2017-10-31", "close": 55.25, "volume": 20121.0}, {"date": "2017-11-01", "close": 55.25, "volume": null}, {"date": "2017-11-02", "close": 56.0287, "volume": 3299.0}, {"date": "2017-11-03", "close": 56.0, "volume": 379.0}, {"date": "2017-11-06", "close": 56.0, "volume": null}, {"date": "2017-11-07", "close": 56.0, "volume": null}, {"date": "2017-11-08", "close": 56.0, "volume": null}, {"date": "2017-11-09", "close": 56.0, "volume": 726.0}, {"date": "2017-11-10", "close": 56.0, "volume": null}, {"date": "2017-11-13", "close": 55.15, "volume": 2000.0}, {"date": "2017-11-14", "close": 54.86, "volume": 869.0}, {"date": "2017-11-15", "close": 54.86, "volume": null}, {"date": "2017-11-16", "close": 54.86, "volume": null}, {"date": "2017-11-17", "close": 54.86, "volume": null}, {"date": "2017-11-20", "close": 54.86, "volume": null}, {"date": "2017-11-21", "close": 54.86, "volume": null}, {"date": "2017-11-22", "close": 55.725, "volume": 230.0}, {"date": "2017-11-24", "close": 55.725, "volume": null}, {"date": "2017-11-27", "close": 55.725, "volume": null}, {"date": "2017-11-28", "close": 55.725, "volume": null}, {"date": "2017-11-29", "close": 56.2, "volume": 108.0}, {"date": "2017-11-30", "close": 56.15, "volume": 4770.0}, {"date": "2017-12-01", "close": 56.15, "volume": null}, {"date": "2017-12-04", "close": 56.15, "volume": null}, {"date": "2017-12-05", "close": 56.295, "volume": 195.0}, {"date": "2017-12-06", "close": 55.64, "volume": 207.0}, {"date": "2017-12-07", "close": 55.985, "volume": 27320.0}, {"date": "2017-12-08", "close": 55.985, "volume": null}, {"date": "2017-12-11", "close": 55.985, "volume": null}, {"date": "2017-12-12", "close": 55.985, "volume": null}, {"date": "2017-12-13", "close": 55.233, "volume": 634.0}, {"date": "2017-12-14", "close": 55.233, "volume": null}, {"date": "2017-12-15", "close": 55.233, "volume": null}, {"date": "2017-12-18", "close": 55.05, "volume": 367.0}, {"date": "2017-12-19", "close": 55.05, "volume": null}, {"date": "2017-12-20", "close": 54.7664, "volume": 15872.0}, {"date": "2017-12-21", "close": 54.7664, "volume": null}, {"date": "2017-12-22", "close": 54.7664, "volume": null}, {"date": "2017-12-26", "close": 54.1, "volume": 2636.0}, {"date": "2017-12-27", "close": 55.45, "volume": 1300.0}, {"date": "2017-12-28", "close": 54.8, "volume": 1650.0}, {"date": "2017-12-29", "close": 54.8, "volume": null}, {"date": "2018-01-02", "close": 54.8, "volume": null}, {"date": "2018-01-03", "close": 56.075, "volume": 406682.0}, {"date": "2018-01-04", "close": 57.85, "volume": 342.0}, {"date": "2018-01-05", "close": 57.5726, "volume": 171.0}, {"date": "2018-01-08", "close": 57.5726, "volume": null}, {"date": "2018-01-09", "close": 57.5726, "volume": null}, {"date": "2018-01-10", "close": 57.5726, "volume": null}, {"date": "2018-01-11", "close": 57.7619, "volume": 2021.0}, {"date": "2018-01-12", "close": 59.15, "volume": 684.0}, {"date": "2018-01-16", "close": 59.36, "volume": 301.0}, {"date": "2018-01-17", "close": 57.95, "volume": 145.0}, {"date": "2018-01-18", "close": 57.95, "volume": null}, {"date": "2018-01-19", "close": 57.95, "volume": null}, {"date": "2018-01-22", "close": 58.15, "volume": 533.0}, {"date": "2018-01-23", "close": 58.15, "volume": null}, {"date": "2018-01-24", "close": 58.15, "volume": null}, {"date": "2018-01-25", "close": 58.15, "volume": null}, {"date": "2018-01-26", "close": 58.15, "volume": null}, {"date": "2018-01-29", "close": 58.15, "volume": null}, {"date": "2018-01-30", "close": 58.0, "volume": 20304.0}, {"date": "2018-01-31", "close": 58.0, "volume": null}, {"date": "2018-02-01", "close": 58.0, "volume": null}, {"date": "2018-02-02", "close": 58.05, "volume": 100.0}, {"date": "2018-02-05", "close": 54.17, "volume": 2688.0}, {"date": "2018-02-06", "close": 54.7, "volume": 1200.0}, {"date": "2018-02-07", "close": 55.015, "volume": 175.0}, {"date": "2018-02-08", "close": 54.35, "volume": 2400.0}, {"date": "2018-02-09", "close": 55.03, "volume": 33706.0}, {"date": "2018-02-12", "close": 55.0, "volume": 1705.0}, {"date": "2018-02-13", "close": 55.0, "volume": null}, {"date": "2018-02-14", "close": 55.0, "volume": null}, {"date": "2018-02-15", "close": 55.0, "volume": null}, {"date": "2018-02-16", "close": 55.0, "volume": null}, {"date": "2018-02-20", "close": 57.05, "volume": 2251.0}, {"date": "2018-02-21", "close": 57.05, "volume": null}, {"date": "2018-02-22", "close": 57.05, "volume": null}, {"date": "2018-02-23", "close": 57.05, "volume": null}, {"date": "2018-02-26", "close": 57.05, "volume": null}, {"date": "2018-02-27", "close": 57.05, "volume": null}, {"date": "2018-02-28", "close": 57.05, "volume": null}, {"date": "2018-03-01", "close": 57.05, "volume": null}, {"date": "2018-03-02", "close": 55.45, "volume": 2840.0}, {"date": "2018-03-05", "close": 55.45, "volume": null}, {"date": "2018-03-06", "close": 56.8, "volume": 200.0}, {"date": "2018-03-07", "close": 56.55, "volume": 382.0}, {"date": "2018-03-08", "close": 56.55, "volume": null}, {"date": "2018-03-09", "close": 56.25, "volume": 3440.0}, {"date": "2018-03-12", "close": 56.9, "volume": 494.0}, {"date": "2018-03-13", "close": 56.9, "volume": null}, {"date": "2018-03-14", "close": 56.9, "volume": null}, {"date": "2018-03-15", "close": 56.9, "volume": null}, {"date": "2018-03-16", "close": 58.355, "volume": 1471.0}, {"date": "2018-03-19", "close": 58.355, "volume": null}, {"date": "2018-03-20", "close": 56.2, "volume": 314.0}, {"date": "2018-03-21", "close": 56.2, "volume": null}, {"date": "2018-03-22", "close": 56.2, "volume": null}, {"date": "2018-03-23", "close": 56.2, "volume": null}, {"date": "2018-03-26", "close": 56.2, "volume": null}, {"date": "2018-03-27", "close": 56.2, "volume": null}, {"date": "2018-03-28", "close": 56.04, "volume": 250.0}, {"date": "2018-03-29", "close": 56.5, "volume": 44772.0}, {"date": "2018-04-02", "close": 56.5, "volume": null}, {"date": "2018-04-03", "close": 57.5629, "volume": 286.0}, {"date": "2018-04-04", "close": 57.5629, "volume": null}, {"date": "2018-04-05", "close": 58.75, "volume": 170.0}, {"date": "2018-04-06", "close": 59.1, "volume": 365.0}, {"date": "2018-04-09", "close": 59.1, "volume": null}, {"date": "2018-04-10", "close": 59.7, "volume": 396.0}, {"date": "2018-04-11", "close": 59.7, "volume": null}, {"date": "2018-04-12", "close": 59.66, "volume": 260.0}, {"date": "2018-04-13", "close": 59.66, "volume": null}, {"date": "2018-04-16", "close": 59.66, "volume": null}, {"date": "2018-04-17", "close": 59.66, "volume": null}, {"date": "2018-04-18", "close": 61.05, "volume": 409.0}, {"date": "2018-04-19", "close": 61.4, "volume": 275.0}, {"date": "2018-04-20", "close": 61.4, "volume": null}, {"date": "2018-04-23", "close": 61.4, "volume": null}, {"date": "2018-04-24", "close": 61.4, "volume": null}, {"date": "2018-04-25", "close": 61.8, "volume": 559.0}, {"date": "2018-04-26", "close": 61.8, "volume": null}, {"date": "2018-04-27", "close": 61.8, "volume": null}, {"date": "2018-04-30", "close": 61.8, "volume": null}, {"date": "2018-05-01", "close": 61.8, "volume": null}, {"date": "2018-05-02", "close": 61.69, "volume": 1556.0}, {"date": "2018-05-03", "close": 61.69, "volume": null}, {"date": "2018-05-04", "close": 61.69, "volume": null}, {"date": "2018-05-07", "close": 61.69, "volume": null}, {"date": "2018-05-08", "close": 60.72, "volume": 25127.0}, {"date": "2018-05-09", "close": 62.4, "volume": 1200.0}, {"date": "2018-05-10", "close": 63.3, "volume": 2292.0}, {"date": "2018-05-11", "close": 63.3, "volume": null}, {"date": "2018-05-14", "close": 64.35, "volume": 330.0}, {"date": "2018-05-15", "close": 64.35, "volume": null}, {"date": "2018-05-16", "close": 63.75, "volume": 2949.0}, {"date": "2018-05-17", "close": 63.75, "volume": null}, {"date": "2018-05-18", "close": 63.75, "volume": null}, {"date": "2018-05-21", "close": 63.75, "volume": null}, {"date": "2018-05-22", "close": 63.75, "volume": null}, {"date": "2018-05-23", "close": 63.75, "volume": null}, {"date": "2018-05-24", "close": 60.7125, "volume": 169.0}, {"date": "2018-05-25", "close": 59.55, "volume": 150.0}, {"date": "2018-05-29", "close": 58.69, "volume": 1001.0}, {"date": "2018-05-30", "close": 59.8, "volume": 112.0}, {"date": "2018-05-31", "close": 60.365, "volume": 70000.0}, {"date": "2018-06-01", "close": 61.2, "volume": 318.0}, {"date": "2018-06-04", "close": 61.2, "volume": null}, {"date": "2018-06-05", "close": 61.2, "volume": null}, {"date": "2018-06-06", "close": 62.15, "volume": 100.0}, {"date": "2018-06-07", "close": 62.7, "volume": 127.0}, {"date": "2018-06-08", "close": 62.7, "volume": null}, {"date": "2018-06-11", "close": 62.7, "volume": null}, {"date": "2018-06-12", "close": 61.2, "volume": 3268.0}, {"date": "2018-06-13", "close": 61.2, "volume": null}, {"date": "2018-06-14", "close": 61.2, "volume": null}, {"date": "2018-06-15", "close": 60.49, "volume": 1070.0}, {"date": "2018-06-18", "close": 60.15, "volume": 315.0}, {"date": "2018-06-19", "close": 59.9, "volume": 1292.0}, {"date": "2018-06-20", "close": 59.9, "volume": null}, {"date": "2018-06-21", "close": 58.4819, "volume": 366.0}, {"date": "2018-06-22", "close": 60.52, "volume": 1627.0}, {"date": "2018-06-25", "close": 60.52, "volume": null}, {"date": "2018-06-26", "close": 59.65, "volume": 654.0}, {"date": "2018-06-27", "close": 61.4, "volume": 81252.0}, {"date": "2018-06-28", "close": 60.05, "volume": 300.0}, {"date": "2018-06-29", "close": 60.05, "volume": null}, {"date": "2018-07-02", "close": 60.625, "volume": 50005.0}, {"date": "2018-07-03", "close": 61.4375, "volume": 344.0}, {"date": "2018-07-05", "close": 62.34, "volume": 123.0}, {"date": "2018-07-06", "close": 62.2, "volume": 232.0}, {"date": "2018-07-09", "close": 63.15, "volume": 245330.0}, {"date": "2018-07-10", "close": 63.9943, "volume": 134681.0}, {"date": "2018-07-11", "close": 61.95, "volume": 33400.0}, {"date": "2018-07-12", "close": 61.95, "volume": null}, {"date": "2018-07-13", "close": 61.95, "volume": null}, {"date": "2018-07-16", "close": 61.95, "volume": null}, {"date": "2018-07-17", "close": 61.95, "volume": null}, {"date": "2018-07-18", "close": 61.95, "volume": null}, {"date": "2018-07-19", "close": 61.95, "volume": null}, {"date": "2018-07-20", "close": 61.95, "volume": null}, {"date": "2018-07-23", "close": 61.95, "volume": null}, {"date": "2018-07-24", "close": 61.4, "volume": 710.0}, {"date": "2018-07-25", "close": 62.05, "volume": 1307.0}, {"date": "2018-07-26", "close": 62.05, "volume": null}, {"date": "2018-07-27", "close": 62.05, "volume": null}, {"date": "2018-07-30", "close": 62.05, "volume": null}, {"date": "2018-07-31", "close": 62.05, "volume": null}, {"date": "2018-08-01", "close": 64.45, "volume": 470.0}, {"date": "2018-08-02", "close": 64.45, "volume": null}, {"date": "2018-08-03", "close": 64.45, "volume": null}, {"date": "2018-08-06", "close": 64.45, "volume": null}, {"date": "2018-08-07", "close": 64.45, "volume": 25431.0}, {"date": "2018-08-08", "close": 64.45, "volume": null}, {"date": "2018-08-09", "close": 64.45, "volume": null}, {"date": "2018-08-10", "close": 61.6, "volume": 230800.0}, {"date": "2018-08-13", "close": 61.55, "volume": 29595.0}, {"date": "2018-08-14", "close": 60.8111, "volume": 1796.0}, {"date": "2018-08-15", "close": 58.35, "volume": 2315.0}, {"date": "2018-08-16", "close": 58.35, "volume": null}, {"date": "2018-08-17", "close": 58.35, "volume": null}, {"date": "2018-08-20", "close": 60.0, "volume": 454.0}, {"date": "2018-08-21", "close": 60.0, "volume": null}, {"date": "2018-08-22", "close": 60.0, "volume": null}, {"date": "2018-08-23", "close": 60.0, "volume": null}, {"date": "2018-08-24", "close": 60.0, "volume": null}, {"date": "2018-08-27", "close": 60.0, "volume": null}, {"date": "2018-08-28", "close": 64.4125, "volume": 102.0}, {"date": "2018-08-29", "close": 64.4125, "volume": null}, {"date": "2018-08-30", "close": 64.4125, "volume": null}, {"date": "2018-08-31", "close": 64.4125, "volume": null}, {"date": "2018-09-04", "close": 61.7, "volume": 995.0}, {"date": "2018-09-05", "close": 61.7, "volume": null}, {"date": "2018-09-06", "close": 61.7, "volume": null}, {"date": "2018-09-07", "close": 61.7, "volume": null}, {"date": "2018-09-10", "close": 59.75, "volume": 4595.0}, {"date": "2018-09-11", "close": 61.25, "volume": 213.0}, {"date": "2018-09-12", "close": 61.25, "volume": null}, {"date": "2018-09-13", "close": 62.55, "volume": 100.0}, {"date": "2018-09-14", "close": 62.55, "volume": null}, {"date": "2018-09-17", "close": 62.25, "volume": 217121.0}, {"date": "2018-09-18", "close": 62.25, "volume": null}, {"date": "2018-09-19", "close": 62.25, "volume": null}, {"date": "2018-09-20", "close": 62.25, "volume": null}, {"date": "2018-09-21", "close": 62.25, "volume": null}, {"date": "2018-09-24", "close": 64.96, "volume": 9455.0}, {"date": "2018-09-25", "close": 64.96, "volume": null}, {"date": "2018-09-26", "close": 64.96, "volume": null}, {"date": "2018-09-27", "close": 64.96, "volume": null}, {"date": "2018-09-28", "close": 64.96, "volume": null}, {"date": "2018-10-01", "close": 64.96, "volume": null}, {"date": "2018-10-02", "close": 64.45, "volume": 383.0}, {"date": "2018-10-03", "close": 64.45, "volume": null}, {"date": "2018-10-04", "close": 64.25, "volume": 121.0}, {"date": "2018-10-05", "close": 64.25, "volume": null}, {"date": "2018-10-08", "close": 62.6, "volume": 786.0}, {"date": "2018-10-09", "close": 62.5848, "volume": 550.0}, {"date": "2018-10-10", "close": 62.5848, "volume": null}, {"date": "2018-10-11", "close": 62.15, "volume": 100.0}, {"date": "2018-10-12", "close": 62.5, "volume": 200100.0}, {"date": "2018-10-15", "close": 61.79, "volume": 375.0}, {"date": "2018-10-16", "close": 62.95, "volume": 361.0}, {"date": "2018-10-17", "close": 61.5, "volume": 511.0}, {"date": "2018-10-18", "close": 61.5, "volume": null}, {"date": "2018-10-19", "close": 59.56, "volume": 772.0}, {"date": "2018-10-22", "close": 59.56, "volume": null}, {"date": "2018-10-23", "close": 58.5159, "volume": 437.0}, {"date": "2018-10-24", "close": 57.35, "volume": 1404.0}, {"date": "2018-10-25", "close": 57.35, "volume": null}, {"date": "2018-10-26", "close": 57.75, "volume": 119.0}, {"date": "2018-10-29", "close": 57.45, "volume": 308.0}, {"date": "2018-10-30", "close": 57.45, "volume": null}, {"date": "2018-10-31", "close": 58.9, "volume": 559.0}, {"date": "2018-11-01", "close": 58.9, "volume": null}, {"date": "2018-11-02", "close": 57.4342, "volume": 497.0}, {"date": "2018-11-05", "close": 57.4342, "volume": null}, {"date": "2018-11-06", "close": 57.4342, "volume": null}, {"date": "2018-11-07", "close": 57.4342, "volume": null}, {"date": "2018-11-08", "close": 58.15, "volume": 884.0}, {"date": "2018-11-09", "close": 56.6, "volume": 152.0}, {"date": "2018-11-12", "close": 56.15, "volume": 339.0}, {"date": "2018-11-13", "close": 55.2, "volume": 200.0}, {"date": "2018-11-14", "close": 55.2, "volume": null}, {"date": "2018-11-15", "close": 56.15, "volume": 1314.0}, {"date": "2018-11-16", "close": 56.15, "volume": null}, {"date": "2018-11-19", "close": 56.25, "volume": 561.0}, {"date": "2018-11-20", "close": 55.2, "volume": 200.0}, {"date": "2018-11-21", "close": 55.2, "volume": null}, {"date": "2018-11-23", "close": 53.7, "volume": 1817.0}, {"date": "2018-11-26", "close": 54.9, "volume": 200.0}, {"date": "2018-11-27", "close": 54.3, "volume": 675.0}, {"date": "2018-11-28", "close": 55.18, "volume": 1515.0}, {"date": "2018-11-29", "close": 55.18, "volume": null}, {"date": "2018-11-30", "close": 55.18, "volume": null}, {"date": "2018-12-03", "close": 56.9, "volume": 200.0}, {"date": "2018-12-04", "close": 56.3, "volume": 1142.0}, {"date": "2018-12-06", "close": 56.3, "volume": null}, {"date": "2018-12-07", "close": 54.6, "volume": 200.0}, {"date": "2018-12-10", "close": 54.25, "volume": 236.0}, {"date": "2018-12-11", "close": 54.25, "volume": null}, {"date": "2018-12-12", "close": 54.25, "volume": null}, {"date": "2018-12-13", "close": 55.1, "volume": 1520.0}, {"date": "2018-12-14", "close": 56.05, "volume": 200.0}, {"date": "2018-12-17", "close": 56.05, "volume": null}, {"date": "2018-12-18", "close": 51.45, "volume": 2077.0}, {"date": "2018-12-19", "close": 53.2, "volume": 25119.0}, {"date": "2018-12-20", "close": 51.9, "volume": 515.0}, {"date": "2018-12-21", "close": 