{"ticker": "AX", "overview": {"cik": "1299709", "ticker": "AX", "name": "Axos Financial, Inc.", "industry": "Savings Institution, Federally Chartered", "country": "United States", "sic": "6035", "announcements": [{"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001419425-26-000007", "price_sensitive": false}, {"form": "CERT", "date": "2026-08-25", "title": "NYSE TEXAS CERTIFICATION", "accession": "0000876882-26-000022", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-08-25", "title": "Form 8-A12B", "accession": "0001299709-26-000063", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-20", "title": "Annual report", "accession": "0001299709-26-000060", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001316254-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000417", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001299709-26-000056", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001946", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007679", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001299709-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001299709-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001419425-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0001778031-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001950047-26-005842", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001299709-26-000044", "price_sensitive": true}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001950047-26-005788", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0002065757-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001950047-26-004758", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001529312-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0001316254-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001299709-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001299709-26-000038", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001299709-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001299709-26-000034", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000177", "price_sensitive": false}]}, "description": "Axos Financial, Inc. trades as AX on the NYSE and is registered in the United States, classified under Savings Institution, Federally Chartered (SIC 6035). Privy Trades holds 308 insider filings for the company, from November 2022 to August 2026. Across those, 15 insiders disclosed 4 open-market purchases totalling $590.16K against 41 sales totalling $42.45M. The most recent filing on record is dated 3 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 4, "buy_sum": 590157.5, "sell_n": 41, "sell_sum": 42448109.249000005, "net": -41857951.749000005, "insiders": 15, "first_date": "2022-11-15", "last_date": "2026-08-05"}, "metrics": {"ticker": "AX", "has_prices": true, "as_of": "2026-08-07", "last": 100.04, "prev_close": 101.88, "change": -1.8399999999999892, "change_pct": -0.018060463290145164, "session_volume": 345293.0, "vwap_5": 102.8953181599595, "vwap_20": 99.30533616323844, "vwap_60": 93.27227236899218, "vwap_250": 89.45420919196732, "high_52w": 105.1, "low_52w": 75.6, "avg_volume_20": 348939.85, "sessions": 400, "market_cap": {"value": 682044408.6800001, "shares": 6817717.0, "as_of": "2026-04-03", "form": "10-Q", "stale": true}}, "trades": [{"id": "0001419425-26-000007", "src": "INSIDERS", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "Gregory Garrabrants", "who_key": "Garrabrants Gregory", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on AX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1419425/000141942526000007/0001419425-26-000007-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87280}, {"id": "0001316254-26-000005", "src": "INSIDERS", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "Roque A. Santi", "who_key": "Santi Roque A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 52650.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "A director trims AX: $53K", "source_url": "https://www.sec.gov/Archives/edgar/data/1316254/000131625426000005/0001316254-26-000005-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129040}, {"id": "13DG-0000093751-26-000417", "src": "13DG", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "Axos Financial, Inc.", "who_key": "Axos Financial, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Axos Financial, Inc. takes a 5.3% passive stake in AX", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/0000093751-26-000417-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0000315066-26-001946", "src": "13DG", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "Axos Financial, Inc.", "who_key": "Axos Financial, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Axos Financial, Inc. takes a 5.2% passive stake in AX", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/0000315066-26-001946-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180880}, {"id": "0001419425-26-000005", "src": "INSIDERS", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "Gregory Garrabrants", "who_key": "Garrabrants Gregory", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 30290919.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on AX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000141942526000005/0001419425-26-000005-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180880}, {"id": "0001778031-26-000009", "src": "INSIDERS", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "Thomas M. Constantine", "who_key": "Constantine Thomas M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 176574.682, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider sells $177K of AX", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000177803126000009/0001778031-26-000009-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212560}, {"id": "0002065757-26-000005", "src": "INSIDERS", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "Michael James Watson", "who_key": "Watson Michael James", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 138470.157, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider offloads $138K of AX", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000206575726000005/0002065757-26-000005-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241360}, {"id": "0001529312-26-000003", "src": "INSIDERS", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "James S. Argalas", "who_key": "Argalas James S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 177786.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on AX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000152931226000003/0001529312-26-000003-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251440}, {"id": "0001316254-26-000003", "src": "INSIDERS", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "Roque A. Santi", "who_key": "Santi Roque A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 43885.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director sells $44K of AX", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000131625426000003/0001316254-26-000003-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257200}, {"id": "13DG-0002100119-26-000177", "src": "13DG", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "Axos Financial, Inc.", "who_key": "Axos Financial, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Axos Financial, Inc. crosses 5% of AX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/0002100119-26-000177-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0002100121-26-000103", "src": "13DG", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "Axos Financial, Inc.", "who_key": "Axos Financial, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Axos Financial, Inc. crosses 5% of AX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/0002100121-26-000103-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271600}, {"id": "0001777939-26-000010", "src": "INSIDERS", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "Eshel Bar-Adon", "who_key": "Bar-Adon Eshel", "role": "EVP Strategic Partnerships an", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 140151.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on AX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000177793926000010/0001777939-26-000010-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327760}, {"id": "0001778031-26-000007", "src": "INSIDERS", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "Thomas M. Constantine", "who_key": "Constantine Thomas M", "role": "EVP, Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 143468.90000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on AX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000177803126000007/0001778031-26-000007-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327760}, {"id": "0001988405-26-000004", "src": "INSIDERS", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "David M. Crow", "who_key": "Crow David M", "role": "EVP, Head of Clearing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 64934.19, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on AX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000198840526000004/0001988405-26-000004-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327760}, {"id": "0002040268-26-000004", "src": "INSIDERS", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "Ann Gill", "who_key": "GILL ANN", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 76627.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on AX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000204026826000004/0002040268-26-000004-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327760}, {"id": "0001281197-26-000004", "src": "INSIDERS", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "Raymond D. Matsumoto", "who_key": "MATSUMOTO RAYMOND D", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 206910.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on AX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000128119726000004/0001281197-26-000004-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327760}, {"id": "0001777936-26-000003", "src": "INSIDERS", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "Brian D. Swanson", "who_key": "Swanson Brian D", "role": "President, Consumer Bank", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 525859.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "President files routine paperwork on AX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000177793626000003/0001777936-26-000003-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327760}, {"id": "0002046152-26-000004", "src": "INSIDERS", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "Candace L. Thiele", "who_key": "THIELE CANDACE L", "role": "EVP, Chief Administrative Offi", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 54816.73000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on AX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000204615226000004/0002046152-26-000004-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327760}, {"id": "0001777926-26-000004", "src": "INSIDERS", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "John Charles Tolla", "who_key": "Tolla John Charles", "role": "EVP, Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 525859.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on AX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000177792626000004/0001777926-26-000004-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327760}, {"id": "0001636371-26-000006", "src": "INSIDERS", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "Derrick Walsh", "who_key": "Walsh Derrick", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 173572.49, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on AX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000163637126000006/0001636371-26-000006-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327760}, {"id": "0002065757-26-000003", "src": "INSIDERS", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "Michael James Watson", "who_key": "Watson Michael James", "role": "EVP, Head of Axos Securities", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 122238.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on AX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000206575726000003/0002065757-26-000003-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327760}, {"id": "0001777939-26-000002", "src": "INSIDERS", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "Eshel Bar-Adon", "who_key": "Bar-Adon Eshel", "role": "EVP, Strategic Partnerships an", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 413020.20000000007, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on AX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000177793926000002/0001777939-26-000002-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334960}, {"id": "0001778031-26-000004", "src": "INSIDERS", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "Thomas M. Constantine", "who_key": "Constantine Thomas M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 477595.20000000007, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on AX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000177803126000004/0001778031-26-000004-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334960}, {"id": "0001988405-26-000002", "src": "INSIDERS", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "David M. Crow", "who_key": "Crow David M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 87220.40000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on AX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000198840526000002/0001988405-26-000002-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334960}, {"id": "0002040268-26-000002", "src": "INSIDERS", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "Ann Gill", "who_key": "GILL ANN", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 195187.40000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on AX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000204026826000002/0002040268-26-000002-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334960}, {"id": "0001281197-26-000002", "src": "INSIDERS", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "Raymond D. Matsumoto", "who_key": "MATSUMOTO RAYMOND D", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 582852.4400000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on AX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000128119726000002/0001281197-26-000002-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334960}, {"id": "0001777936-26-000001", "src": "INSIDERS", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "Brian D. Swanson", "who_key": "Swanson Brian D", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 343038.67999999993, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on AX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000177793626000001/0001777936-26-000001-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334960}, {"id": "0002046152-26-000002", "src": "INSIDERS", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "Candace L. Thiele", "who_key": "THIELE CANDACE L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 104749.