51.9, "volume": null}, {"date": "2018-12-24", "close": 51.9, "volume": null}, {"date": "2018-12-26", "close": 52.2, "volume": 844.0}, {"date": "2018-12-27", "close": 51.54, "volume": 29720.0}, {"date": "2018-12-28", "close": 51.54, "volume": null}, {"date": "2018-12-31", "close": 51.54, "volume": null}, {"date": "2019-01-02", "close": 51.54, "volume": null}, {"date": "2019-01-03", "close": 51.54, "volume": null}, {"date": "2019-01-04", "close": 53.9053, "volume": 1739.0}, {"date": "2019-01-07", "close": 53.7, "volume": 3907.0}, {"date": "2019-01-08", "close": 53.7, "volume": null}, {"date": "2019-01-09", "close": 55.85, "volume": 201.0}, {"date": "2019-01-10", "close": 54.15, "volume": 1281.0}, {"date": "2019-01-11", "close": 53.3, "volume": 5882.0}, {"date": "2019-01-14", "close": 53.3, "volume": null}, {"date": "2019-01-15", "close": 53.4906, "volume": 28370.0}, {"date": "2019-01-16", "close": 53.4906, "volume": null}, {"date": "2019-01-17", "close": 53.4906, "volume": null}, {"date": "2019-01-18", "close": 55.1, "volume": 1046.0}, {"date": "2019-01-22", "close": 55.1, "volume": null}, {"date": "2019-01-23", "close": 55.1, "volume": null}, {"date": "2019-01-24", "close": 55.1, "volume": null}, {"date": "2019-01-25", "close": 52.98, "volume": 508.0}, {"date": "2019-01-28", "close": 52.98, "volume": null}, {"date": "2019-01-29", "close": 53.55, "volume": 1078.0}, {"date": "2019-01-30", "close": 53.55, "volume": null}, {"date": "2019-01-31", "close": 54.5, "volume": 1125.0}, {"date": "2019-02-01", "close": 54.5, "volume": null}, {"date": "2019-02-04", "close": 54.5, "volume": null}, {"date": "2019-02-05", "close": 55.24, "volume": 220.0}, {"date": "2019-02-06", "close": 55.24, "volume": null}, {"date": "2019-02-07", "close": 54.7, "volume": 395.0}, {"date": "2019-02-08", "close": 54.7, "volume": null}, {"date": "2019-02-11", "close": 54.7, "volume": null}, {"date": "2019-02-12", "close": 54.7, "volume": null}, {"date": "2019-02-13", "close": 54.7, "volume": null}, {"date": "2019-02-14", "close": 54.7, "volume": null}, {"date": "2019-02-15", "close": 54.7, "volume": null}, {"date": "2019-02-19", "close": 54.7, "volume": null}, {"date": "2019-02-20", "close": 56.0, "volume": 1212.0}, {"date": "2019-02-21", "close": 56.24, "volume": 150320.0}, {"date": "2019-02-22", "close": 56.24, "volume": null}, {"date": "2019-02-25", "close": 56.24, "volume": null}, {"date": "2019-02-26", "close": 56.24, "volume": null}, {"date": "2019-02-27", "close": 56.24, "volume": null}, {"date": "2019-02-28", "close": 56.24, "volume": null}, {"date": "2019-03-01", "close": 56.24, "volume": null}, {"date": "2019-03-04", "close": 56.24, "volume": null}, {"date": "2019-03-05", "close": 56.24, "volume": null}, {"date": "2019-03-06", "close": 56.24, "volume": null}, {"date": "2019-03-07", "close": 57.3425, "volume": 102033.0}, {"date": "2019-03-08", "close": 57.3425, "volume": null}, {"date": "2019-03-11", "close": 57.3425, "volume": null}, {"date": "2019-03-12", "close": 57.3425, "volume": null}, {"date": "2019-03-13", "close": 57.3425, "volume": null}, {"date": "2019-03-14", "close": 57.3425, "volume": null}, {"date": "2019-03-15", "close": 57.3425, "volume": null}, {"date": "2019-03-18", "close": 57.3425, "volume": null}, {"date": "2019-03-19", "close": 58.0, "volume": 100.0}, {"date": "2019-03-20", "close": 56.9, "volume": 1047.0}, {"date": "2019-03-21", "close": 56.9, "volume": null}, {"date": "2019-03-22", "close": 57.1, "volume": 100.0}, {"date": "2019-03-25", "close": 57.1, "volume": null}, {"date": "2019-03-26", "close": 57.1, "volume": null}, {"date": "2019-03-27", "close": 57.1, "volume": null}, {"date": "2019-03-28", "close": 57.1, "volume": null}, {"date": "2019-03-29", "close": 56.25, "volume": 4115.0}, {"date": "2019-04-01", "close": 55.7, "volume": 243.0}, {"date": "2019-04-02", "close": 55.7, "volume": null}, {"date": "2019-04-03", "close": 55.7, "volume": null}, {"date": "2019-04-04", "close": 55.7, "volume": null}, {"date": "2019-04-05", "close": 56.65, "volume": 1249.0}, {"date": "2019-04-08", "close": 56.65, "volume": null}, {"date": "2019-04-09", "close": 56.3, "volume": 2729.0}, {"date": "2019-04-10", "close": 56.3, "volume": null}, {"date": "2019-04-11", "close": 56.3, "volume": null}, {"date": "2019-04-12", "close": 56.3, "volume": null}, {"date": "2019-04-15", "close": 56.15, "volume": 582.0}, {"date": "2019-04-16", "close": 56.15, "volume": null}, {"date": "2019-04-17", "close": 56.15, "volume": null}, {"date": "2019-04-18", "close": 56.15, "volume": null}, {"date": "2019-04-22", "close": 57.15, "volume": 100.0}, {"date": "2019-04-23", "close": 57.15, "volume": null}, {"date": "2019-04-24", "close": 57.15, "volume": null}, {"date": "2019-04-25", "close": 57.15, "volume": null}, {"date": "2019-04-26", "close": 57.15, "volume": null}, {"date": "2019-04-29", "close": 54.11, "volume": 311368.0}, {"date": "2019-04-30", "close": 54.11, "volume": null}, {"date": "2019-05-01", "close": 54.11, "volume": null}, {"date": "2019-05-02", "close": 55.05, "volume": 28540.0}, {"date": "2019-05-03", "close": 55.05, "volume": null}, {"date": "2019-05-06", "close": 55.05, "volume": null}, {"date": "2019-05-07", "close": 51.85, "volume": 35634.0}, {"date": "2019-05-08", "close": 51.85, "volume": null}, {"date": "2019-05-09", "close": 53.01, "volume": 1031.0}, {"date": "2019-05-10", "close": 52.4, "volume": 115.0}, {"date": "2019-05-13", "close": 52.41, "volume": 100.0}, {"date": "2019-05-14", "close": 52.41, "volume": null}, {"date": "2019-05-15", "close": 52.41, "volume": null}, {"date": "2019-05-16", "close": 52.41, "volume": null}, {"date": "2019-05-17", "close": 54.215, "volume": 800.0}, {"date": "2019-05-20", "close": 54.215, "volume": null}, {"date": "2019-05-21", "close": 55.45, "volume": 462.0}, {"date": "2019-05-22", "close": 55.45, "volume": null}, {"date": "2019-05-23", "close": 53.65, "volume": 250.0}, {"date": "2019-05-24", "close": 53.65, "volume": null}, {"date": "2019-05-28", "close": 53.65, "volume": null}, {"date": "2019-05-29", "close": 52.6, "volume": 409.0}, {"date": "2019-05-30", "close": 52.6, "volume": null}, {"date": "2019-05-31", "close": 52.6, "volume": null}, {"date": "2019-06-03", "close": 51.95, "volume": 3965.0}, {"date": "2019-06-04", "close": 51.95, "volume": null}, {"date": "2019-06-05", "close": 51.95, "volume": null}, {"date": "2019-06-06", "close": 52.8, "volume": 5463.0}, {"date": "2019-06-07", "close": 53.65, "volume": 400.0}, {"date": "2019-06-10", "close": 53.8, "volume": 100.0}, {"date": "2019-06-11", "close": 53.8, "volume": null}, {"date": "2019-06-12", "close": 53.205, "volume": 280365.0}, {"date": "2019-06-13", "close": 53.205, "volume": null}, {"date": "2019-06-14", "close": 52.55, "volume": 336.0}, {"date": "2019-06-17", "close": 53.105, "volume": 126072.0}, {"date": "2019-06-18", "close": 53.105, "volume": null}, {"date": "2019-06-19", "close": 53.8, "volume": 365.0}, {"date": "2019-06-20", "close": 53.8, "volume": null}, {"date": "2019-06-21", "close": 53.8, "volume": null}, {"date": "2019-06-24", "close": 55.35, "volume": 566.0}, {"date": "2019-06-25", "close": 55.55, "volume": 199.0}, {"date": "2019-06-26", "close": 55.55, "volume": null}, {"date": "2019-06-27", "close": 55.55, "volume": null}, {"date": "2019-06-28", "close": 55.65, "volume": 16159.0}, {"date": "2019-07-01", "close": 55.65, "volume": null}, {"date": "2019-07-02", "close": 55.69, "volume": 1015.0}, {"date": "2019-07-03", "close": 55.69, "volume": null}, {"date": "2019-07-05", "close": 55.69, "volume": null}, {"date": "2019-07-08", "close": 55.69, "volume": null}, {"date": "2019-07-09", "close": 55.69, "volume": null}, {"date": "2019-07-10", "close": 55.69, "volume": null}, {"date": "2019-07-11", "close": 55.69, "volume": null}, {"date": "2019-07-12", "close": 55.69, "volume": null}, {"date": "2019-07-15", "close": 56.52, "volume": 501477.0}, {"date": "2019-07-16", "close": 55.735, "volume": 41265.0}, {"date": "2019-07-17", "close": 54.4571, "volume": 335.0}, {"date": "2019-07-18", "close": 54.64, "volume": 2096.0}, {"date": "2019-07-19", "close": 53.5, "volume": 620.0}, {"date": "2019-07-22", "close": 53.5, "volume": null}, {"date": "2019-07-23", "close": 53.5, "volume": null}, {"date": "2019-07-24", "close": 53.5, "volume": null}, {"date": "2019-07-25", "close": 53.5, "volume": null}, {"date": "2019-07-26", "close": 53.5, "volume": null}, {"date": "2019-07-29", "close": 53.2, "volume": 50400.0}, {"date": "2019-07-30", "close": 53.2, "volume": null}, {"date": "2019-07-31", "close": 53.2, "volume": null}, {"date": "2019-08-01", "close": 50.9, "volume": 322.0}, {"date": "2019-08-02", "close": 49.95, "volume": 666.0}, {"date": "2019-08-05", "close": 48.05, "volume": 2817.0}, {"date": "2019-08-06", "close": 48.8, "volume": 2120.0}, {"date": "2019-08-07", "close": 48.8, "volume": null}, {"date": "2019-08-08", "close": 49.0152, "volume": 50000.0}, {"date": "2019-08-09", "close": 49.0152, "volume": null}, {"date": "2019-08-12", "close": 49.0152, "volume": null}, {"date": "2019-08-13", "close": 49.4018, "volume": 25187.0}, {"date": "2019-08-14", "close": 49.0, "volume": 750.0}, {"date": "2019-08-15", "close": 47.7, "volume": 430.0}, {"date": "2019-08-16", "close": 47.7, "volume": null}, {"date": "2019-08-19", "close": 47.7, "volume": null}, {"date": "2019-08-20", "close": 47.9, "volume": 368.0}, {"date": "2019-08-21", "close": 47.9, "volume": null}, {"date": "2019-08-22", "close": 47.9, "volume": null}, {"date": "2019-08-23", "close": 47.9, "volume": null}, {"date": "2019-08-26", "close": 47.9, "volume": null}, {"date": "2019-08-27", "close": 48.65, "volume": 446.0}, {"date": "2019-08-28", "close": 48.65, "volume": null}, {"date": "2019-08-29", "close": 48.65, "volume": null}, {"date": "2019-08-30", "close": 49.24, "volume": 1260.0}, {"date": "2019-09-03", "close": 49.24, "volume": null}, {"date": "2019-09-04", "close": 50.05, "volume": 429.0}, {"date": "2019-09-05", "close": 50.05, "volume": null}, {"date": "2019-09-06", "close": 50.05, "volume": null}, {"date": "2019-09-09", "close": 50.05, "volume": null}, {"date": "2019-09-10", "close": 50.05, "volume": null}, {"date": "2019-09-11", "close": 51.355, "volume": 321638.0}, {"date": "2019-09-12", "close": 51.355, "volume": null}, {"date": "2019-09-13", "close": 51.355, "volume": null}, {"date": "2019-09-16", "close": 52.3, "volume": 580.0}, {"date": "2019-09-17", "close": 52.3, "volume": 150.0}, {"date": "2019-09-18", "close": 51.45, "volume": 524.0}, {"date": "2019-09-19", "close": 51.45, "volume": null}, {"date": "2019-09-20", "close": 51.45, "volume": null}, {"date": "2019-09-23", "close": 51.45, "volume": null}, {"date": "2019-09-24", "close": 51.45, "volume": null}, {"date": "2019-09-25", "close": 51.45, "volume": null}, {"date": "2019-09-26", "close": 51.45, "volume": null}, {"date": "2019-09-27", "close": 51.45, "volume": null}, {"date": "2019-09-30", "close": 51.55, "volume": 300.0}, {"date": "2019-10-01", "close": 51.35, "volume": 2303.0}, {"date": "2019-10-02", "close": 51.35, "volume": null}, {"date": "2019-10-03", "close": 48.39, "volume": 142028.0}, {"date": "2019-10-04", "close": 49.3156, "volume": 216.0}, {"date": "2019-10-07", "close": 49.15, "volume": 100201.0}, {"date": "2019-10-08", "close": 48.3, "volume": 939.0}, {"date": "2019-10-09", "close": 48.65, "volume": 5288.0}, {"date": "2019-10-10", "close": 49.45, "volume": 2379.0}, {"date": "2019-10-11", "close": 50.89, "volume": 1398.0}, {"date": "2019-10-14", "close": 50.89, "volume": null}, {"date": "2019-10-15", "close": 50.89, "volume": null}, {"date": "2019-10-16", "close": 50.8, "volume": 1270.0}, {"date": "2019-10-17", "close": 51.14, "volume": 205.0}, {"date": "2019-10-18", "close": 51.15, "volume": 176.0}, {"date": "2019-10-21", "close": 51.15, "volume": null}, {"date": "2019-10-22", "close": 52.68, "volume": 1062.0}, {"date": "2019-10-23", "close": 52.4063, "volume": 1246.0}, {"date": "2019-10-24", "close": 52.4063, "volume": null}, {"date": "2019-10-25", "close": 52.14, "volume": 666.0}, {"date": "2019-10-28", "close": 53.66, "volume": 474.0}, {"date": "2019-10-29", "close": 53.31, "volume": 100.0}, {"date": "2019-10-30", "close": 53.31, "volume": null}, {"date": "2019-10-31", "close": 52.35, "volume": 467.0}, {"date": "2019-11-01", "close": 52.35, "volume": null}, {"date": "2019-11-04", "close": 53.6, "volume": 1205.0}, {"date": "2019-11-05", "close": 53.6, "volume": null}, {"date": "2019-11-06", "close": 55.2, "volume": 1012.0}, {"date": "2019-11-07", "close": 55.2, "volume": null}, {"date": "2019-11-08", "close": 55.2, "volume": null}, {"date": "2019-11-11", "close": 55.2, "volume": null}, {"date": "2019-11-12", "close": 54.05, "volume": 150.0}, {"date": "2019-11-13", "close": 54.05, "volume": null}, {"date": "2019-11-14", "close": 54.05, "volume": null}, {"date": "2019-11-15", "close": 54.05, "volume": null}, {"date": "2019-11-18", "close": 54.05, "volume": null}, {"date": "2019-11-19", "close": 54.05, "volume": null}, {"date": "2019-11-20", "close": 53.915, "volume": 346019.0}, {"date": "2019-11-21", "close": 53.915, "volume": null}, {"date": "2019-11-22", "close": 54.0, "volume": 620.0}, {"date": "2019-11-25", "close": 53.49, "volume": 100.0}, {"date": "2019-11-26", "close": 53.0, "volume": 144.0}, {"date": "2019-11-27", "close": 53.0, "volume": null}, {"date": "2019-11-29", "close": 53.0, "volume": null}, {"date": "2019-12-02", "close": 53.0, "volume": null}, {"date": "2019-12-03", "close": 51.1, "volume": 519.0}, {"date": "2019-12-04", "close": 51.1, "volume": null}, {"date": "2019-12-05", "close": 52.5472, "volume": 522.0}, {"date": "2019-12-06", "close": 53.2022, "volume": 476.0}, {"date": "2019-12-09", "close": 53.2022, "volume": null}, {"date": "2019-12-10", "close": 53.2022, "volume": null}, {"date": "2019-12-11", "close": 52.45, "volume": 107.0}, {"date": "2019-12-12", "close": 52.45, "volume": null}, {"date": "2019-12-13", "close": 52.45, "volume": null}, {"date": "2019-12-16", "close": 53.95, "volume": 116.0}, {"date": "2019-12-17", "close": 54.55, "volume": 100.0}, {"date": "2019-12-18", "close": 54.55, "volume": null}, {"date": "2019-12-19", "close": 54.7256, "volume": 274.0}, {"date": "2019-12-20", "close": 54.7256, "volume": null}, {"date": "2019-12-23", "close": 54.3, "volume": 2642.0}, {"date": "2019-12-24", "close": 54.35, "volume": 2000.0}, {"date": "2019-12-26", "close": 54.35, "volume": 213.0}, {"date": "2019-12-27", "close": 54.65, "volume": 271227.0}, {"date": "2019-12-30", "close": 55.57, "volume": 150.0}, {"date": "2019-12-31", "close": 55.548, "volume": 1247.0}, {"date": "2020-01-02", "close": 55.19, "volume": 1333.0}, {"date": "2020-01-03", "close": 55.19, "volume": null}, {"date": "2020-01-06", "close": 55.19, "volume": null}, {"date": "2020-01-07", "close": 55.19, "volume": null}, {"date": "2020-01-08", "close": 55.4, "volume": 2740.0}, {"date": "2020-01-09", "close": 54.84, "volume": 61100.0}, {"date": "2020-01-10", "close": 55.4, "volume": 118.0}, {"date": "2020-01-13", "close": 55.4, "volume": null}, {"date": "2020-01-14", "close": 55.4, "volume": null}, {"date": "2020-01-15", "close": 53.7, "volume": 2249.0}, {"date": "2020-01-16", "close": 54.25, "volume": 2936.0}, {"date": "2020-01-17", "close": 53.7, "volume": 387.0}, {"date": "2020-01-21", "close": 53.45, "volume": 196.0}, {"date": "2020-01-22", "close": 52.9, "volume": 170.0}, {"date": "2020-01-23", "close": 52.9, "volume": null}, {"date": "2020-01-24", "close": 51.85, "volume": 1135.0}, {"date": "2020-01-27", "close": 50.65, "volume": 100.0}, {"date": "2020-01-28", "close": 50.65, "volume": null}, {"date": "2020-01-29", "close": 50.3, "volume": 2070.0}, {"date": "2020-01-30", "close": 50.3, "volume": null}, {"date": "2020-01-31", "close": 48.935, "volume": 120.0}, {"date": "2020-02-03", "close": 47.94, "volume": 683.0}, {"date": "2020-02-04", "close": 49.96, "volume": 2518.0}, {"date": "2020-02-05", "close": 49.55, "volume": 320.0}, {"date": "2020-02-06", "close": 50.05, "volume": 437.0}, {"date": "2020-02-07", "close": 49.57, "volume": 60118.0}, {"date": "2020-02-10", "close": 49.57, "volume": null}, {"date": "2020-02-11", "close": 49.0934, "volume": 1641.0}, {"date": "2020-02-12", "close": 49.0934, "volume": null}, {"date": "2020-02-13", "close": 49.0934, "volume": null}, {"date": "2020-02-14", "close": 49.0934, "volume": null}, {"date": "2020-02-18", "close": 49.0934, "volume": null}, {"date": "2020-02-19", "close": 49.0934, "volume": null}, {"date": "2020-02-20", "close": 48.2772, "volume": 436.0}, {"date": "2020-02-21", "close": 48.0651, "volume": 9153.0}, {"date": "2020-02-24", "close": 45.9913, "volume": 678.0}, {"date": "2020-02-25", "close": 45.9913, "volume": null}, {"date": "2020-02-26", "close": 43.8121, "volume": 9571.0}, {"date": "2020-02-27", "close": 43.5409, "volume": 11800.0}, {"date": "2020-02-28", "close": 43.35, "volume": 617965.0}, {"date": "2020-03-02", "close": 42.58, "volume": 463.0}, {"date": "2020-03-03", "close": 42.3, "volume": 800.0}, {"date": "2020-03-04", "close": 44.4542, "volume": 730.0}, {"date": "2020-03-05", "close": 43.3, "volume": 223.0}, {"date": "2020-03-06", "close": 43.3, "volume": null}, {"date": "2020-03-09", "close": 35.15, "volume": 49459.0}, {"date": "2020-03-10", "close": 36.9, "volume": 5789.0}, {"date": "2020-03-11", "close": 34.5, "volume": 451.0}, {"date": "2020-03-12", "close": 29.81, "volume": 274.0}, {"date": "2020-03-13", "close": 28.92, "volume": 143.0}, {"date": "2020-03-16", "close": 27.88, "volume": 1402.0}, {"date": "2020-03-17", "close": 29.64, "volume": 6176.0}, {"date": "2020-03-18", "close": 21.68, "volume": 12942.0}, {"date": "2020-03-19", "close": 27.35, "volume": 1961.0}, {"date": "2020-03-20", "close": 26.04, "volume": 997.0}, {"date": "2020-03-23", "close": 28.505, "volume": 660809.0}, {"date": "2020-03-24", "close": 33.0569, "volume": 103807.0}, {"date": "2020-03-25", "close": 37.007, "volume": 173.0}, {"date": "2020-03-26", "close": 36.3791, "volume": 1115.0}, {"date": "2020-03-27", "close": 35.7102, "volume": 720.0}, {"date": "2020-03-30", "close": 35.86, "volume": 1861.0}, {"date": "2020-03-31", "close": 37.48, "volume": 5460.0}, {"date": "2020-04-01", "close": 37.22, "volume": 157.0}, {"date": "2020-04-02", "close": 38.25, "volume": 258351.0}, {"date": "2020-04-03", "close": 36.1092, "volume": 4894.0}, {"date": "2020-04-06", "close": 36.1092, "volume": null}, {"date": "2020-04-07", "close": 37.4638, "volume": 1394.0}, {"date": "2020-04-08", "close": 38.0, "volume": 124.0}, {"date": "2020-04-09", "close": 36.01, "volume": 1103.0}, {"date": "2020-04-13", "close": 36.01, "volume": null}, {"date": "2020-04-14", "close": 35.7433, "volume": 849.0}, {"date": "2020-04-15", "close": 33.6605, "volume": 5640.0}, {"date": "2020-04-16", "close": 32.6815, "volume": 9395.0}, {"date": "2020-04-17", "close": 35.3, "volume": 1550.0}, {"date": "2020-04-20", "close": 32.6, "volume": 3514.0}, {"date": "2020-04-21", "close": 32.422, "volume": 14490.0}, {"date": "2020-04-22", "close": 32.99, "volume": 1180.0}, {"date": "2020-04-23", "close": 32.99, "volume": null}, {"date": "2020-04-24", "close": 36.75, "volume": 1762.0}, {"date": "2020-04-27", "close": 35.45, "volume": 308.0}, {"date": "2020-04-28", "close": 35.45, "volume": null}, {"date": "2020-04-29", "close": 35.45, "volume": null}, {"date": "2020-04-30", "close": 34.7, "volume": 1193.0}, {"date": "2020-05-01", "close": 35.04, "volume": 201351.0}, {"date": "2020-05-04", "close": 33.9, "volume": 1825.0}, {"date": "2020-05-05", "close": 35.3, "volume": 1500.0}, {"date": "2020-05-06", "close": 34.905, "volume": 17690.0}, {"date": "2020-05-07", "close": 34.905, "volume": null}, {"date": "2020-05-08", "close": 35.64, "volume": 931.0}, {"date": "2020-05-11", "close": 35.7, "volume": 460.0}, {"date": "2020-05-12", "close": 35.0, "volume": 300.0}, {"date": "2020-05-13", "close": 33.8176, "volume": 172186.0}, {"date": "2020-05-14", "close": 33.8176, "volume": null}, {"date": "2020-05-15", "close": 33.8176, "volume": null}, {"date": "2020-05-18", "close": 33.8176, "volume": null}, {"date": "2020-05-19", "close": 35.997, "volume": 797.0}, {"date": "2020-05-20", "close": 36.9876, "volume": 60327.0}, {"date": "2020-05-21", "close": 36.9876, "volume": null}, {"date": "2020-05-22", "close": 36.9876, "volume": null}, {"date": "2020-05-26", "close": 36.9876, "volume": null}, {"date": "2020-05-27", "close": 37.405, "volume": 100.0}, {"date": "2020-05-28", "close": 37.8857, "volume": 9675.0}, {"date": "2020-05-29", "close": 37.315, "volume": 773.0}, {"date": "2020-06-01", "close": 37.54, "volume": 5768.0}, {"date": "2020-06-02", "close": 40.2, "volume": 343.0}, {"date": "2020-06-03", "close": 41.5, "volume": 1755.0}, {"date": "2020-06-04", "close": 41.5, "volume": null}, {"date": "2020-06-05", "close": 44.32, "volume": 3494.0}, {"date": "2020-06-08", "close": 44.35, "volume": 752.0}, {"date": "2020-06-09", "close": 42.02, "volume": 2386.0}, {"date": "2020-06-10", "close": 42.1675, "volume": 50557.0}, {"date": "2020-06-11", "close": 39.2225, "volume": 207718.0}, {"date": "2020-06-12", "close": 38.06, "volume": 407.0}, {"date": "2020-06-15", "close": 39.7, "volume": 614.0}, {"date": "2020-06-16", "close": 39.31, "volume": 360.0}, {"date": "2020-06-17", "close": 39.31, "volume": null}, {"date": "2020-06-18", "close": 39.31, "volume": null}, {"date": "2020-06-19", "close": 39.04, "volume": 1672.0}, {"date": "2020-06-22", "close": 38.84, "volume": 578.0}, {"date": "2020-06-23", "close": 41.56, "volume": 471.0}, {"date": "2020-06-24", "close": 41.56, "volume": null}, {"date": "2020-06-25", "close": 41.56, "volume": null}, {"date": "2020-06-26", "close": 38.77, "volume": 3939.0}, {"date": "2020-06-29", "close": 39.49, "volume": 721.0}, {"date": "2020-06-30", "close": 37.7, "volume": 531.0}, {"date": "2020-07-01", "close": 37.44, "volume": 1533.0}, {"date": "2020-07-02", "close": 39.66, "volume": 3290.0}, {"date": "2020-07-06", "close": 38.99, "volume": 1998.0}, {"date": "2020-07-07", "close": 39.71, "volume": 920.0}, {"date": "2020-07-08", "close": 39.71, "volume": null}, {"date": "2020-07-09", "close": 37.94, "volume": 242.0}, {"date": "2020-07-10", "close": 38.21, "volume": 2246.0}, {"date": "2020-07-13", "close": 38.21, "volume": 1944.0}, {"date": "2020-07-14", "close": 39.31, "volume": 1483.0}, {"date": "2020-07-15", "close": 40.0, "volume": 5695.0}, {"date": "2020-07-16", "close": 39.5328, "volume": 6079.0}, {"date": "2020-07-17", "close": 39.08, "volume": 430.0}, {"date": "2020-07-20", "close": 38.71, "volume": 4397.0}, {"date": "2020-07-21", "close": 38.81, "volume": 518.0}, {"date": "2020-07-22", "close": 37.21, "volume": 1926.0}, {"date": "2020-07-23", "close": 38.17, "volume": 229.0}, {"date": "2020-07-24", "close": 38.0, "volume": 1069.0}, {"date": "2020-07-27", "close": 37.79, "volume": 534.0}, {"date": "2020-07-28", "close": 38.51, "volume": 374.0}, {"date": "2020-07-29", "close": 38.3692, "volume": 1391.0}, {"date": "2020-07-30", "close": 38.31, "volume": 2578.0}, {"date": "2020-07-31", "close": 37.66, "volume": 6600.0}, {"date": "2020-08-03", "close": 38.0157, "volume": 1853.0}, {"date": "2020-08-04", "close": 38.81, "volume": 313.0}, {"date": "2020-08-05", "close": 39.5, "volume": 524.0}, {"date": "2020-08-06", "close": 39.85, "volume": 697.0}, {"date": "2020-08-07", "close": 39.09, "volume": 774.0}, {"date": "2020-08-10", "close": 39.0578, "volume": 404.0}, {"date": "2020-08-11", "close": 39.0578, "volume": null}, {"date": "2020-08-12", "close": 40.22, "volume": 352.0}, {"date": "2020-08-13", "close": 39.63, "volume": 1388.0}, {"date": "2020-08-14", "close": 39.63, "volume": null}, {"date": "2020-08-17", "close": 38.42, "volume": 658.0}, {"date": "2020-08-18", "close": 39.76, "volume": 878.0}, {"date": "2020-08-19", "close": 39.61, "volume": 848.0}, {"date": "2020-08-20", "close": 39.16, "volume": 902.0}, {"date": "2020-08-21", "close": 39.16, "volume": null}, {"date": "2020-08-24", "close": 39.35, "volume": 530.0}, {"date": "2020-08-25", "close": 39.74, "volume": 845.0}, {"date": "2020-08-26", "close": 39.99, "volume": 614.0}, {"date": "2020-08-27", "close": 39.04, "volume": 290.0}, {"date": "2020-08-28", "close": 39.3, "volume": 17308.0}, {"date": "2020-08-31", "close": 40.06, "volume": 427.0}, {"date": "2020-09-01", "close": 39.105, "volume": 4210.0}, {"date": "2020-09-02", "close": 39.4, "volume": 5507.0}, {"date": "2020-09-03", "close": 38.81, "volume": 467.0}, {"date": "2020-09-04", "close": 39.15, "volume": 3713.0}, {"date": "2020-09-08", "close": 39.15, "volume": null}, {"date": "2020-09-09", "close": 38.6585, "volume": 51427.0}, {"date": "2020-09-10", "close": 38.6585, "volume": null}, {"date": "2020-09-11", "close": 39.01, "volume": 20862.0}, {"date": "2020-09-14", "close": 37.28, "volume": 76560.0}, {"date": "2020-09-15", "close": 37.65, "volume": 25951.0}, {"date": "2020-09-16", "close": 37.58, "volume": 1110.0}, {"date": "2020-09-17", "close": 37.91, "volume": 549.0}, {"date": "2020-09-18", "close": 37.49, "volume": 3489.0}, {"date": "2020-09-21", "close": 37.49, "volume": null}, {"date": "2020-09-22", "close": 35.0187, "volume": 13870.0}, {"date": "2020-09-23", "close": 34.89, "volume": 2111.0}, {"date": "2020-09-24", "close": 34.41, "volume": 2020.0}, {"date": "2020-09-25", "close": 32.91, "volume": 460.0}, {"date": "2020-09-28", "close": 32.91, "volume": null}, {"date": "2020-09-29", "close": 32.71, "volume": 355.0}, {"date": "2020-09-30", "close": 34.6727, "volume": 136653.0}, {"date": "2020-10-01", "close": 33.4594, "volume": 2553.0}, {"date": "2020-10-02", "close": 32.41, "volume": 996.0}, {"date": "2020-10-05", "close": 34.29, "volume": 470.0}, {"date": "2020-10-06", "close": 34.7457, "volume": 2579.0}, {"date": "2020-10-07", "close": 34.2754, "volume": 8440.0}, {"date": "2020-10-08", "close": 34.25, "volume": 767.0}, {"date": "2020-10-09", "close": 35.81, "volume": 8740.0}, {"date": "2020-10-12", "close": 35.77, "volume": 1745.0}, {"date": "2020-10-13", "close": 35.77, "volume": null}, {"date": "2020-10-14", "close": 34.155, "volume": 44974.0}, {"date": "2020-10-15", "close": 32.61, "volume": 198459.0}, {"date": "2020-10-16", "close": 32.78, "volume": 632.0}, {"date": "2020-10-19", "close": 33.1, "volume": 151093.0}, {"date": "2020-10-20", "close": 32.82, "volume": 245.0}, {"date": "2020-10-21", "close": 33.46, "volume": 1720.0}, {"date": "2020-10-22", "close": 33.1, "volume": 1876.0}, {"date": "2020-10-23", "close": 32.04, "volume": 32223.0}, {"date": "2020-10-26", "close": 32.04, "volume": null}, {"date": "2020-10-27", "close": 30.46, "volume": 2420.0}, {"date": "2020-10-28", "close": 29.41, "volume": 536.0}, {"date": "2020-10-29", "close": 28.78, "volume": 2220.0}, {"date": "2020-10-30", "close": 29.61, "volume": 953.0}, {"date": "2020-11-02", "close": 31.0, "volume": 692.0}, {"date": "2020-11-03", "close": 33.15, "volume": 833.0}, {"date": "2020-11-04", "close": 31.41, "volume": 744.0}, {"date": "2020-11-05", "close": 32.41, "volume": 3038.0}, {"date": "2020-11-06", "close": 32.8192, "volume": 1728.0}, {"date": "2020-11-09", "close": 36.93, "volume": 1111.0}, {"date": "2020-11-10", "close": 38.4, "volume": 100544.0}, {"date": "2020-11-11", "close": 38.58, "volume": 2940.0}, {"date": "2020-11-12", "close": 36.74, "volume": 1051.0}, {"date": "2020-11-13", "close": 38.07, "volume": 18459.0}, {"date": "2020-11-16", "close": 39.78, "volume": 2858.0}, {"date": "2020-11-17", "close": 41.295, "volume": 401772.0}, {"date": "2020-11-18", "close": 42.05, "volume": 937.0}, {"date": "2020-11-19", "close": 39.66, "volume": 855.0}, {"date": "2020-11-20", "close": 40.42, "volume": 1438.0}, {"date": "2020-11-23", "close": 42.62, "volume": 1665.0}, {"date": "2020-11-24", "close": 44.4, "volume": 2580.0}, {"date": "2020-11-25", "close": 44.4, "volume": 141110.0}, {"date": "2020-11-27", "close": 45.18, "volume": 771.0}, {"date": "2020-11-30", "close": 43.05, "volume": 1830.0}, {"date": "2020-12-01", "close": 43.18, "volume": 1064.0}, {"date": "2020-12-02", "close": 43.65, "volume": 1115.0}, {"date": "2020-12-03", "close": 43.49, "volume": 3793.0}, {"date": "2020-12-04", "close": 44.96, "volume": 1178.0}, {"date": "2020-12-07", "close": 44.28, "volume": 2334.0}, {"date": "2020-12-08", "close": 44.0, "volume": 1440.0}, {"date": "2020-12-09", "close": 43.73, "volume": 2920.0}, {"date": "2020-12-10", "close": 46.46, "volume": 196131.0}, {"date": "2020-12-11", "close": 45.45, "volume": 1653.0}, {"date": "2020-12-14", "close": 43.84, "volume": 5060.0}, {"date": "2020-12-15", "close": 43.87, "volume": 9805.0}, {"date": "2020-12-16", "close": 43.9, "volume": 4430.0}, {"date": "2020-12-17", "close": 43.04, "volume": 3369.0}, {"date": "2020-12-18", "close": 42.59, "volume": 5000.0}, {"date": "2020-12-21", "close": 40.99, "volume": 1718.0}, {"date": "2020-12-22", "close": 43.15, "volume": 1390.0}, {"date": "2020-12-23", "close": 44.29, "volume": 2009.0}, {"date": "2020-12-24", "close": 41.59, "volume": 1470.0}, {"date": "2020-12-28", "close": 45.39, "volume": 2080.0}, {"date": "2020-12-29", "close": 44.21, "volume": 803.0}, {"date": "2020-12-30", "close": 42.25, "volume": 1211.0}, {"date": "2020-12-31", "close": 44.72, "volume": 1002.0}, {"date": "2021-01-04", "close": 42.68, "volume": 9632.0}, {"date": "2021-01-05", "close": 42.68, "volume": null}, {"date": "2021-01-06", "close": 45.83, "volume": 1130.0}, {"date": "2021-01-07", "close": 46.37, "volume": 1463.0}, {"date": "2021-01-08", "close": 46.3, "volume": 2923.0}, {"date": "2021-01-11", "close": 45.51, "volume": 3676.0}, {"date": "2021-01-12", "close": 45.62, "volume": 1018.0}, {"date": "2021-01-13", "close": 44.94, "volume": 1103.0}, {"date": "2021-01-14", "close": 46.09, "volume": 1824.0}, {"date": "2021-01-15", "close": 45.195, "volume": 3188.0}, {"date": "2021-01-19", "close": 44.51, "volume": 12700.0}, {"date": "2021-01-20", "close": 45.67, "volume": 2138.0}, {"date": "2021-01-21", "close": 44.8, "volume": 1233.0}, {"date": "2021-01-22", "close": 44.32, "volume": 1768.0}, {"date": "2021-01-25", "close": 42.36, "volume": 1798.0}, {"date": "2021-01-26", "close": 44.33, "volume": 130224.0}, {"date": "2021-01-27", "close": 43.62, "volume": 1127.0}, {"date": "2021-01-28", "close": 43.12, "volume": 1813.0}, {"date": "2021-01-29", "close": 42.87, "volume": 830.0}, {"date": "2021-02-01", "close": 42.99, "volume": 1113.0}, {"date": "2021-02-02", "close": 43.6, "volume": 2009.0}, {"date": "2021-02-03", "close": 41.75, "volume": 1820.0}, {"date": "2021-02-04", "close": 40.63, "volume": 2037.0}, {"date": "2021-02-05", "close": 42.57, "volume": 899.0}, {"date": "2021-02-08", "close": 43.87, "volume": 3225.0}, {"date": "2021-02-09", "close": 42.17, "volume": 218695.0}, {"date": "2021-02-10", "close": 41.65, "volume": 4181.0}, {"date": "2021-02-11", "close": 42.53, "volume": 4958.0}, {"date": "2021-02-12", "close": 42.91, "volume": 4576.0}, {"date": "2021-02-16", "close": 44.54, "volume": 1382.0}, {"date": "2021-02-17", "close": 44.01, "volume": 3204.0}, {"date": "2021-02-18", "close": 44.6, "volume": 1494.0}, {"date": "2021-02-19", "close": 45.17, "volume": 28679.0}, {"date": "2021-02-22", "close": 46.19, "volume": 2042.0}, {"date": "2021-02-23", "close": 46.02, "volume": 1950.0}, {"date": "2021-02-24", "close": 47.84, "volume": 27124.0}, {"date": "2021-02-25", "close": 48.51, "volume": 1179.0}, {"date": "2021-02-26", "close": 47.0, "volume": 1511.0}, {"date": "2021-03-01", "close": 47.6, "volume": 2803.0}, {"date": "2021-03-02", "close": 47.57, "volume": 1366.0}, {"date": "2021-03-03", "close": 46.81, "volume": 2298.0}, {"date": "2021-03-04", "close": 49.3, "volume": 5109.0}, {"date": "2021-03-05", "close": 49.46, "volume": 1728.0}, {"date": "2021-03-08", "close": 49.97, "volume": 2134.0}, {"date": "2021-03-09", "close": 48.91, "volume": 2112.0}, {"date": "2021-03-10", "close": 48.575, "volume": 1925.0}, {"date": "2021-03-11", "close": 50.07, "volume": 914.0}, {"date": "2021-03-12", "close": 50.63, "volume": 1178.0}, {"date": "2021-03-15", "close": 49.8, "volume": 1298.0}, {"date": "2021-03-16", "close": 47.79, "volume": 2504.0}, {"date": "2021-03-17", "close": 49.51, "volume": 101345.0}, {"date": "2021-03-18", "close": 47.41, "volume": 21895.0}, {"date": "2021-03-19", "close": 47.77, "volume": 1963.0}, {"date": "2021-03-22", "close": 45.28, "volume": 1437.0}, {"date": "2021-03-23", "close": 47.17, "volume": 1953.0}, {"date": "2021-03-24", "close": 47.23, "volume": 1379.0}, {"date": "2021-03-25", "close": 46.24, "volume": 2291.0}, {"date": "2021-03-26", "close": 46.77, "volume": 1229.0}, {"date": "2021-03-29", "close": 46.89, "volume": 1368.0}, {"date": "2021-03-30", "close": 47.9, "volume": 1436.0}, {"date": "2021-03-31", "close": 47.14, "volume": 1906.0}, {"date": "2021-04-01", "close": 45.65, "volume": 2512.0}, {"date": "2021-04-05", "close": 47.92, "volume": 1086.0}, {"date": "2021-04-06", "close": 45.51, "volume": 1180.0}, {"date": "2021-04-07", "close": 46.8, "volume": 1658.0}, {"date": "2021-04-08", "close": 46.02, "volume": 1996.0}, {"date": "2021-04-09", "close": 45.07, "volume": 1204.0}, {"date": "2021-04-12", "close": 45.16, "volume": 584.0}, {"date": "2021-04-13", "close": 46.67, "volume": 1659.0}, {"date": "2021-04-14", "close": 46.51, "volume": 1375.0}, {"date": "2021-04-15", "close": 47.45, "volume": 599.0}, {"date": "2021-04-16", "close": 45.92, "volume": 1663.0}, {"date": "2021-04-19", "close": 46.27, "volume": 993.0}, {"date": "2021-04-20", "close": 44.93, "volume": 1168.0}, {"date": "2021-04-21", "close": 44.89, "volume": 27469.0}, {"date": "2021-04-22", "close": 44.67, "volume": 1436.0}, {"date": "2021-04-23", "close": 44.92, "volume": 822.0}, {"date": "2021-04-26", "close": 44.08, "volume": 1254.0}, {"date": "2021-04-27", "close": 44.65, "volume": 1458.0}, {"date": "2021-04-28", "close": 45.88, "volume": 1500.0}, {"date": "2021-04-29", "close": 45.44, "volume": 1587.0}, {"date": "2021-04-30", "close": 44.61, "volume": 902.0}, {"date": "2021-05-03", "close": 45.99, "volume": 1016.0}, {"date": "2021-05-04", "close": 45.83, "volume": 2651.0}, {"date": "2021-05-05", "close": 47.0, "volume": 716.0}, {"date": "2021-05-06", "close": 48.42, "volume": 1873.0}, {"date": "2021-05-07", "close": 48.47, "volume": 739.0}, {"date": "2021-05-10", "close": 49.42, "volume": 776.0}, {"date": "2021-05-11", "close": 45.8962, "volume": 926.0}, {"date": "2021-05-12", "close": 48.25, "volume": 1718.0}, {"date": "2021-05-13", "close": 48.07, "volume": 1015.0}, {"date": "2021-05-14", "close": 49.32, "volume": 1281.0}, {"date": "2021-05-17", "close": 45.85, "volume": 2507.0}, {"date": "2021-05-18", "close": 47.08, "volume": 844.0}, {"date": "2021-05-19", "close": 46.8527, "volume": 1790.0}, {"date": "2021-05-20", "close": 48.95, "volume": 648.0}, {"date": "2021-05-21", "close": 49.65, "volume": 1655.0}, {"date": "2021-05-24", "close": 48.87, "volume": 340.0}, {"date": "2021-05-25", "close": 49.07, "volume": 1742.0}, {"date": "2021-05-26", "close": 48.42, "volume": 1105.0}, {"date": "2021-05-27", "close": 48.02, "volume": 1258.0}, {"date": "2021-05-28", "close": 47.82, "volume": 815.0}, {"date": "2021-06-01", "close": 46.08, "volume": 1037.0}, {"date": "2021-06-02", "close": 45.8, "volume": 1234.0}, {"date": "2021-06-03", "close": 45.8, "volume": null}, {"date": "2021-06-04", "close": 47.31, "volume": 2051.0}, {"date": "2021-06-07", "close": 45.75, "volume": 4597.0}, {"date": "2021-06-08", "close": 49.22, "volume": 2161.0}, {"date": "2021-06-09", "close": 47.68, "volume": 951.0}, {"date": "2021-06-10", "close": 49.44, "volume": 2622.0}, {"date": "2021-06-11", "close": 49.49, "volume": 3795.0}, {"date": "2021-06-14", "close": 49.8, "volume": 805.0}, {"date": "2021-06-15", "close": 50.08, "volume": 1478.0}, {"date": "2021-06-16", "close": 49.265, "volume": 3234.0}, {"date": "2021-06-17", "close": 49.01, "volume": 1211.0}, {"date": "2021-06-18", "close": 46.268, "volume": 4628.0}, {"date": "2021-06-21", "close": 48.37, "volume": 1081.0}, {"date": "2021-06-22", "close": 47.985, "volume": 3442.0}, {"date": "2021-06-23", "close": 47.855, "volume": 1649.0}, {"date": "2021-06-24", "close": 48.11, "volume": 1717.0}, {"date": "2021-06-25", "close": 48.06, "volume": 915.0}, {"date": "2021-06-28", "close": 45.2, "volume": 229907.0}, {"date": "2021-06-29", "close": 45.47, "volume": 53433.0}, {"date": "2021-06-30", "close": 46.01, "volume": 50930.0}, {"date": "2021-07-01", "close": 45.14, "volume": 809.0}, {"date": "2021-07-02", "close": 46.45, "volume": 695.0}, {"date": "2021-07-06", "close": 45.89, "volume": 1873.0}, {"date": "2021-07-07", "close": 45.21, "volume": 837.0}, {"date": "2021-07-08", "close": 43.8, "volume": 1252.0}, {"date": "2021-07-09", "close": 44.605, "volume": 4068.0}, {"date": "2021-07-12", "close": 45.05, "volume": 1187.0}, {"date": "2021-07-13", "close": 44.87, "volume": 3046.0}, {"date": "2021-07-14", "close": 43.9, "volume": 1010.0}, {"date": "2021-07-15", "close": 44.15, "volume": 1870.0}, {"date": "2021-07-16", "close": 41.59, "volume": 6906.0}, {"date": "2021-07-19", "close": 40.12, "volume": 1763.0}, {"date": "2021-07-20", "close": 41.04, "volume": 3742.0}, {"date": "2021-07-21", "close": 41.28, "volume": 1208.0}, {"date": "2021-07-22", "close": 43.41, "volume": 835.0}, {"date": "2021-07-23", "close": 41.31, "volume": 1519.0}, {"date": "2021-07-26", "close": 43.78, "volume": 1231.0}, {"date": "2021-07-27", "close": 41.89, "volume": 2715.0}, {"date": "2021-07-28", "close": 42.34, "volume": 1048.0}, {"date": "2021-07-29", "close": 45.17, "volume": 1242.0}, {"date": "2021-07-30", "close": 44.55, "volume": 1099.0}, {"date": "2021-08-02", "close": 43.445, "volume": 36291.0}, {"date": "2021-08-03", "close": 43.61, "volume": 3358.0}, {"date": "2021-08-04", "close": 45.17, "volume": 1457.0}, {"date": "2021-08-05", "close": 42.98, "volume": 2097.0}, {"date": "2021-08-06", "close": 44.5935, "volume": 1083.0}, {"date": "2021-08-09", "close": 44.08, "volume": 567.0}, {"date": "2021-08-10", "close": 45.16, "volume": 4267.0}, {"date": "2021-08-11", "close": 43.81, "volume": 2703.0}, {"date": "2021-08-12", "close": 45.17, "volume": 1205.0}, {"date": "2021-08-13", "close": 45.17, "volume": 913.0}, {"date": "2021-08-16", "close": 45.17, "volume": 950.0}, {"date": "2021-08-17", "close": 45.06, "volume": 856.0}, {"date": "2021-08-18", "close": 43.71, "volume": 1196.0}, {"date": "2021-08-19", "close": 43.09, "volume": 1757.0}, {"date": "2021-08-20", "close": 41.78, "volume": 1541.0}, {"date": "2021-08-23", "close": 42.56, "volume": 1063.0}, {"date": "2021-08-24", "close": 43.58, "volume": 963.0}, {"date": "2021-08-25", "close": 44.92, "volume": 700971.0}, {"date": "2021-08-26", "close": 43.33, "volume": 948.0}, {"date": "2021-08-27", "close": 44.76, "volume": 517.0}, {"date": "2021-08-30", "close": 45.17, "volume": 532.0}, {"date": "2021-08-31", "close": 43.37, "volume": 884.0}, {"date": "2021-09-01", "close": 43.25, "volume": 1849.0}, {"date": "2021-09-02", "close": 45.16, "volume": 1384.0}, {"date": "2021-09-03", "close": 45.17, "volume": 1728.0}, {"date": "2021-09-07", "close": 45.17, "volume": 668.0}, {"date": "2021-09-08", "close": 44.4725, "volume": 2058.0}, {"date": "2021-09-09", "close": 44.34, "volume": 633.0}, {"date": "2021-09-10", "close": 44.4, "volume": 925.0}, {"date": "2021-09-13", "close": 43.65, "volume": 177416.0}, {"date": "2021-09-14", "close": 45.73, "volume": 91441.0}, {"date": "2021-09-15", "close": 46.23, "volume": 4803.0}, {"date": "2021-09-16", "close": 45.75, "volume": 3936.0}, {"date": "2021-09-17", "close": 45.51, "volume": 5117.0}, {"date": "2021-09-20", "close": 44.92, "volume": 2346.0}, {"date": "2021-09-21", "close": 44.5, "volume": 1726.0}, {"date": "2021-09-22", "close": 44.79, "volume": 1285177.0}, {"date": "2021-09-23", "close": 46.23, "volume": 1251.0}, {"date": "2021-09-24", "close": 47.1, "volume": 969.0}, {"date": "2021-09-27", "close": 48.58, "volume": 2076.0}, {"date": "2021-09-28", "close": 49.42, "volume": 2719.0}, {"date": "2021-09-29", "close": 47.8734, "volume": 190842.0}, {"date": "2021-09-30", "close": 48.56, "volume": 161251.0}, {"date": "2021-10-01", "close": 49.22, "volume": 3641.0}, {"date": "2021-10-04", "close": 49.3, "volume": 381581.0}, {"date": "2021-10-05", "close": 50.27, "volume": 51245.0}, {"date": "2021-10-06", "close": 49.92, "volume": 1136.0}, {"date": "2021-10-07", "close": 48.22, "volume": 182018.0}, {"date": "2021-10-08", "close": 50.48, "volume": 103145.0}, {"date": "2021-10-11", "close": 49.38, "volume": 210236.0}, {"date": "2021-10-12", "close": 51.17, "volume": 3002.0}, {"date": "2021-10-13", "close": 49.26, "volume": 934.0}, {"date": "2021-10-14", "close": 51.17, "volume": 2811.0}, {"date": "2021-10-15", "close": 51.08, "volume": 2098.0}, {"date": "2021-10-18", "close": 52.07, "volume": 3043.0}, {"date": "2021-10-19", "close": 52.37, "volume": 1119.0}, {"date": "2021-10-20", "close": 51.63, "volume": 108167.0}, {"date": "2021-10-21", "close": 52.28, "volume": 6853.0}, {"date": "2021-10-22", "close": 51.015, "volume": 3335.0}, {"date": "2021-10-25", "close": 50.3675, "volume": 1463.0}, {"date": "2021-10-26", "close": 51.52, "volume": 487.0}, {"date": "2021-10-27", "close": 51.49, "volume": 1613.0}, {"date": "2021-10-28", "close": 51.4, "volume": 2667.0}, {"date": "2021-10-29", "close": 50.53, "volume": 3870.0}, {"date": "2021-11-01", "close": 51.1, "volume": 1948.0}, {"date": "2021-11-02", "close": 50.975, "volume": 227206.0}, {"date": "2021-11-03", "close": 48.43, "volume": 3003.0}, {"date": "2021-11-04", "close": 50.46, "volume": 552.0}, {"date": "2021-11-05", "close": 50.46, "volume": null}, {"date": "2021-11-08", "close": 50.92, "volume": 526.0}, {"date": "2021-11-09", "close": 49.92, "volume": 3074.0}, {"date": "2021-11-10", "close": 49.78, "volume": 3710.0}, {"date": "2021-11-11", "close": 50.74, "volume": 532.0}, {"date": "2021-11-12", "close": 49.19, "volume": 529.0}, {"date": "2021-11-15", "close": 50.22, "volume": 556.0}, {"date": "2021-11-16", "close": 49.17, "volume": 738.0}, {"date": "2021-11-17", "close": 48.64, "volume": 528.0}, {"date": "2021-11-18", "close": 47.57, "volume": 1516.0}, {"date": "2021-11-19", "close": 46.91, "volume": 1352.0}, {"date": "2021-11-22", "close": 48.27, "volume": 1404.0}, {"date": "2021-11-23", "close": 48.83, "volume": 557.0}, {"date": "2021-11-24", "close": 47.85, "volume": 1549.0}, {"date": "2021-11-26", "close": 46.11, "volume": 647.0}, {"date": "2021-11-29", "close": 46.2, "volume": 1685.0}, {"date": "2021-11-30", "close": 46.97, "volume": 890.0}, {"date": "2021-12-01", "close": 46.83, "volume": 1709.0}, {"date": "2021-12-02", "close": 48.12, "volume": 2021.0}, {"date": "2021-12-03", "close": 48.416, "volume": 1979.0}, {"date": "2021-12-06", "close": 50.38, "volume": 1356.0}, {"date": "2021-12-07", "close": 49.15, "volume": 1831.0}, {"date": "2021-12-08", "close": 49.17, "volume": 629.0}, {"date": "2021-12-09", "close": 50.73, "volume": 783.0}, {"date": "2021-12-10", "close": 50.02, "volume": 538.0}, {"date": "2021-12-13", "close": 50.82, "volume": 362.0}, {"date": "2021-12-14", "close": 50.57, "volume": 683.0}, {"date": "2021-12-15", "close": 49.71, "volume": 2483.0}, {"date": "2021-12-16", "close": 50.66, "volume": 775.0}, {"date": "2021-12-17", "close": 48.44, "volume": 1501.0}, {"date": "2021-12-20", "close": 49.66, "volume": 510.0}, {"date": "2021-12-21", "close": 50.57, "volume": 2146.0}, {"date": "2021-12-22", "close": 50.66, "volume": 1386.0}, {"date": "2021-12-23", "close": 51.42, "volume": 1698.0}, {"date": "2021-12-27", "close": 51.42, "volume": 689.0}, {"date": "2021-12-28", "close": 51.42, "volume": null}, {"date": "2021-12-29", "close": 51.42, "volume": 930.0}, {"date": "2021-12-30", "close": 51.42, "volume": 3464.0}, {"date": "2021-12-31", "close": 51.42, "volume": null}, {"date": "2022-01-03", "close": 51.42, "volume": 1916.0}, {"date": "2022-01-04", "close": 51.59, "volume": 1410.0}, {"date": "2022-01-05", "close": 50.83, "volume": 935.0}, {"date": "2022-01-06", "close": 52.92, "volume": 2549.0}, {"date": "2022-01-07", "close": 51.22, "volume": 564.0}, {"date": "2022-01-10", "close": 53.385, "volume": 2295.0}, {"date": "2022-01-11", "close": 55.71, "volume": 1509.0}, {"date": "2022-01-12", "close": 56.06, "volume": 2451.0}, {"date": "2022-01-13", "close": 56.57, "volume": 797.0}, {"date": "2022-01-14", "close": 55.25, "volume": 2496.0}, {"date": "2022-01-18", "close": 57.03, "volume": 2080.0}, {"date": "2022-01-19", "close": 57.11, "volume": 2038.0}, {"date": "2022-01-20", "close": 58.4, "volume": 1595.0}, {"date": "2022-01-21", "close": 55.67, "volume": 728.0}, {"date": "2022-01-24", "close": 54.8, "volume": 2768.0}, {"date": "2022-01-25", "close": 55.18, "volume": 1942.0}, {"date": "2022-01-26", "close": 58.27, "volume": 2499.0}, {"date": "2022-01-27", "close": 58.48, "volume": 2952.0}, {"date": "2022-01-28", "close": 57.92, "volume": 2145.0}, {"date": "2022-01-31", "close": 58.6, "volume": 1546.0}, {"date": "2022-02-01", "close": 58.72, "volume": 1287.0}, {"date": "2022-02-02", "close": 58.76, "volume": 32387.0}, {"date": "2022-02-03", "close": 57.0708, "volume": 984.0}, {"date": "2022-02-04", "close": 56.87, "volume": 10838.0}, {"date": "2022-02-07", "close": 57.98, "volume": 1486.0}, {"date": "2022-02-08", "close": 58.59, "volume": 1246.0}, {"date": "2022-02-09", "close": 59.92, "volume": 3904.0}, {"date": "2022-02-10", "close": 58.615, "volume": 2047.0}, {"date": "2022-02-11", "close": 57.26, "volume": 983.0}, {"date": "2022-02-14", "close": 55.91, "volume": 2763.0}, {"date": "2022-02-15", "close": 58.25, "volume": 3812.0}, {"date": "2022-02-16", "close": 59.47, "volume": 839.0}, {"date": "2022-02-17", "close": 59.21, "volume": 1751.0}, {"date": "2022-02-18", "close": 57.08, "volume": 658.0}, {"date": "2022-02-22", "close": 55.09, "volume": 960.0}, {"date": "2022-02-23", "close": 57.37, "volume": 540.0}, {"date": "2022-02-24", "close": 54.12, "volume": 8354.0}, {"date": "2022-02-25", "close": 55.89, "volume": 1524.0}, {"date": "2022-02-28", "close": 49.19, "volume": 51068.0}, {"date": "2022-03-01", "close": 47.96, "volume": 3152.0}, {"date": "2022-03-02", "close": 52.6, "volume": 577.0}, {"date": "2022-03-03", "close": 50.09, "volume": 1377.0}, {"date": "2022-03-04", "close": 47.552, "volume": 4090.0}, {"date": "2022-03-07", "close": 47.21, "volume": 1361.0}, {"date": "2022-03-08", "close": 49.56, "volume": 1972.0}, {"date": "2022-03-09", "close": 52.84, "volume": 1855.0}, {"date": "2022-03-10", "close": 51.95, "volume": 1609509.0}, {"date": "2022-03-11", "close": 50.0, "volume": 1282.0}, {"date": "2022-03-14", "close": 50.0, "volume": null}, {"date": "2022-03-15", "close": 48.32, "volume": 3562.0}, {"date": "2022-03-16", "close": 51.87, "volume": 825.0}, {"date": "2022-03-17", "close": 49.47, "volume": 2165.0}, {"date": "2022-03-18", "close": 51.47, "volume": 2882.0}, {"date": "2022-03-21", "close": 52.27, "volume": 1150.0}, {"date": "2022-03-22", "close": 49.2, "volume": 3234.0}, {"date": "2022-03-23", "close": 51.97, "volume": 1132.0}, {"date": "2022-03-24", "close": 49.77, "volume": 1106.0}, {"date": "2022-03-25", "close": 52.97, "volume": 842.0}, {"date": "2022-03-28", "close": 52.83, "volume": 438.0}, {"date": "2022-03-29", "close": 52.44, "volume": 814.0}, {"date": "2022-03-30", "close": 53.8, "volume": 1845.0}, {"date": "2022-03-31", "close": 52.01, "volume": 733.0}, {"date": "2022-04-01", "close": 52.79, "volume": 743.0}, {"date": "2022-04-04", "close": 52.46, "volume": 747.0}, {"date": "2022-04-05", "close": 51.02, "volume": 788.0}, {"date": "2022-04-06", "close": 48.46, "volume": 1841.0}, {"date": "2022-04-07", "close": 47.79, "volume": 991.0}, {"date": "2022-04-08", "close": 48.38, "volume": 3600.0}, {"date": "2022-04-11", "close": 52.08, "volume": 545.0}, {"date": "2022-04-12", "close": 49.48, "volume": 574.0}, {"date": "2022-04-13", "close": 50.08, "volume": 1809.0}, {"date": "2022-04-14", "close": 50.08, "volume": 1545.0}, {"date": "2022-04-18", "close": 52.02, "volume": 1311.0}, {"date": "2022-04-19", "close": 50.68, "volume": 1120.0}, {"date": "2022-04-20", "close": 50.9, "volume": 2849.0}, {"date": "2022-04-21", "close": 50.9, "volume": null}, {"date": "2022-04-22", "close": 48.7, "volume": 1025.0}, {"date": "2022-04-25", "close": 48.1, "volume": 2035.0}, {"date": "2022-04-26", "close": 47.715, "volume": 1364.0}, {"date": "2022-04-27", "close": 46.91, "volume": 1105.0}, {"date": "2022-04-28", "close": 48.87, "volume": 1167.0}, {"date": "2022-04-29", "close": 49.49, "volume": 1454.0}, {"date": "2022-05-02", "close": 48.72, "volume": 63357.0}, {"date": "2022-05-03", "close": 50.296, "volume": 1382.0}, {"date": "2022-05-04", "close": 50.32, "volume": 1270.0}, {"date": "2022-05-05", "close": 50.38, "volume": 1577.0}, {"date": "2022-05-06", "close": 52.52, "volume": 1360.0}, {"date": "2022-05-09", "close": 49.43, "volume": 1704.0}, {"date": "2022-05-10", "close": 50.18, "volume": 2301.0}, {"date": "2022-05-11", "close": 52.455, "volume": 1181.0}, {"date": "2022-05-12", "close": 49.91, "volume": 1877.0}, {"date": "2022-05-13", "close": 52.201, "volume": 5578.0}, {"date": "2022-05-16", "close": 52.08, "volume": 1454.0}, {"date": "2022-05-17", "close": 53.24, "volume": 1480.0}, {"date": "2022-05-18", "close": 52.98, "volume": 1476.0}, {"date": "2022-05-19", "close": 52.87, "volume": 50943.0}, {"date": "2022-05-20", "close": 52.43, "volume": 994.0}, {"date": "2022-05-23", "close": 56.06, "volume": 182646.0}, {"date": "2022-05-24", "close": 56.0, "volume": 2246.0}, {"date": "2022-05-25", "close": 58.39, "volume": 3000.0}, {"date": "2022-05-26", "close": 59.0, "volume": 2441.0}, {"date": "2022-05-27", "close": 59.15, "volume": 713.0}, {"date": "2022-05-31", "close": 58.95, "volume": 764.0}, {"date": "2022-06-01", "close": 59.76, "volume": 692.0}, {"date": "2022-06-02", "close": 58.25, "volume": 2069.0}, {"date": "2022-06-03", "close": 57.41, "volume": 1948.0}, {"date": "2022-06-06", "close": 59.92, "volume": 907.0}, {"date": "2022-06-07", "close": 57.55, "volume": 348936.0}, {"date": "2022-06-08", "close": 57.55, "volume": null}, {"date": "2022-06-09", "close": 57.55, "volume": null}, {"date": "2022-06-10", "close": 55.55, "volume": 46672.0}, {"date": "2022-06-13", "close": 55.55, "volume": null}, {"date": "2022-06-14", "close": 55.38, "volume": 960.0}, {"date": "2022-06-15", "close": 57.27, "volume": 3055.0}, {"date": "2022-06-16", "close": 55.8, "volume": 397839.0}, {"date": "2022-06-17", "close": 52.95, "volume": 9715.0}, {"date": "2022-06-21", "close": 52.3, "volume": 4491.0}, {"date": "2022-06-22", "close": 50.09, "volume": 446741.0}, {"date": "2022-06-23", "close": 49.51, "volume": 541962.0}, {"date": "2022-06-24", "close": 50.5, "volume": 401755.0}, {"date": "2022-06-27", "close": 50.59, "volume": 1017.0}, {"date": "2022-06-28", "close": 55.09, "volume": 3399.0}, {"date": "2022-06-29", "close": 52.7, "volume": 3485.0}, {"date": "2022-06-30", "close": 50.96, "volume": 2923.0}, {"date": "2022-07-01", "close": 50.84, "volume": 53994.0}, {"date": "2022-07-05", "close": 49.01, "volume": 3032.0}, {"date": "2022-07-06", "close": 50.14, "volume": 3887.0}, {"date": "2022-07-07", "close": 50.65, "volume": 1919.0}, {"date": "2022-07-08", "close": 49.43, "volume": 2898.0}, {"date": "2022-07-11", "close": 48.52, "volume": 1874.0}, {"date": "2022-07-12", "close": 49.29, "volume": 2270.0}, {"date": "2022-07-13", "close": 48.12, "volume": 3124.0}, {"date": "2022-07-14", "close": 45.5, "volume": 1047.0}, {"date": "2022-07-15", "close": 47.3, "volume": 2495.0}, {"date": "2022-07-18", "close": 50.37, "volume": 2585.0}, {"date": "2022-07-19", "close": 49.38, "volume": 3246.0}, {"date": "2022-07-20", "close": 48.01, "volume": 171598.0}, {"date": "2022-07-21", "close": 47.68, "volume": 141600.0}, {"date": "2022-07-22", "close": 47.66, "volume": 7857.0}, {"date": "2022-07-25", "close": 49.11, "volume": 4723.0}, {"date": "2022-07-26", "close": 47.81, "volume": 3557.0}, {"date": "2022-07-27", "close": 51.84, "volume": 1870.0}, {"date": "2022-07-28", "close": 47.83, "volume": 2959.0}, {"date": "2022-07-29", "close": 50.21, "volume": 3343.0}, {"date": "2022-08-01", "close": 51.36, "volume": 2874.0}, {"date": "2022-08-02", "close": 50.2, "volume": 1319.0}, {"date": "2022-08-03", "close": 48.23, "volume": 152544.0}, {"date": "2022-08-04", "close": 51.0, "volume": 2928.0}, {"date": "2022-08-05", "close": 48.42, "volume": 7193.0}, {"date": "2022-08-08", "close": 51.64, "volume": 2995.0}, {"date": "2022-08-09", "close": 50.16, "volume": 3668.0}, {"date": "2022-08-10", "close": 50.4, "volume": 1108.0}, {"date": "2022-08-11", "close": 52.2, "volume": 2978.0}, {"date": "2022-08-12", "close": 52.18, "volume": 1123.0}, {"date": "2022-08-15", "close": 53.15, "volume": 2832.0}, {"date": "2022-08-16", "close": 53.75, "volume": 1513.0}, {"date": "2022-08-17", "close": 50.6, "volume": 711.0}, {"date": "2022-08-18", "close": 53.385, "volume": 831.0}, {"date": "2022-08-19", "close": 52.13, "volume": 2943.0}, {"date": "2022-08-22", "close": 53.34, "volume": 3578.0}, {"date": "2022-08-23", "close": 52.66, "volume": 1002059.0}, {"date": "2022-08-24", "close": 52.66, "volume": 3501.0}, {"date": "2022-08-25", "close": 55.5, "volume": 908.0}, {"date": "2022-08-26", "close": 52.06, "volume": 2252.0}, {"date": "2022-08-29", "close": 52.25, "volume": 5485.0}, {"date": "2022-08-30", "close": 53.7, "volume": 6681.0}, {"date": "2022-08-31", "close": 51.0, "volume": 2514.0}, {"date": "2022-09-01", "close": 49.52, "volume": 3694.0}, {"date": "2022-09-02", "close": 51.97, "volume": 23413.0}, {"date": "2022-09-06", "close": 50.71, "volume": 6630.0}, {"date": "2022-09-07", "close": 48.96, "volume": 1427.0}, {"date": "2022-09-08", "close": 48.41, "volume": 2096.0}, {"date": "2022-09-09", "close": 51.66, "volume": 3565.0}, {"date": "2022-09-12", "close": 50.62, "volume": 1915.0}, {"date": "2022-09-13", "close": 49.78, "volume": 1407.0}, {"date": "2022-09-14", "close": 50.77, "volume": 2355.0}, {"date": "2022-09-15", "close": 49.57, "volume": 2703.0}, {"date": "2022-09-16", "close": 47.92, "volume": 5567.0}, {"date": "2022-09-19", "close": 47.01, "volume": 3195.0}, {"date": "2022-09-20", "close": 47.07, "volume": 1888.0}, {"date": "2022-09-21", "close": 46.56, "volume": 2914.0}, {"date": "2022-09-22", "close": 47.76, "volume": 1402.0}, {"date": "2022-09-23", "close": 43.66, "volume": 9892.0}, {"date": "2022-09-26", "close": 44.46, "volume": 9018.0}, {"date": "2022-09-27", "close": 45.5, "volume": 4776.0}, {"date": "2022-09-28", "close": 46.05, "volume": 5469.0}, {"date": "2022-09-29", "close": 46.3, "volume": 2898.0}, {"date": "2022-09-30", "close": 46.5, "volume": 3931.0}, {"date": "2022-10-03", "close": 48.64, "volume": 45122.0}, {"date": "2022-10-04", "close": 50.68, "volume": 54649.0}, {"date": "2022-10-05", "close": 51.11, "volume": 3737.0}, {"date": "2022-10-06", "close": 51.686, "volume": 6416.0}, {"date": "2022-10-07", "close": 50.32, "volume": 2660.0}, {"date": "2022-10-10", "close": 50.26, "volume": 2744.0}, {"date": "2022-10-11", "close": 48.52, "volume": 2984.0}, {"date": "2022-10-12", "close": 47.69, "volume": 3521.0}, {"date": "2022-10-13", "close": 50.01, "volume": 2684.0}, {"date": "2022-10-14", "close": 51.4499, "volume": 10610.0}, {"date": "2022-10-17", "close": 51.62, "volume": 3588.0}, {"date": "2022-10-18", "close": 51.2, "volume": 1225.0}, {"date": "2022-10-19", "close": 51.51, "volume": 5957.0}, {"date": "2022-10-20", "close": 50.9, "volume": 2323.0}, {"date": "2022-10-21", "close": 52.77, "volume": 54136.0}, {"date": "2022-10-24", "close": 52.42, "volume": 9718.0}, {"date": "2022-10-25", "close": 53.2, "volume": 1708.0}, {"date": "2022-10-26", "close": 53.05, "volume": 241916.0}, {"date": "2022-10-27", "close": 54.0, "volume": 7281.0}, {"date": "2022-10-28", "close": 55.53, "volume": 241413.0}, {"date": "2022-10-31", "close": 53.805, "volume": 10427.0}, {"date": "2022-11-01", "close": 55.19, "volume": 1356.0}, {"date": "2022-11-02", "close": 54.99, "volume": 930.0}, {"date": "2022-11-03", "close": 55.26, "volume": 6045.0}, {"date": "2022-11-04", "close": 56.7, "volume": 2106.0}, {"date": "2022-11-07", "close": 57.23, "volume": 17541.0}, {"date": "2022-11-08", "close": 56.061, "volume": 1276.0}, {"date": "2022-11-09", "close": 55.66, "volume": 3461.0}, {"date": "2022-11-10", "close": 57.0, "volume": 2904.0}, {"date": "2022-11-11", "close": 58.39, "volume": 5232.0}, {"date": "2022-11-14", "close": 59.36, "volume": 5228.0}, {"date": "2022-11-15", "close": 59.2, "volume": 1041.0}, {"date": "2022-11-16", "close": 59.52, "volume": 1919.0}, {"date": "2022-11-17", "close": 58.585, "volume": 2794.0}, {"date": "2022-11-18", "close": 58.75, "volume": 2414.0}, {"date": "2022-11-21", "close": 58.16, "volume": 3375.0}, {"date": "2022-11-22", "close": 59.4, "volume": 12612.0}, {"date": "2022-11-23", "close": 59.5, "volume": 4201.0}, {"date": "2022-11-25", "close": 61.27, "volume": 1493.0}, {"date": "2022-11-28", "close": 60.36, "volume": 24095.0}, {"date": "2022-11-29", "close": 60.4, "volume": 2195.0}, {"date": "2022-11-30", "close": 61.95, "volume": 564.0}, {"date": "2022-12-01", "close": 62.0, "volume": 3367.0}, {"date": "2022-12-02", "close": 60.01, "volume": 2294.0}, {"date": "2022-12-05", "close": 61.0, "volume": 8895.0}, {"date": "2022-12-06", "close": 59.18, "volume": 1113.0}, {"date": "2022-12-07", "close": 58.56, "volume": 2597.0}, {"date": "2022-12-08", "close": 59.77, "volume": 41097.0}, {"date": "2022-12-09", "close": 59.1, "volume": 36590.0}, {"date": "2022-12-12", "close": 59.06, "volume": 1621.0}, {"date": "2022-12-13", "close": 60.75, "volume": 578.0}, {"date": "2022-12-14", "close": 60.2, "volume": 2720.0}, {"date": "2022-12-15", "close": 59.66, "volume": 2470.0}, {"date": "2022-12-16", "close": 58.945, "volume": 918.0}, {"date": "2022-12-19", "close": 60.4, "volume": 1969.0}, {"date": "2022-12-20", "close": 60.16, "volume": 902.0}, {"date": "2022-12-21", "close": 62.34, "volume": 3392.0}, {"date": "2022-12-22", "close": 62.37, "volume": 994.0}, {"date": "2022-12-23", "close": 63.35, "volume": 883.0}, {"date": "2022-12-27", "close": 62.69, "volume": 949.0}, {"date": "2022-12-28", "close": 63.2, "volume": 1006.0}, {"date": "2022-12-29", "close": 62.47, "volume": 981.0}, {"date": "2022-12-30", "close": 63.87, "volume": 1521.0}, {"date": "2023-01-03", "close": 61.31, "volume": 867.0}, {"date": "2023-01-04", "close": 60.1, "volume": 1610.0}, {"date": "2023-01-05", "close": 61.73, "volume": 2241.0}, {"date": "2023-01-06", "close": 62.01, "volume": 794.0}, {"date": "2023-01-09", "close": 63.13, "volume": 1567.0}, {"date": "2023-01-10", "close": 62.68, "volume": 2734.0}, {"date": "2023-01-11", "close": 62.68, "volume": null}, {"date": "2023-01-12", "close": 63.8399, "volume": 300822.0}, {"date": "2023-01-13", "close": 63.99, "volume": 881293.0}, {"date": "2023-01-17", "close": 64.85, "volume": 1267.0}, {"date": "2023-01-18", "close": 64.245, "volume": 1848.0}, {"date": "2023-01-19", "close": 62.96, "volume": 1671.0}, {"date": "2023-01-20", "close": 62.99, "volume": 1610.0}, {"date": "2023-01-23", "close": 63.4, "volume": 304671.0}, {"date": "2023-01-24", "close": 63.12, "volume": 61511.0}, {"date": "2023-01-25", "close": 64.19, "volume": 340584.0}, {"date": "2023-01-26", "close": 63.64, "volume": 4264.0}, {"date": "2023-01-27", "close": 62.76, "volume": 1567.0}, {"date": "2023-01-30", "close": 63.58, "volume": 1796.0}, {"date": "2023-01-31", "close": 61.42, "volume": 840.0}, {"date": "2023-02-01", "close": 61.7, "volume": 4602.0}, {"date": "2023-02-02", "close": 59.49, "volume": 4536.0}, {"date": "2023-02-03", "close": 61.39, "volume": 34737.0}, {"date": "2023-02-06", "close": 59.4, "volume": 2538.0}, {"date": "2023-02-07", "close": 60.91, "volume": 191886.0}, {"date": "2023-02-08", "close": 61.53, "volume": 922.0}, {"date": "2023-02-09", "close": 61.07, "volume": 84408.0}, {"date": "2023-02-10", "close": 64.41, "volume": 3619.0}, {"date": "2023-02-13", "close": 63.29, "volume": 801.0}, {"date": "2023-02-14", "close": 65.47, "volume": 3850.0}, {"date": "2023-02-15", "close": 63.9199, "volume": 2080.0}, {"date": "2023-02-16", "close": 64.52, "volume": 3564.0}, {"date": "2023-02-17", "close": 61.9, "volume": 7347.0}, {"date": "2023-02-21", "close": 63.36, "volume": 2236.0}, {"date": "2023-02-22", "close": 61.73, "volume": 1802.0}, {"date": "2023-02-23", "close": 63.8, "volume": 2743.0}, {"date": "2023-02-24", "close": 62.44, "volume": 2639.0}, {"date": "2023-02-27", "close": 62.735, "volume": 2076.0}, {"date": "2023-02-28", "close": 61.48, "volume": 918.0}, {"date": "2023-03-01", "close": 61.57, "volume": 4825.0}, {"date": "2023-03-02", "close": 63.17, "volume": 1688.0}, {"date": "2023-03-03", "close": 63.5, "volume": 2186.0}, {"date": "2023-03-06", "close": 63.8, "volume": 4043.0}, {"date": "2023-03-07", "close": 62.84, "volume": 72253.0}, {"date": "2023-03-08", "close": 61.15, "volume": 54965.0}, {"date": "2023-03-09", "close": 61.04, "volume": 1939.0}, {"date": "2023-03-10", "close": 60.75, "volume": 1479.0}, {"date": "2023-03-13", "close": 58.35, "volume": 203915.0}, {"date": "2023-03-14", "close": 59.7, "volume": 124840.0}, {"date": "2023-03-15", "close": 56.46, "volume": 3353.0}, {"date": "2023-03-16", "close": 57.42, "volume": 1756.0}, {"date": "2023-03-17", "close": 57.4, "volume": 437307.0}, {"date": "2023-03-20", "close": 57.75, "volume": 2219.0}, {"date": "2023-03-21", "close": 58.45, "volume": 2151.0}, {"date": "2023-03-22", "close": 59.71, "volume": 1446.0}, {"date": "2023-03-23", "close": 57.87, "volume": 5894.0}, {"date": "2023-03-24", "close": 56.72, "volume": 6750.0}, {"date": "2023-03-27", "close": 56.28, "volume": 581537.0}, {"date": "2023-03-28", "close": 58.41, "volume": 1414.0}, {"date": "2023-03-29", "close": 57.83, "volume": 782.0}, {"date": "2023-03-30", "close": 59.85, "volume": 1243.0}, {"date": "2023-03-31", "close": 59.48, "volume": 1177.0}, {"date": "2023-04-03", "close": 63.29, "volume": 152764.0}, {"date": "2023-04-04", "close": 62.65, "volume": 7062.0}, {"date": "2023-04-05", "close": 62.12, "volume": 2347.0}, {"date": "2023-04-06", "close": 63.77, "volume": 521.0}, {"date": "2023-04-10", "close": 63.8, "volume": 1996.0}, {"date": "2023-04-11", "close": 63.18, "volume": 7776.0}, {"date": "2023-04-12", "close": 64.64, "volume": 12160.0}, {"date": "2023-04-13", "close": 65.13, "volume": 818.0}, {"date": "2023-04-14", "close": 65.45, "volume": 931.0}, {"date": "2023-04-17", "close": 63.7299, "volume": 1946.0}, {"date": "2023-04-18", "close": 64.25, "volume": 1396.0}, {"date": "2023-04-19", "close": 62.97, "volume": 1221.0}, {"date": "2023-04-20", "close": 63.0, "volume": 2030.0}, {"date": "2023-04-21", "close": 62.9, "volume": 2040.0}, {"date": "2023-04-24", "close": 63.96, "volume": 4213.0}, {"date": "2023-04-25", "close": 62.75, "volume": 7143.0}, {"date": "2023-04-26", "close": 63.67, "volume": 2476.0}, {"date": "2023-04-27", "close": 62.74, "volume": 1429.0}, {"date": "2023-04-28", "close": 63.42, "volume": 1442.0}, {"date": "2023-05-01", "close": 63.65, "volume": 1240.0}, {"date": "2023-05-02", "close": 60.12, "volume": 33677.0}, {"date": "2023-05-03", "close": 60.19, "volume": 1669.0}, {"date": "2023-05-04", "close": 60.8075, "volume": 3877.0}, {"date": "2023-05-05", "close": 61.62, "volume": 2180.0}, {"date": "2023-05-08", "close": 61.0, "volume": 2119.0}, {"date": "2023-05-09", "close": 60.44, "volume": 1924.0}, {"date": "2023-05-10", "close": 61.21, "volume": 2685.0}, {"date": "2023-05-11", "close": 59.28, "volume": 1335.0}, {"date": "2023-05-12", "close": 60.66, "volume": 1480.0}, {"date": "2023-05-15", "close": 60.44, "volume": 1259.0}, {"date": "2023-05-16", "close": 60.22, "volume": 1440.0}, {"date": "2023-05-17", "close": 60.68, "volume": 1438.0}, {"date": "2023-05-18", "close": 59.38, "volume": 62399.0}, {"date": "2023-05-19", "close": 60.56, "volume": 2509.0}, {"date": "2023-05-22", "close": 60.83, "volume": 1051.0}, {"date": "2023-05-23", "close": 61.44, "volume": 2353.0}, {"date": "2023-05-24", "close": 61.48, "volume": 1431.0}, {"date": "2023-05-25", "close": 59.52, "volume": 951.0}, {"date": "2023-05-26", "close": 59.19, "volume": 1210.0}, {"date": "2023-05-30", "close": 57.735, "volume": 2281.0}, {"date": "2023-05-31", "close": 56.89, "volume": 1580.0}, {"date": "2023-06-01", "close": 58.41, "volume": 2452.0}, {"date": "2023-06-02", "close": 59.93, "volume": 2769.0}, {"date": "2023-06-05", "close": 58.56, "volume": 7104.0}, {"date": "2023-06-06", "close": 58.63, "volume": 2692.0}, {"date": "2023-06-07", "close": 59.45, "volume": 2136.0}, {"date": "2023-06-08", "close": 58.76, "volume": 1000698.0}, {"date": "2023-06-09", "close": 59.6, "volume": 862608.0}, {"date": "2023-06-12", "close": 57.92, "volume": 16539.0}, {"date": "2023-06-13", "close": 58.9, "volume": 1580.0}, {"date": "2023-06-14", "close": 58.9, "volume": null}, {"date": "2023-06-15", "close": 58.8, "volume": 3484.0}, {"date": "2023-06-16", "close": 58.835, "volume": 3302.0}, {"date": "2023-06-20", "close": 58.1, "volume": 3816.0}, {"date": "2023-06-21", "close": 59.58, "volume": 1528.0}, {"date": "2023-06-22", "close": 58.03, "volume": 1336.0}, {"date": "2023-06-23", "close": 57.0, "volume": 2669.0}, {"date": "2023-06-26", "close": 57.35, "volume": 3395.0}, {"date": "2023-06-27", "close": 56.71, "volume": 1237.0}, {"date": "2023-06-28", "close": 57.34, "volume": 153490.0}, {"date": "2023-06-29", "close": 57.69, "volume": 5299.0}, {"date": "2023-06-30", "close": 57.08, "volume": 1113.0}, {"date": "2023-07-03", "close": 58.94, "volume": 5153.0}, {"date": "2023-07-05", "close": 57.79, "volume": 101713.0}, {"date": "2023-07-06", "close": 54.72, "volume": 204866.0}, {"date": "2023-07-07", "close": 56.38, "volume": 151617.0}, {"date": "2023-07-10", "close": 55.71, "volume": 2772.0}, {"date": "2023-07-11", "close": 56.9499, "volume": 848.0}, {"date": "2023-07-12", "close": 57.82, "volume": 1790.0}, {"date": "2023-07-13", "close": 59.38, "volume": 787.0}, {"date": "2023-07-14", "close": 58.22, "volume": 2827.0}, {"date": "2023-07-17", "close": 57.8, "volume": 1965.0}, {"date": "2023-07-18", "close": 58.33, "volume": 1318.0}, {"date": "2023-07-19", "close": 59.18, "volume": 1026.0}, {"date": "2023-07-20", "close": 60.22, "volume": 1838.0}, {"date": "2023-07-21", "close": 59.41, "volume": 1887.0}, {"date": "2023-07-24", "close": 60.87, "volume": 2237.0}, {"date": "2023-07-25", "close": 59.74, "volume": 1849.0}, {"date": "2023-07-26", "close": 59.915, "volume": 25906.0}, {"date": "2023-07-27", "close": 59.67, "volume": 5011.0}, {"date": "2023-07-28", "close": 60.37, "volume": 1878.0}, {"date": "2023-07-31", "close": 61.28, "volume": 2335.0}, {"date": "2023-08-01", "close": 60.81, "volume": 1762.0}, {"date": "2023-08-02", "close": 60.1256, "volume": 1679.0}, {"date": "2023-08-03", "close": 59.33, "volume": 1375.0}, {"date": "2023-08-04", "close": 61.06, "volume": 2927.0}, {"date": "2023-08-07", "close": 61.24, "volume": 2038.0}, {"date": "2023-08-08", "close": 61.0, "volume": 1408.0}, {"date": "2023-08-09", "close": 62.89, "volume": 989.0}, {"date": "2023-08-10", "close": 63.91, "volume": 1625.0}, {"date": "2023-08-11", "close": 62.74, "volume": 1334.0}, {"date": "2023-08-14", "close": 60.92, "volume": 4219.0}, {"date": "2023-08-15", "close": 60.53, "volume": 1166.0}, {"date": "2023-08-16", "close": 60.59, "volume": 1598.0}, {"date": "2023-08-17", "close": 62.02, "volume": 2951.0}, {"date": "2023-08-18", "close": 61.62, "volume": 2048.0}, {"date": "2023-08-21", "close": 62.07, "volume": 1869.0}, {"date": "2023-08-22", "close": 62.8, "volume": 1571.0}, {"date": "2023-08-23", "close": 62.8, "volume": 6116.0}, {"date": "2023-08-24", "close": 61.98, "volume": 6079.0}, {"date": "2023-08-25", "close": 62.45, "volume": 2115.0}, {"date": "2023-08-28", "close": 62.8, "volume": 83206.0}, {"date": "2023-08-29", "close": 63.0, "volume": 101430.0}, {"date": "2023-08-30", "close": 62.83, "volume": 801501.0}, {"date": "2023-08-31", "close": 62.31, "volume": 1543.0}, {"date": "2023-09-01", "close": 64.27, "volume": 1104.0}, {"date": "2023-09-05", "close": 63.37, "volume": 2312.0}, {"date": "2023-09-06", "close": 63.5, "volume": 260482.0}, {"date": "2023-09-07", "close": 63.33, "volume": 2158.0}, {"date": "2023-09-08", "close": 65.02, "volume": 3341.0}, {"date": "2023-09-11", "close": 65.59, "volume": 798.0}, {"date": "2023-09-12", "close": 65.22, "volume": 2147.0}, {"date": "2023-09-13", "close": 66.38, "volume": 2716.0}, {"date": "2023-09-14", "close": 65.9499, "volume": 2351.0}, {"date": "2023-09-15", "close": 66.295, "volume": 8012.0}, {"date": "2023-09-18", "close": 66.085, "volume": 11231.0}, {"date": "2023-09-19", "close": 67.09, "volume": 5212.0}, {"date": "2023-09-20", "close": 67.05, "volume": 1195.0}, {"date": "2023-09-21", "close": 66.61, "volume": 124976.0}, {"date": "2023-09-22", "close": 65.67, "volume": 6753.0}, {"date": "2023-09-25", "close": 66.33, "volume": 3798.0}, {"date": "2023-09-26", "close": 65.88, "volume": 223763.0}, {"date": "2023-09-27", "close": 65.775, "volume": 8091.0}, {"date": "2023-09-28", "close": 67.4, "volume": 4577.0}, {"date": "2023-09-29", "close": 66.14, "volume": 1892.0}, {"date": "2023-10-02", "close": 64.335, "volume": 63069.0}, {"date": "2023-10-03", "close": 64.04, "volume": 3382.0}, {"date": "2023-10-04", "close": 62.67, "volume": 2807.0}, {"date": "2023-10-05", "close": 62.43, "volume": 3437.0}, {"date": "2023-10-06", "close": 63.66, "volume": 61334.0}, {"date": "2023-10-09", "close": 65.13, "volume": 2136.0}, {"date": "2023-10-10", "close": 65.26, "volume": 1298.0}, {"date": "2023-10-11", "close": 65.23, "volume": 1527.0}, {"date": "2023-10-12", "close": 65.6, "volume": 1842.0}, {"date": "2023-10-13", "close": 65.6, "volume": null}, {"date": "2023-10-16", "close": 66.2699, "volume": 4351.0}, {"date": "2023-10-17", "close": 66.82, "volume": 1562.0}, {"date": "2023-10-18", "close": 67.63, "volume": 2433.0}, {"date": "2023-10-19", "close": 67.67, "volume": 1494.0}, {"date": "2023-10-20", "close": 66.6, "volume": 2742.0}, {"date": "2023-10-23", "close": 65.72, "volume": 1028.0}, {"date": "2023-10-24", "close": 65.36, "volume": 22295.0}, {"date": "2023-10-25", "close": 65.11, "volume": 1765.0}, {"date": "2023-10-26", "close": 65.61, "volume": 2217.0}, {"date": "2023-10-27", "close": 65.63, "volume": 917.0}, {"date": "2023-10-30", "close": 66.3699, "volume": 1066.0}, {"date": "2023-10-31", "close": 67.24, "volume": 1159.0}, {"date": "2023-11-01", "close": 67.55, "volume": 1578.0}, {"date": "2023-11-02", "close": 68.11, "volume": 3288.0}, {"date": "2023-11-03", "close": 65.7599, "volume": 111281.0}, {"date": "2023-11-06", "close": 66.5499, "volume": 83143.0}, {"date": "2023-11-07", "close": 65.25, "volume": 2132.0}, {"date": "2023-11-08", "close": 65.14, "volume": 2694.0}, {"date": "2023-11-09", "close": 64.97, "volume": 1364.0}, {"date": "2023-11-10", "close": 66.15, "volume": 582070.0}, {"date": "2023-11-13", "close": 66.75, "volume": 1317.0}, {"date": "2023-11-14", "close": 67.33, "volume": 2115.0}, {"date": "2023-11-15", "close": 67.03, "volume": 2125.0}, {"date": "2023-11-16", "close": 65.69, "volume": 92773.0}, {"date": "2023-11-17", "close": 66.9299, "volume": 2562.0}, {"date": "2023-11-20", "close": 69.35, "volume": 2268.0}, {"date": "2023-11-21", "close": 68.68, "volume": 1800.0}, {"date": "2023-11-22", "close": 66.85, "volume": 671.0}, {"date": "2023-11-24", "close": 68.84, "volume": 1746.0}, {"date": "2023-11-27", "close": 69.35, "volume": 1342.0}, {"date": "2023-11-28", "close": 68.74, "volume": 859.0}, {"date": "2023-11-29", "close": 67.676, "volume": 1280.0}, {"date": "2023-11-30", "close": 69.04, "volume": 769.0}, {"date": "2023-12-01", "close": 68.6, "volume": 1907.0}, {"date": "2023-12-04", "close": 65.64, "volume": 1870.0}, {"date": "2023-12-05", "close": 65.23, "volume": 4460.0}, {"date": "2023-12-06", "close": 64.84, "volume": 2644.0}, {"date": "2023-12-07", "close": 64.7599, "volume": 2275.0}, {"date": "2023-12-08", "close": 65.89, "volume": 1434.0}, {"date": "2023-12-11", "close": 65.9099, "volume": 2684.0}, {"date": "2023-12-12", "close": 66.6, "volume": 4582.0}, {"date": "2023-12-13", "close": 66.63, "volume": 3033.0}, {"date": "2023-12-14", "close": 67.69, "volume": 4761.0}, {"date": "2023-12-15", "close": 66.33, "volume": 2401.0}, {"date": "2023-12-18", "close": 67.655, "volume": 1453.0}, {"date": "2023-12-19", "close": 68.57, "volume": 1733.0}, {"date": "2023-12-20", "close": 67.545, "volume": 4493.0}, {"date": "2023-12-21", "close": 67.2699, "volume": 765.0}, {"date": "2023-12-22", "close": 68.0499, "volume": 5089.0}, {"date": "2023-12-26", "close": 69.8, "volume": 1541.0}, {"date": "2023-12-27", "close": 68.64, "volume": 1909.0}, {"date": "2023-12-28", "close": 67.975, "volume": 1042.0}, {"date": "2023-12-29", "close": 67.0199, "volume": 597.0}, {"date": "2024-01-02", "close": 67.0, "volume": 2282.0}, {"date": "2024-01-03", "close": 67.35, "volume": 6842.0}, {"date": "2024-01-04", "close": 67.5499, "volume": 517.0}, {"date": "2024-01-05", "close": 67.6599, "volume": 3069.0}, {"date": "2024-01-08", "close": 67.3, "volume": 6088.0}, {"date": "2024-01-09", "close": 66.17, "volume": 61482.0}, {"date": "2024-01-10", "close": 64.6, "volume": 2134.0}, {"date": "2024-01-11", "close": 64.7299, "volume": 3919.0}, {"date": "2024-01-12", "close": 66.49, "volume": 1618.0}, {"date": "2024-01-16", "close": 63.94, "volume": 1786.0}, {"date": "2024-01-17", "close": 63.78, "volume": 2309.0}, {"date": "2024-01-18", "close": 63.4, "volume": 7125.0}, {"date": "2024-01-19", "close": 62.97, "volume": 150296.0}, {"date": "2024-01-22", "close": 63.31, "volume": 108212.0}, {"date": "2024-01-23", "close": 63.72, "volume": 2977.0}, {"date": "2024-01-24", "close": 63.952, "volume": 4872.0}, {"date": "2024-01-25", "close": 63.09, "volume": 2353.0}, {"date": "2024-01-26", "close": 64.75, "volume": 63130.0}, {"date": "2024-01-29", "close": 64.89, "volume": 3126.0}, {"date": "2024-01-30", "close": 65.4299, "volume": 1107.0}, {"date": "2024-01-31", "close": 64.78, "volume": 199167.0}, {"date": "2024-02-01", "close": 65.15, "volume": 1934.0}, {"date": "2024-02-02", "close": 65.27, "volume": 32582.0}, {"date": "2024-02-05", "close": 64.29, "volume": 1895.0}, {"date": "2024-02-06", "close": 64.11, "volume": 3062.0}, {"date": "2024-02-07", "close": 62.7, "volume": 202911.0}, {"date": "2024-02-08", "close": 62.95, "volume": 40024.0}, {"date": "2024-02-09", "close": 64.97, "volume": 1145138.0}, {"date": "2024-02-12", "close": 64.1499, "volume": 2100.0}, {"date": "2024-02-13", "close": 65.01, "volume": 3756.0}, {"date": "2024-02-14", "close": 63.87, "volume": 14798.0}, {"date": "2024-02-15", "close": 64.8, "volume": 15762.0}, {"date": "2024-02-16", "close": 65.19, "volume": 2326.0}, {"date": "2024-02-20", "close": 62.79, "volume": 1970.0}, {"date": "2024-02-21", "close": 63.5, "volume": 2542.0}, {"date": "2024-02-22", "close": 63.6999, "volume": 3589.0}, {"date": "2024-02-23", "close": 64.54, "volume": 2994.0}, {"date": "2024-02-26", "close": 63.22, "volume": 3614.0}, {"date": "2024-02-27", "close": 64.96, "volume": 742.0}, {"date": "2024-02-28", "close": 64.57, "volume": 2684.0}, {"date": "2024-02-29", "close": 64.09, "volume": 1084.0}, {"date": "2024-03-01", "close": 64.6, "volume": 1660.0}, {"date": "2024-03-04", "close": 64.76, "volume": 1866.0}, {"date": "2024-03-05", "close": 63.92, "volume": 41163.0}, {"date": "2024-03-06", "close": 65.78, "volume": 176798.0}, {"date": "2024-03-07", "close": 65.42, "volume": 1041.0}, {"date": "2024-03-08", "close": 65.34, "volume": 108660.0}, {"date": "2024-03-11", "close": 65.58, "volume": 4318.0}, {"date": "2024-03-12", "close": 65.62, "volume": 13899.0}, {"date": "2024-03-13", "close": 68.15, "volume": 3157.0}, {"date": "2024-03-14", "close": 68.39, "volume": 94916.0}, {"date": "2024-03-15", "close": 68.64, "volume": 1649.0}, {"date": "2024-03-18", "close": 67.17, "volume": 1849.0}, {"date": "2024-03-19", "close": 68.6, "volume": 1187.0}, {"date": "2024-03-20", "close": 69.19, "volume": 201037.0}, {"date": "2024-03-21", "close": 67.83, "volume": 4180.0}, {"date": "2024-03-22", "close": 67.3199, "volume": 201713.0}, {"date": "2024-03-25", "close": 68.78, "volume": 55789.0}, {"date": "2024-03-26", "close": 67.52, "volume": 481595.0}, {"date": "2024-03-27", "close": 68.03, "volume": 3720.0}, {"date": "2024-03-28", "close": 69.0, "volume": 5262.0}, {"date": "2024-04-01", "close": 69.85, "volume": 3842.0}, {"date": "2024-04-02", "close": 71.76, "volume": 3209.0}, {"date": "2024-04-03", "close": 71.5599, "volume": 3613.0}, {"date": "2024-04-04", "close": 72.61, "volume": 688.0}, {"date": "2024-04-05", "close": 73.35, "volume": 1942.0}, {"date": "2024-04-08", "close": 73.3099, "volume": 133350.0}, {"date": "2024-04-09", "close": 72.79, "volume": 4704.0}, {"date": "2024-04-10", "close": 73.11, "volume": 1295.0}, {"date": "2024-04-11", "close": 72.805, "volume": 8243.0}, {"date": "2024-04-12", "close": 72.49, "volume": 7744.0}, {"date": "2024-04-15", "close": 71.81, "volume": 1198.0}, {"date": "2024-04-16", "close": 71.25, "volume": 3167.0}, {"date": "2024-04-17", "close": 71.0099, "volume": 1878.0}, {"date": "2024-04-18", "close": 72.26, "volume": 1874.0}, {"date": "2024-04-19", "close": 72.15, "volume": 201121.0}, {"date": "2024-04-22", "close": 73.23, "volume": 1171.0}, {"date": "2024-04-23", "close": 72.22, "volume": 2897.0}, {"date": "2024-04-24", "close": 73.47, "volume": 1018.0}, {"date": "2024-04-25", "close": 72.75, "volume": 1016.0}, {"date": "2024-04-26", "close": 74.08, "volume": 1750.0}, {"date": "2024-04-29", "close": 74.59, "volume": 1541.0}, {"date": "2024-04-30", "close": 72.1799, "volume": 390104.0}, {"date": "2024-05-01", "close": 73.39, "volume": 739.0}, {"date": "2024-05-02", "close": 72.22, "volume": 1547.0}, {"date": "2024-05-03", "close": 72.1, "volume": 4483.0}, {"date": "2024-05-06", "close": 72.8, "volume": 4162.0}, {"date": "2024-05-07", "close": 72.64, "volume": 1204.0}, {"date": "2024-05-08", "close": 71.6799, "volume": 1048.0}, {"date": "2024-05-09", "close": 74.37, "volume": 1519.0}, {"date": "2024-05-10", "close": 73.14, "volume": 51031.0}, {"date": "2024-05-13", "close": 74.55, "volume": 963.0}, {"date": "2024-05-14", "close": 74.54, "volume": 1596.0}, {"date": "2024-05-15", "close": 73.57, "volume": 668.0}, {"date": "2024-05-16", "close": 72.79, "volume": 3237.0}, {"date": "2024-05-17", "close": 73.37, "volume": 2533.0}, {"date": "2024-05-20", "close": 71.89, "volume": 1400.0}, {"date": "2024-05-21", "close": 72.51, "volume": 927.0}, {"date": "2024-05-22", "close": 71.28, "volume": 1154.0}, {"date": "2024-05-23", "close": 69.7699, "volume": 40741.0}, {"date": "2024-05-24", "close": 72.05, "volume": 1565.0}, {"date": "2024-05-28", "close": 71.5, "volume": 4496.0}, {"date": "2024-05-29", "close": 71.59, "volume": 1403.0}, {"date": "2024-05-30", "close": 70.0499, "volume": 51024.0}, {"date": "2024-05-31", "close": 72.245, "volume": 941.0}, {"date": "2024-06-03", "close": 71.89, "volume": 2205.0}, {"date": "2024-06-04", "close": 70.96, "volume": 1295.0}, {"date": "2024-06-05", "close": 71.17, "volume": 320700.0}, {"date": "2024-06-06", "close": 69.815, "volume": 1205.0}, {"date": "2024-06-07", "close": 69.44, "volume": 321636.0}, {"date": "2024-06-10", "close": 69.595, "volume": 201133.0}, {"date": "2024-06-11", "close": 69.11, "volume": 1439058.0}, {"date": "2024-06-12", "close": 69.7943, "volume": 372118.0}, {"date": "2024-06-13", "close": 68.01, "volume": 734327.0}, {"date": "2024-06-14", "close": 66.17, "volume": 84286.0}, {"date": "2024-06-17", "close": 65.8199, "volume": 1704.0}, {"date": "2024-06-18", "close": 67.12, "volume": 1401.0}, {"date": "2024-06-20", "close": 67.16, "volume": 32201.0}, {"date": "2024-06-21", "close": 66.41, "volume": 987.0}, {"date": "2024-06-24", "close": 66.6499, "volume": 882.0}, {"date": "2024-06-25", "close": 66.9099, "volume": 2285.0}, {"date": "2024-06-26", "close": 66.76, "volume": 502.0}, {"date": "2024-06-27", "close": 67.19, "volume": 2053.0}, {"date": "2024-06-28", "close": 66.635, "volume": 16117.0}, {"date": "2024-07-01", "close": 67.96, "volume": 2553.0}, {"date": "2024-07-02", "close": 69.28, "volume": 2084.0}, {"date": "2024-07-03", "close": 70.6, "volume": 2411.0}, {"date": "2024-07-05", "close": 70.1799, "volume": 120857.0}, {"date": "2024-07-08", "close": 69.7, "volume": 1675.0}, {"date": "2024-07-09", "close": 67.6199, "volume": 2083.0}, {"date": "2024-07-10", "close": 67.44, "volume": 2900.0}, {"date": "2024-07-11", "close": 66.09, "volume": 1345.0}, {"date": "2024-07-12", "close": 68.5699, "volume": 2092.0}, {"date": "2024-07-15", "close": 68.58, "volume": 1064.0}, {"date": "2024-07-16", "close": 67.68, "volume": 1643.0}, {"date": "2024-07-17", "close": 68.94, "volume": 712.0}, {"date": "2024-07-18", "close": 68.6799, "volume": 1995.0}, {"date": "2024-07-19", "close": 67.6299, "volume": 738.0}, {"date": "2024-07-22", "close": 69.02, "volume": 1176.0}, {"date": "2024-07-23", "close": 67.4369, "volume": 1888.0}, {"date": "2024-07-24", "close": 66.69, "volume": 2506.0}, {"date": "2024-07-25", "close": 67.1649, "volume": 1203.0}, {"date": "2024-07-26", "close": 68.67, "volume": 1896.0}, {"date": "2024-07-29", "close": 66.5, "volume": 4453.0}, {"date": "2024-07-30", "close": 66.78, "volume": 1464.0}, {"date": "2024-07-31", "close": 67.2999, "volume": 32693.0}, {"date": "2024-08-01", "close": 67.25, "volume": 3071.0}, {"date": "2024-08-02", "close": 67.44, "volume": 2829.0}, {"date": "2024-08-05", "close": 65.2, "volume": 2301.0}, {"date": "2024-08-06", "close": 64.265, "volume": 44431.0}, {"date": "2024-08-07", "close": 65.58, "volume": 51754.0}, {"date": "2024-08-08", "close": 66.3686, "volume": 86097.0}, {"date": "2024-08-09", "close": 67.22, "volume": 2629.0}, {"date": "2024-08-12", "close": 66.7899, "volume": 1467.0}, {"date": "2024-08-13", "close": 67.0, "volume": 3411.0}, {"date": "2024-08-14", "close": 67.75, "volume": 1422.0}, {"date": "2024-08-15", "close": 67.7899, "volume": 1216.0}, {"date": "2024-08-16", "close": 68.0099, "volume": 1348.0}, {"date": "2024-08-19", "close": 70.0, "volume": 2567.0}, {"date": "2024-08-20", "close": 69.41, "volume": 1250.0}, {"date": "2024-08-21", "close": 69.53, "volume": 1032.0}, {"date": "2024-08-22", "close": 68.91, "volume": 527.0}, {"date": "2024-08-23", "close": 67.05, "volume": 1877.0}, {"date": "2024-08-26", "close": 71.01, "volume": 1819.0}, {"date": "2024-08-27", "close": 69.98, "volume": 2449.0}, {"date": "2024-08-28", "close": 67.35, "volume": 773.0}, {"date": "2024-08-29", "close": 70.2, "volume": 1554.0}, {"date": "2024-08-30", "close": 68.85, "volume": 1417.0}, {"date": "2024-09-03", "close": 66.5692, "volume": 2737.0}, {"date": "2024-09-04", "close": 65.8499, "volume": 2787.0}, {"date": "2024-09-05", "close": 66.6299, "volume": 2812.0}, {"date": "2024-09-06", "close": 65.75, "volume": 1061.0}, {"date": "2024-09-09", "close": 66.62, "volume": 4583.0}, {"date": "2024-09-10", "close": 66.1, "volume": 1478.0}, {"date": "2024-09-11", "close": 65.7899, "volume": 52935.0}, {"date": "2024-09-12", "close": 67.9, "volume": 3121.0}, {"date": "2024-09-13", "close": 68.06, "volume": 174035.0}, {"date": "2024-09-16", "close": 68.3, "volume": 2920.0}, {"date": "2024-09-17", "close": 68.51, "volume": 870.0}, {"date": "2024-09-18", "close": 68.51, "volume": null}, {"date": "2024-09-19", "close": 70.15, "volume": 593.0}, {"date": "2024-09-20", "close": 69.91, "volume": 1911.0}, {"date": "2024-09-23", "close": 68.1999, "volume": 809.0}, {"date": "2024-09-24", "close": 69.685, "volume": 3411.0}, {"date": "2024-09-25", "close": 66.5, "volume": 690.0}, {"date": "2024-09-26", "close": 64.8799, "volume": 3445.0}, {"date": "2024-09-27", "close": 64.81, "volume": 1719.0}, {"date": "2024-09-30", "close": 65.32, "volume": 956.0}, {"date": "2024-10-01", "close": 64.8699, "volume": 4439.0}, {"date": "2024-10-02", "close": 66.4499, "volume": 3706.0}, {"date": "2024-10-03", "close": 68.35, "volume": 1889.0}, {"date": "2024-10-04", "close": 68.19, "volume": 1618.0}, {"date": "2024-10-07", "close": 70.03, "volume": 1772.0}, {"date": "2024-10-08", "close": 68.83, "volume": 1451.0}, {"date": "2024-10-09", "close": 68.83, "volume": null}, {"date": "2024-10-10", "close": 68.83, "volume": null}, {"date": "2024-10-11", "close": 69.0, "volume": 621.0}, {"date": "2024-10-14", "close": 68.85, "volume": 2164.0}, {"date": "2024-10-15", "close": 65.43, "volume": 915.0}, {"date": "2024-10-16", "close": 63.85, "volume": 824.0}, {"date": "2024-10-17", "close": 64.2899, "volume": 2462.0}, {"date": "2024-10-18", "close": 64.67, "volume": 2529.0}, {"date": "2024-10-21", "close": 64.8158, "volume": 2923.0}, {"date": "2024-10-22", "close": 62.6, "volume": 3851.0}, {"date": "2024-10-23", "close": 63.5, "volume": 3402.0}, {"date": "2024-10-24", "close": 64.1499, "volume": 1448.0}, {"date": "2024-10-25", "close": 65.75, "volume": 1165.0}, {"date": "2024-10-28", "close": 65.4, "volume": 303.0}, {"date": "2024-10-29", "close": 63.1, "volume": 1358.0}, {"date": "2024-10-30", "close": 62.3, "volume": 786845.0}, {"date": "2024-10-31", "close": 61.1, "volume": 3986.0}, {"date": "2024-11-01", "close": 61.85, "volume": 1772.0}, {"date": "2024-11-04", "close": 62.22, "volume": 3390.0}, {"date": "2024-11-05", "close": 62.2, "volume": 7630.0}, {"date": "2024-11-06", "close": 61.3549, "volume": 7403.0}, {"date": "2024-11-07", "close": 62.1, "volume": 2790.0}, {"date": "2024-11-08", "close": 60.48, "volume": 25434.0}, {"date": "2024-11-11", "close": 60.68, "volume": 3545.0}, {"date": "2024-11-12", "close": 58.62, "volume": 15067.0}, {"date": "2024-11-13", "close": 58.93, "volume": 2896.0}, {"date": "2024-11-14", "close": 59.84, "volume": 8966.0}, {"date": "2024-11-15", "close": 61.43, "volume": 4931.0}, {"date": "2024-11-18", "close": 62.2, "volume": 3540.0}, {"date": "2024-11-19", "close": 61.37, "volume": 3432.0}, {"date": "2024-11-20", "close": 59.87, "volume": 4385.0}, {"date": "2024-11-21", "close": 60.64, "volume": 232688.0}, {"date": "2024-11-22", "close": 59.942, "volume": 6199.0}, {"date": "2024-11-25", "close": 57.94, "volume": 7589.0}, {"date": "2024-11-26", "close": 58.04, "volume": 13783.0}, {"date": "2024-11-27", "close": 56.54, "volume": 7668.0}, {"date": "2024-11-29", "close": 57.26, "volume": 11536.0}, {"date": "2024-12-02", "close": 57.17, "volume": 13469.0}, {"date": "2024-12-03", "close": 56.78, "volume": 11916.0}, {"date": "2024-12-04", "close": 57.18, "volume": 254223.0}, {"date": "2024-12-05", "close": 57.24, "volume": 102100.0}, {"date": "2024-12-06", "close": 55.63, "volume": 17321.0}, {"date": "2024-12-09", "close": 57.25, "volume": 22144.0}, {"date": "2024-12-10", "close": 56.19, "volume": 27454.0}, {"date": "2024-12-11", "close": 56.05, "volume": 20045.0}, {"date": "2024-12-12", "close": 56.32, "volume": 13184.0}, {"date": "2024-12-13", "close": 55.4, "volume": 11867.0}, {"date": "2024-12-16", "close": 54.06, "volume": 20581.0}, {"date": "2024-12-17", "close": 54.68, "volume": 812951.0}, {"date": "2024-12-18", "close": 53.79, "volume": 17089.0}, {"date": "2024-12-19", "close": 53.76, "volume": 23275.0}, {"date": "2024-12-20", "close": 53.68, "volume": 14519.0}, {"date": "2024-12-23", "close": 53.4899, "volume": 23566.0}, {"date": "2024-12-24", "close": 54.29, "volume": 8527.0}, {"date": "2024-12-26", "close": 53.9, "volume": 12518.0}, {"date": "2024-12-27", "close": 55.521, "volume": 11237.0}, {"date": "2024-12-30", "close": 54.44, "volume": 23277.0}, {"date": "2024-12-31", "close": 55.0, "volume": 7148.0}, {"date": "2025-01-02", "close": 55.95, "volume": 9327.0}, {"date": "2025-01-03", "close": 55.33, "volume": 74096.0}, {"date": "2025-01-06", "close": 56.7, "volume": 30333.0}, {"date": "2025-01-07", "close": 57.52, "volume": 3218.0}, {"date": "2025-01-08", "close": 56.45, "volume": 1072.0}, {"date": "2025-01-10", "close": 56.01, "volume": 20236.0}, {"date": "2025-01-13", "close": 56.7216, "volume": 54356.0}, {"date": "2025-01-14", "close": 57.35, "volume": 16986.0}, {"date": "2025-01-15", "close": 58.15, "volume": 3405.0}, {"date": "2025-01-16", "close": 59.0, "volume": 6861.0}, {"date": "2025-01-17", "close": 59.17, "volume": 10828.0}, {"date": "2025-01-21", "close": 58.86, "volume": 49971.0}, {"date": "2025-01-22", "close": 58.88, "volume": 1949.0}, {"date": "2025-01-23", "close": 58.22, "volume": 12393.0}, {"date": "2025-01-24", "close": 58.58, "volume": 13134.0}, {"date": "2025-01-27", "close": 59.1, "volume": 19030.0}, {"date": "2025-01-28", "close": 57.73, "volume": 2794.0}, {"date": "2025-01-29", "close": 57.223, "volume": 4155.0}, {"date": "2025-01-30", "close": 58.2, "volume": 6081.0}, {"date": "2025-01-31", "close": 58.72, "volume": 11468.0}, {"date": "2025-02-03", "close": 56.98, "volume": 10333.0}, {"date": "2025-02-04", "close": 59.77, "volume": 3785.0}, {"date": "2025-02-05", "close": 60.6, "volume": 10849.0}, {"date": "2025-02-06", "close": 59.99, "volume": 2945.0}, {"date": "2025-02-07", "close": 60.2, "volume": 3944.0}, {"date": "2025-02-10", "close": 59.82, "volume": 5846.0}, {"date": "2025-02-11", "close": 61.0, "volume": 2672.0}, {"date": "2025-02-12", "close": 60.84, "volume": 3768.0}, {"date": "2025-02-13", "close": 61.4, "volume": 65985.0}, {"date": "2025-02-14", "close": 61.34, "volume": 7865.0}, {"date": "2025-02-18", "close": 61.54, "volume": 7700.0}, {"date": "2025-02-19", "close": 60.87, "volume": 2780.0}, {"date": "2025-02-20", "close": 61.87, "volume": 2708.0}, {"date": "2025-02-21", "close": 60.915, "volume": 8228.0}, {"date": "2025-02-24", "close": 60.76, "volume": 7779.0}, {"date": "2025-02-25", "close": 60.595, "volume": 1521.0}, {"date": "2025-02-26", "close": 60.0, "volume": 73603.0}, {"date": "2025-02-27", "close": 60.49, "volume": 3301.0}, {"date": "2025-02-28", "close": 59.71, "volume": 1702.0}, {"date": "2025-03-03", "close": 60.07, "volume": 4847.0}, {"date": "2025-03-04", "close": 59.29, "volume": 1987.0}, {"date": "2025-03-05", "close": 60.75, "volume": 123089.0}, {"date": "2025-03-06", "close": 60.08, "volume": 3808.0}, {"date": "2025-03-07", "close": 62.62, "volume": 3842.0}, {"date": "2025-03-10", "close": 60.25, "volume": 5850.0}, {"date": "2025-03-11", "close": 61.42, "volume": 2664.0}, {"date": "2025-03-12", "close": 61.0, "volume": 300394.0}, {"date": "2025-03-13", "close": 61.79, "volume": 1985.0}, {"date": "2025-03-14", "close": 62.835, "volume": 7312.0}, {"date": "2025-03-17", "close": 62.66, "volume": 124292.0}, {"date": "2025-03-18", "close": 63.16, "volume": 2171.0}, {"date": "2025-03-19", "close": 64.76, "volume": 95383.0}, {"date": "2025-03-20", "close": 63.87, "volume": 1633.0}, {"date": "2025-03-21", "close": 63.63, "volume": 1234.0}, {"date": "2025-03-24", "close": 62.92, "volume": 1368.0}, {"date": "2025-03-25", "close": 63.64, "volume": 1121.0}, {"date": "2025-03-26", "close": 64.1999, "volume": 296791.0}, {"date": "2025-03-27", "close": 64.7699, "volume": 1347.0}, {"date": "2025-03-28", "close": 64.31, "volume": 3838.0}, {"date": "2025-03-31", "close": 64.82, "volume": 1887.0}, {"date": "2025-04-01", "close": 64.56, "volume": 834.0}, {"date": "2025-04-02", "close": 63.94, "volume": 1808.0}, {"date": "2025-04-03", "close": 63.05, "volume": 2677.0}, {"date": "2025-04-04", "close": 58.05, "volume": 6841.0}, {"date": "2025-04-07", "close": 55.0, "volume": 7313.0}, {"date": "2025-04-08", "close": 53.3, "volume": 16341.0}, {"date": "2025-04-09", "close": 55.235, "volume": 54960.0}, {"date": "2025-04-10", "close": 54.9825, "volume": 3585.0}, {"date": "2025-04-11", "close": 56.3625, "volume": 5435.0}, {"date": "2025-04-14", "close": 56.52, "volume": 5269.0}, {"date": "2025-04-15", "close": 56.4, "volume": 5207.0}, {"date": "2025-04-16", "close": 57.7211, "volume": 6023.0}, {"date": "2025-04-17", "close": 58.76, "volume": 3662.0}, {"date": "2025-04-21", "close": 57.825, "volume": 3455.0}, {"date": "2025-04-22", "close": 59.41, "volume": 3610.0}, {"date": "2025-04-23", "close": 58.1, "volume": 688.0}, {"date": "2025-04-24", "close": 58.91, "volume": 724.0}, {"date": "2025-04-25", "close": 60.55, "volume": 1417.0}, {"date": "2025-04-28", "close": 60.85, "volume": 5075.0}, {"date": "2025-04-29", "close": 58.12, "volume": 167191.0}, {"date": "2025-04-30", "close": 55.98, "volume": 13114.0}, {"date": "2025-05-01", "close": 56.41, "volume": 3102.0}, {"date": "2025-05-02", "close": 58.49, "volume": 4164.0}, {"date": "2025-05-05", "close": 57.495, "volume": 5250.0}, {"date": "2025-05-06", "close": 57.1, "volume": 3232.0}, {"date": "2025-05-07", "close": 56.87, "volume": 4268.0}, {"date": "2025-05-08", "close": 56.79, "volume": 4725.0}, {"date": "2025-05-09", "close": 58.15, "volume": 6976.0}, {"date": "2025-05-12", "close": 58.2475, "volume": 12516.0}, {"date": "2025-05-13", "close": 60.25, "volume": 1781.0}, {"date": "2025-05-14", "close": 59.7, "volume": 1711.0}, {"date": "2025-05-15", "close": 59.07, "volume": 6639.0}, {"date": "2025-05-16", "close": 59.37, "volume": 5228.0}, {"date": "2025-05-19", "close": 59.195, "volume": 3649.0}, {"date": "2025-05-20", "close": 59.05, "volume": 2350.0}, {"date": "2025-05-21", "close": 59.05, "volume": null}, {"date": "2025-05-22", "close": 58.22, "volume": 904048.0}, {"date": "2025-05-23", "close": 57.4628, "volume": 3956.0}, {"date": "2025-05-27", "close": 58.86, "volume": 2884.0}, {"date": "2025-05-28", "close": 58.04, "volume": 2392.0}, {"date": "2025-05-29", "close": 58.9, "volume": 44750.0}, {"date": "2025-05-30", "close": 58.82, "volume": 4705.0}, {"date": "2025-06-02", "close": 60.91, "volume": 1825.0}, {"date": "2025-06-03", "close": 60.2, "volume": 206104.0}, {"date": "2025-06-04", "close": 59.34, "volume": 2881.0}, {"date": "2025-06-05", "close": 59.19, "volume": 231810.0}, {"date": "2025-06-06", "close": 59.51, "volume": 2160.0}, {"date": "2025-06-09", "close": 59.68, "volume": 5845.0}, {"date": "2025-06-10", "close": 61.44, "volume": 27740.0}, {"date": "2025-06-11", "close": 61.73, "volume": 3263.0}, {"date": "2025-06-12", "close": 63.77, "volume": 2930.0}, {"date": "2025-06-13", "close": 62.96, "volume": 4024.0}, {"date": "2025-06-16", "close": 62.49, "volume": 453987.0}, {"date": "2025-06-17", "close": 63.97, "volume": 9669.0}, {"date": "2025-06-18", "close": 63.52, "volume": 1910.0}, {"date": "2025-06-20", "close": 63.472, "volume": 1302.0}, {"date": "2025-06-23", "close": 62.11, "volume": 72492.0}, {"date": "2025-06-24", "close": 60.5397, "volume": 40640.0}, {"date": "2025-06-25", "close": 61.09, "volume": 940.0}, {"date": "2025-06-26", "close": 61.1984, "volume": 27712.0}, {"date": "2025-06-27", "close": 61.5, "volume": 52640.0}, {"date": "2025-06-30", "close": 61.1705, "volume": 2851.0}, {"date": "2025-07-01", "close": 61.58, "volume": 895.0}, {"date": "2025-07-02", "close": 63.86, "volume": 45194.0}, {"date": "2025-07-03", "close": 63.25, "volume": 601801.0}, {"date": "2025-07-07", "close": 60.935, "volume": 62233.0}, {"date": "2025-07-08", "close": 62.38, "volume": 112476.0}, {"date": "2025-07-09", "close": 61.88, "volume": 4127.0}, {"date": "2025-07-10", "close": 62.73, "volume": 795.0}, {"date": "2025-07-11", "close": 62.53, "volume": 1362.0}, {"date": "2025-07-14", "close": 63.06, "volume": 723.0}, {"date": "2025-07-15", "close": 63.06, "volume": null}, {"date": "2025-07-16", "close": 62.16, "volume": 839.0}, {"date": "2025-07-17", "close": 61.75, "volume": 522.0}, {"date": "2025-07-18", "close": 61.75, "volume": null}, {"date": "2025-07-21", "close": 61.85, "volume": 854.0}, {"date": "2025-07-22", "close": 62.33, "volume": 688.0}, {"date": "2025-07-23", "close": 62.62, "volume": 838.0}, {"date": "2025-07-24", "close": 60.12, "volume": 958.0}, {"date": "2025-07-25", "close": 60.47, "volume": 859.0}, {"date": "2025-07-28", "close": 60.8, "volume": 100942.0}, {"date": "2025-07-29", "close": 60.91, "volume": 357.0}, {"date": "2025-07-30", "close": 59.16, "volume": 447.0}, {"date": "2025-07-31", "close": 60.0, "volume": 1564.0}, {"date": "2025-08-01", "close": 59.0195, "volume": 2876.0}, {"date": "2025-08-04", "close": 59.16, "volume": 989.0}, {"date": "2025-08-05", "close": 59.9805, "volume": 986.0}, {"date": "2025-08-06", "close": 59.7016, "volume": 2202.0}, {"date": "2025-08-07", "close": 61.51, "volume": 91494.0}, {"date": "2025-08-08", "close": 61.335, "volume": 947.0}, {"date": "2025-08-11", "close": 61.04, "volume": 1094.0}, {"date": "2025-08-12", "close": 62.2, "volume": 2367.0}, {"date": "2025-08-13", "close": 61.73, "volume": 893.0}, {"date": "2025-08-14", "close": 61.78, "volume": 1107.0}, {"date": "2025-08-15", "close": 62.92, "volume": 659.0}, {"date": "2025-08-18", "close": 62.17, "volume": 819.0}, {"date": "2025-08-19", "close": 61.6, "volume": 1556.0}, {"date": "2025-08-20", "close": 63.1575, "volume": 910.0}, {"date": "2025-08-21", "close": 63.75, "volume": 1282.0}, {"date": "2025-08-22", "close": 64.77, "volume": 472.0}, {"date": "2025-08-25", "close": 63.5125, "volume": 2628.0}, {"date": "2025-08-26", "close": 62.13, "volume": 774.0}, {"date": "2025-08-27", "close": 62.71, "volume": 1015.0}, {"date": "2025-08-28", "close": 61.989, "volume": 561.0}, {"date": "2025-08-29", "close": 63.04, "volume": 503.0}, {"date": "2025-09-02", "close": 62.5, "volume": 1211.0}, {"date": "2025-09-03", "close": 61.04, "volume": 539.0}, {"date": "2025-09-04", "close": 61.49, "volume": 376.0}, {"date": "2025-09-05", "close": 61.49, "volume": null}, {"date": "2025-09-08", "close": 61.11, "volume": 947.0}, {"date": "2025-09-09", "close": 61.11, "volume": null}, {"date": "2025-09-10", "close": 61.43, "volume": 1316.0}, {"date": "2025-09-11", "close": 60.99, "volume": 1768.0}, {"date": "2025-09-12", "close": 61.09, "volume": 1524.0}, {"date": "2025-09-15", "close": 61.8732, "volume": 1955.0}, {"date": "2025-09-16", "close": 62.35, "volume": 2691.0}, {"date": "2025-09-17", "close": 61.45, "volume": 2263.0}, {"date": "2025-09-18", "close": 60.9, "volume": 120792.0}, {"date": "2025-09-19", "close": 60.99, "volume": 815.0}, {"date": "2025-09-22", "close": 60.75, "volume": 1308.0}, {"date": "2025-09-23", "close": 62.19, "volume": 1339.0}, {"date": "2025-09-24", "close": 62.07, "volume": 1625.0}, {"date": "2025-09-25", "close": 61.82, "volume": 907.0}, {"date": "2025-09-26", "close": 63.73, "volume": 101041.0}, {"date": "2025-09-29", "close": 61.92, "volume": 668.0}, {"date": "2025-09-30", "close": 60.575, "volume": 10723.0}, {"date": "2025-10-01", "close": 60.3, "volume": 1750.0}, {"date": "2025-10-02", "close": 60.065, "volume": 300877.0}, {"date": "2025-10-03", "close": 60.34, "volume": 681007.0}, {"date": "2025-10-06", "close": 60.53, "volume": 772.0}, {"date": "2025-10-07", "close": 58.97, "volume": 3445.0}, {"date": "2025-10-08", "close": 59.272, "volume": 1734.0}, {"date": "2025-10-09", "close": 58.59, "volume": 1492.0}, {"date": "2025-10-10", "close": 58.3, "volume": 1615.0}, {"date": "2025-10-13", "close": 57.48, "volume": 1328.0}, {"date": "2025-10-14", "close": 58.59, "volume": 867.0}, {"date": "2025-10-15", "close": 60.4, "volume": 903.0}, {"date": "2025-10-16", "close": 61.15, "volume": 1112.0}, {"date": "2025-10-17", "close": 61.97, "volume": 859.0}, {"date": "2025-10-20", "close": 60.57, "volume": 1036.0}, {"date": "2025-10-21", "close": 61.49, "volume": 6352.0}, {"date": "2025-10-22", "close": 61.01, "volume": 813.0}, {"date": "2025-10-23", "close": 62.44, "volume": 1267.0}, {"date": "2025-10-24", "close": 62.32, "volume": 1388.0}, {"date": "2025-10-27", "close": 61.82, "volume": 1866.0}, {"date": "2025-10-28", "close": 63.0, "volume": 1725.0}, {"date": "2025-10-29", "close": 62.4, "volume": 1743.0}, {"date": "2025-10-30", "close": 61.3, "volume": 1529.0}, {"date": "2025-10-31", "close": 62.54, "volume": 1443.0}, {"date": "2025-11-03", "close": 61.37, "volume": 1587.0}, {"date": "2025-11-04", "close": 61.92, "volume": 1690.0}, {"date": "2025-11-05", "close": 61.4035, "volume": 1083.0}, {"date": "2025-11-06", "close": 61.4035, "volume": null}, {"date": "2025-11-07", "close": 62.462, "volume": 864.0}, {"date": "2025-11-10", "close": 63.43, "volume": 1654.0}, {"date": "2025-11-11", "close": 64.0, "volume": 2380.0}, {"date": "2025-11-12", "close": 63.5, "volume": 528.0}, {"date": "2025-11-13", "close": 65.88, "volume": 3349.0}, {"date": "2025-11-14", "close": 65.71, "volume": 2215.0}, {"date": "2025-11-17", "close": 65.1426, "volume": 2575.0}, {"date": "2025-11-18", "close": 64.95, "volume": 6573.0}, {"date": "2025-11-19", "close": 63.27, "volume": 1937.0}, {"date": "2025-11-20", "close": 63.84, "volume": 2495.0}, {"date": "2025-11-21", "close": 63.9799, "volume": 3417.0}, {"date": "2025-11-24", "close": 64.336, "volume": 1380.0}, {"date": "2025-11-25", "close": 65.78, "volume": 342760.0}, {"date": "2025-11-26", "close": 66.21, "volume": 1440.0}, {"date": "2025-11-28", "close": 65.83, "volume": 74827.0}, {"date": "2025-12-01", "close": 66.24, "volume": 871.0}, {"date": "2025-12-02", "close": 64.94, "volume": 811.0}, {"date": "2025-12-03", "close": 67.13, "volume": 207871.0}, {"date": "2025-12-04", "close": 66.1599, "volume": 864.0}, {"date": "2025-12-05", "close": 65.54, "volume": 1355.0}, {"date": "2025-12-08", "close": 65.68, "volume": 462453.0}, {"date": "2025-12-09", "close": 65.54, "volume": 815737.0}, {"date": "2025-12-10", "close": 65.68, "volume": 863831.0}, {"date": "2025-12-11", "close": 65.41, "volume": 957281.0}, {"date": "2025-12-12", "close": 65.75, "volume": 1082382.0}, {"date": "2025-12-15", "close": 65.26, "volume": 1271085.0}, {"date": "2025-12-16", "close": 63.85, "volume": 1130903.0}, {"date": "2025-12-17", "close": 65.42, "volume": 1230879.0}, {"date": "2025-12-18", "close": 65.12, "volume": 1344229.0}, {"date": "2025-12-19", "close": 65.7, "volume": 1868620.0}, {"date": "2025-12-22", "close": 65.79, "volume": 975629.0}, {"date": "2025-12-23", "close": 66.01, "volume": 746465.0}, {"date": "2025-12-24", "close": 65.54, "volume": 443140.0}, {"date": "2025-12-26", "close": 65.53, "volume": 523864.0}, {"date": "2025-12-29", "close": 65.9, "volume": 633293.0}, {"date": "2025-12-30", "close": 65.92, "volume": 777973.0}, {"date": "2025-12-31", "close": 65.42, "volume": 461921.0}, {"date": "2026-01-02", "close": 66.51, "volume": 910436.0}, {"date": "2026-01-05", "close": 66.31, "volume": 1440845.0}, {"date": "2026-01-06", "close": 63.41, "volume": 1401605.0}, {"date": "2026-01-07", "close": 62.74, "volume": 1791339.0}, {"date": "2026-01-08", "close": 63.59, "volume": 1482122.0}, {"date": "2026-01-09", "close": 63.93, "volume": 1185540.0}, {"date": "2026-01-12", "close": 64.72, "volume": 1066263.0}, {"date": "2026-01-13", "close": 65.8, "volume": 1359609.0}, {"date": "2026-01-14", "close": 66.53, "volume": 1269123.0}, {"date": "2026-01-15", "close": 65.67, "volume": 1099259.0}, {"date": "2026-01-16", "close": 66.25, "volume": 1250972.0}, {"date": "2026-01-20", "close": 67.2, "volume": 2646163.0}, {"date": "2026-01-21", "close": 67.72, "volume": 1720014.0}, {"date": "2026-01-22", "close": 67.07, "volume": 1987810.0}, {"date": "2026-01-23", "close": 69.21, "volume": 1416264.0}, {"date": "2026-01-26", "close": 70.4, "volume": 1201565.0}, {"date": "2026-01-27", "close": 71.79, "volume": 2062984.0}, {"date": "2026-01-28", "close": 71.52, "volume": 2180416.0}, {"date": "2026-01-29", "close": 72.63, "volume": 1378601.0}, {"date": "2026-01-30", "close": 72.4, "volume": 1244465.0}, {"date": "2026-02-02", "close": 71.88, "volume": 1414272.0}, {"date": "2026-02-03", "close": 74.42, "volume": 2281101.0}, {"date": "2026-02-04", "close": 74.86, "volume": 2501356.0}, {"date": "2026-02-05", "close": 73.25, "volume": 2286568.0}, {"date": "2026-02-06", "close": 73.83, "volume": 1304969.0}, {"date": "2026-02-09", "close": 74.71, "volume": 1473451.0}, {"date": "2026-02-10", "close": 74.63, "volume": 1467609.0}, {"date": "2026-02-11", "close": 77.72, "volume": 2253552.0}, {"date": "2026-02-12", "close": 76.12, "volume": 2142453.0}, {"date": "2026-02-13", "close": 76.79, "volume": 1565429.0}, {"date": "2026-02-17", "close": 76.52, "volume": 1065187.0}, {"date": "2026-02-18", "close": 77.35, "volume": 1082886.0}, {"date": "2026-02-19", "close": 77.83, "volume": 1613018.0}, {"date": "2026-02-20", "close": 77.88, "volume": 781453.0}, {"date": "2026-02-23", "close": 77.83, "volume": 647871.0}, {"date": "2026-02-24", "close": 79.11, "volume": 2061590.0}, {"date": "2026-02-25", "close": 79.49, "volume": 1126209.0}, {"date": "2026-02-26", "close": 78.93, "volume": 930713.0}, {"date": "2026-02-27", "close": 80.34, "volume": 1234873.0}, {"date": "2026-03-02", "close": 81.07, "volume": 2428732.0}, {"date": "2026-03-03", "close": 78.34, "volume": 2535683.0}, {"date": "2026-03-04", "close": 76.92, "volume": 3826472.0}, {"date": "2026-03-05", "close": 77.03, "volume": 2503669.0}, {"date": "2026-03-06", "close": 78.77, "volume": 2735349.0}, {"date": "2026-03-09", "close": 80.29, "volume": 3167303.0}, {"date": "2026-03-10", "close": 80.08, "volume": 4139607.0}, {"date": "2026-03-11", "close": 81.31, "volume": 2344586.0}, {"date": "2026-03-12", "close": 81.42, "volume": 3243003.0}, {"date": "2026-03-13", "close": 82.75, "volume": 2147002.0}, {"date": "2026-03-16", "close": 82.86, "volume": 2115569.0}, {"date": "2026-03-17", "close": 86.04, "volume": 2011635.0}, {"date": "2026-03-18", "close": 86.9, "volume": 2410028.0}, {"date": "2026-03-19", "close": 90.06, "volume": 4134208.0}, {"date": "2026-03-20", "close": 88.75, "volume": 2946614.0}, {"date": "2026-03-23", "close": 89.14, "volume": 2878889.0}, {"date": "2026-03-24", "close": 88.79, "volume": 2838288.0}, {"date": "2026-03-25", "close": 89.26, "volume": 2266295.0}, {"date": "2026-03-26", "close": 89.95, "volume": 1777760.0}, {"date": "2026-03-27", "close": 89.87, "volume": 1424283.0}, {"date": "2026-03-30", "close": 91.55, "volume": 1892488.0}, {"date": "2026-03-31", "close": 90.98, "volume": 2956529.0}, {"date": "2026-04-01", "close": 89.78, "volume": 2777748.0}, {"date": "2026-04-02", "close": 92.39, "volume": 2823923.0}, {"date": "2026-04-06", "close": 92.25, "volume": 1149030.0}, {"date": "2026-04-07", "close": 91.37, "volume": 2421228.0}, {"date": "2026-04-08", "close": 89.45, "volume": 3633181.0}, {"date": "2026-04-09", "close": 89.93, "volume": 2558934.0}, {"date": "2026-04-10", "close": 92.65, "volume": 3798165.0}, {"date": "2026-04-13", "close": 93.44, "volume": 1761125.0}, {"date": "2026-04-14", "close": 90.99, "volume": 2497157.0}, {"date": "2026-04-15", "close": 87.06, "volume": 3252484.0}, {"date": "2026-04-16", "close": 90.74, "volume": 2272542.0}, {"date": "2026-04-17", "close": 87.07, "volume": 2670670.0}, {"date": "2026-04-20", "close": 87.31, "volume": 1233405.0}, {"date": "2026-04-21", "close": 88.37, "volume": 1170858.0}, {"date": "2026-04-22", "close": 89.57, "volume": 1123754.0}, {"date": "2026-04-23", "close": 90.47, "volume": 1013611.0}, {"date": "2026-04-24", "close": 89.73, "volume": 894004.0}, {"date": "2026-04-27", "close": 88.74, "volume": 1043360.0}, {"date": "2026-04-28", "close": 91.03, "volume": 1595390.0}, {"date": "2026-04-29", "close": 92.24, "volume": 2075757.0}, {"date": "2026-04-30", "close": 92.71, "volume": 2451348.0}, {"date": "2026-05-01", "close": 92.78, "volume": 2327978.0}, {"date": "2026-05-04", "close": 92.3, "volume": 2143019.0}, {"date": "2026-05-05", "close": 93.6, "volume": 1268242.0}, {"date": "2026-05-06", "close": 89.96, "volume": 1094567.0}, {"date": "2026-05-07", "close": 88.73, "volume": 988661.0}, {"date": "2026-05-08", "close": 88.48, "volume": 840397.0}, {"date": "2026-05-11", "close": 90.69, "volume": 893318.0}, {"date": "2026-05-12", "close": 91.76, "volume": 706201.0}, {"date": "2026-05-13", "close": 91.37, "volume": 731511.0}, {"date": "2026-05-14", "close": 91.42, "volume": 778703.0}, {"date": "2026-05-15", "close": 92.28, "volume": 963395.0}, {"date": "2026-05-18", "close": 93.43, "volume": 1086548.0}, {"date": "2026-05-19", "close": 92.9, "volume": 896334.0}, {"date": "2026-05-20", "close": 92.54, "volume": 1119984.0}, {"date": "2026-05-21", "close": 92.35, "volume": 1230206.0}, {"date": "2026-05-22", "close": 91.6, "volume": 961002.0}, {"date": "2026-05-26", "close": 90.04, "volume": 1229525.0}, {"date": "2026-05-27", "close": 86.66, "volume": 1748333.0}, {"date": "2026-05-28", "close": 87.17, "volume": 1695614.0}, {"date": "2026-05-29", "close": 87.32, "volume": 1829050.0}, {"date": "2026-06-01", "close": 88.71, "volume": 1284601.0}, {"date": "2026-06-02", "close": 89.4, "volume": 785056.0}, {"date": "2026-06-03", "close": 89.58, "volume": 1297400.0}, {"date": "2026-06-04", "close": 90.17, "volume": 1225356.0}, {"date": "2026-06-05", "close": 88.71, "volume": 1003725.0}, {"date": "2026-06-08", "close": 88.63, "volume": 1291944.0}, {"date": "2026-06-09", "close": 88.48, "volume": 1361049.0}, {"date": "2026-06-10", "close": 88.41, "volume": 1145298.0}, {"date": "2026-06-11", "close": 87.72, "volume": 1190842.0}, {"date": "2026-06-12", "close": 88.02, "volume": 1077919.0}, {"date": "2026-06-15", "close": 84.07, "volume": 2090711.0}, {"date": "2026-06-16", "close": 84.17, "volume": 1470294.0}, {"date": "2026-06-17", "close": 82.12, "volume": 2038604.0}, {"date": "2026-06-18", "close": 80.43, "volume": 3341490.0}, {"date": "2026-06-22", "close": 80.67, "volume": 2529650.0}, {"date": "2026-06-23", "close": 80.31, "volume": 1280203.0}, {"date": "2026-06-24", "close": 78.69, "volume": 2043145.0}, {"date": "2026-06-25", "close": 78.28, "volume": 1297397.0}, {"date": "2026-06-26", "close": 76.77, "volume": 2777002.0}, {"date": "2026-06-29", "close": 77.67, "volume": 2439814.0}, {"date": "2026-06-30", "close": 77.76, "volume": 1449717.0}, {"date": "2026-07-01", "close": 74.8, "volume": 1936769.0}, {"date": "2026-07-02", "close": 76.69, "volume": 1303537.0}, {"date": "2026-07-06", "close": 76.31, "volume": 940329.0}, {"date": "2026-07-07", "close": 77.96, "volume": 1923564.0}, {"date": "2026-07-08", "close": 78.87, "volume": 1843109.0}, {"date": "2026-07-09", "close": 78.23, "volume": 617039.0}, {"date": "2026-07-10", "close": 78.5, "volume": 1178264.0}, {"date": "2026-07-13", "close": 81.21, "volume": 1431483.0}, {"date": "2026-07-14", "close": 80.91, "volume": 2063071.0}, {"date": "2026-07-15", "close": 80.34, "volume": 1699083.0}, {"date": "2026-07-16", "close": 78.82, "volume": 1715852.0}, {"date": "2026-07-17", "close": 81.39, "volume": 3242456.0}, {"date": "2026-07-20", "close": 80.8, "volume": 2328221.0}, {"date": "2026-07-21", "close": 83.53, "volume": 1772558.0}, {"date": "2026-07-22", "close": 84.91, "volume": 3409741.0}, {"date": "2026-07-23", "close": 86.23, "volume": 3553977.0}, {"date": "2026-07-24", "close": 86.8, "volume": 1213383.0}, {"date": "2026-07-27", "close": 84.16, "volume": 1164791.0}, {"date": "2026-07-28", "close": 84.18, "volume": 1163644.0}, {"date": "2026-07-29", "close": 86.75, "volume": 1248055.0}, {"date": "2026-07-30", "close": 87.03, "volume": 1093682.0}, {"date": "2026-07-31", "close": 87.86, "volume": 1119152.0}, {"date": "2026-08-03", "close": 87.2, "volume": 1513551.0}, {"date": "2026-08-04", "close": 85.19, "volume": 1461651.0}, {"date": "2026-08-05", "close": 84.74, "volume": 1395834.0}, {"date": "2026-08-06", "close": 86.27, "volume": 1189571.0}, {"date": "2026-08-07", "close": 85.83, "volume": 1325290.0}, {"date": "2026-08-10", "close": 87.96, "volume": 1069981.0}, {"date": "2026-08-11", "close": 87.95, "volume": 797429.0}, {"date": "2026-08-12", "close": 87.7, "volume": 1019435.0}, {"date": "2026-08-13", "close": 87.05, "volume": 1184944.0}, {"date": "2026-08-14", "close": 88.33, "volume": 1294332.0}, {"date": "2026-08-17", "close": 88.63, "volume": 1425846.0}, {"date": "2026-08-18", "close": 89.29, "volume": 1072086.0}, {"date": "2026-08-19", "close": 90.07, "volume": 1856608.0}, {"date": "2026-08-20", "close": 90.9, "volume": 1450405.0}, {"date": "2026-08-21", "close": 89.89, "volume": 971687.0}, {"date": "2026-08-24", "close": 89.35, "volume": 1796260.0}, {"date": "2026-08-25", "close": 88.8, "volume": 2471573.0}, {"date": "2026-08-26", "close": 87.13, "volume": 1503369.0}, {"date": "2026-08-27", "close": 86.33, "volume": 1874927.0}, {"date": "2026-08-28", "close": 86.35, "volume": 1542814.0}, {"date": "2026-08-31", "close": 88.31, "volume": 1135684.0}, {"date": "2026-09-01", "close": 90.35, "volume": 1065344.0}, {"date": "2026-09-02", "close": 90.22, "volume": 2249634.0}, {"date": "2026-09-03", "close": 89.25, "volume": 3385589.0}, {"date": "2026-09-04", "close": 88.59, "volume": 2316379.0}, {"date": "2026-09-08", "close": 90.1, "volume": 1302712.0}, {"date": "2026-09-09", "close": 91.64, "volume": 1097377.0}, {"date": "2026-09-10", "close": 91.23, "volume": 983427.0}, {"date": "2026-09-11", "close": 91.89, "volume": 1214457.0}, {"date": "2026-09-14", "close": 91.14, "volume": 1464199.0}, {"date": "2026-09-15", "close": 93.12, "volume": 1033116.0}, {"date": "2026-09-16", "close": 90.84, "volume": 1504524.0}, {"date": "2026-09-17", "close": 91.59, "volume": 973945.0}, {"date": "2026-09-18", "close": 90.82, "volume": 986715.0}, {"date": "2026-09-21", "close": 90.06, "volume": 1585802.0}, {"date": "2026-09-22", "close": 89.85, "volume": 1738542.0}, {"date": "2026-09-23", "close": 91.67, "volume": 2113638.0}, {"date": "2026-09-24", "close": 91.89, "volume": 1504323.0}, {"date": "2026-09-25", "close": 90.94, "volume": 1557412.0}, {"date": "2026-09-28", "close": 90.34, "volume": 2129111.0}, {"date": "2026-09-29", "close": 87.71, "volume": 1327802.0}, {"date": "2026-09-30", "close": 85.5, "volume": 1893378.0}, {"date": "2026-10-01", "close": 84.51, "volume": 2755730.0}, {"date": "2026-10-02", "close": 84.4, "volume": 2480532.0}, {"date": "2026-10-05", "close": 84.37, "volume": 2532986.0}, {"date": "2026-10-06", "close": 83.98, "volume": 4150035.0}, {"date": "2026-10-07", "close": 84.23, "volume": 1924322.0}, {"date": "2026-10-08", "close": 86.02, "volume": 3311431.0}], "refreshing": true}