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on AX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000204615226000002/0002046152-26-000002-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334960}, {"id": "0001777926-26-000002", "src": "INSIDERS", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "John Charles Tolla", "who_key": "Tolla John Charles", "role": "EVP, Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 379789.80000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on AX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000177792626000002/0001777926-26-000002-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334960}, {"id": "0001636371-26-000004", "src": "INSIDERS", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "Derrick Walsh", "who_key": "Walsh Derrick", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 476240.32000000007, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on AX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000163637126000004/0001636371-26-000004-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334960}], "recent_buys": [{"id": "0001299709-25-000017", "src": "INSIDERS", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "Sara Wardell-Smith", "who_key": "Wardell-Smith Sara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 194203.5, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member picks up $194K of AX", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000129970925000017/0001299709-25-000017-index.htm", "trade_date": "2025-03-04", "timestamp": "2025-03-04", "mins": 876400}, {"id": "0001299709-24-000058", "src": "INSIDERS", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "Sara Wardell-Smith", "who_key": "Wardell-Smith Sara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 248750.0, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director buys $249K of AX", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000129970924000058/0001299709-24-000058-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386160}, {"id": "0001299709-23-000048", "src": "INSIDERS", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "Mosich Nick", "who_key": "Nick Mosich", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 97308.0, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member picks up $97K of AX", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000129970923000048/0001299709-23-000048-index.htm", "trade_date": "2023-03-13", "timestamp": "2023-03-13", "mins": 1916080}, {"id": "0001299709-23-000030", "src": "INSIDERS", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "Paul Grinberg", "who_key": "Grinberg Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49895.99999999999, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "3 insiders now buying AX", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000129970923000030/0001299709-23-000030-index.htm", "trade_date": "2023-03-10", "timestamp": "2023-03-10", "mins": 1920400}], "institutional": [{"id": "13DG-0000093751-26-000417", "src": "13DG", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "Axos Financial, Inc.", "who_key": "Axos Financial, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Axos Financial, Inc. takes a 5.3% passive stake in AX", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/0000093751-26-000417-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0000315066-26-001946", "src": "13DG", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "Axos Financial, Inc.", "who_key": "Axos Financial, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Axos Financial, Inc. takes a 5.2% passive stake in AX", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/0000315066-26-001946-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0002100119-26-000177", "src": "13DG", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "Axos Financial, Inc.", "who_key": "Axos Financial, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Axos Financial, Inc. crosses 5% of AX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/0002100119-26-000177-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0002100121-26-000103", "src": "13DG", "ticker": "AX", "cik": "1299709", "company": "Axos Financial, Inc.", "company_raw": "Axos Financial, Inc.", "who": "Axos Financial, Inc.", "who_key": "Axos Financial, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Axos Financial, Inc. crosses 5% of AX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/0002100121-26-000103-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271600}], "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": "Axos Financial, Inc. Common Stock", "new_value": "Axos Financial, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001299709", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001299709", "applied": 1, "detected_at": "2026-09-10T10:06:27.781133"}]}, "key_people": [{"who": "Gregory Garrabrants", "who_key": "Garrabrants Gregory", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 25237697.426000003, "net": -25237697.426000003, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4290392.106000001, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000141942526000002/0001419425-26-000002-index.htm"}, {"action": "SELL", "amount": 10235946.0, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000129970924000226/0001299709-24-000226-index.htm"}, {"action": "SELL", "amount": 2205033.6, "date": "2023-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000129970923000152/0001299709-23-000152-index.htm"}, {"action": "SELL", "amount": 8506325.72, "date": "2023-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000129970923000148/0001299709-23-000148-index.htm"}], "latest": {"action": "SELL", "amount": 4290392.106000001, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000141942526000002/0001419425-26-000002-index.htm"}}, {"who": "Andrew J. Micheletti", "who_key": "Micheletti Andrew J", "role": "EVP, Finance", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 8538253.17, "net": -8538253.17, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1191904.8, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000129970925000116/0001299709-25-000116-index.htm"}, {"action": "SELL", "amount": 2822086.61, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000129970924000161/0001299709-24-000161-index.htm"}, {"action": "SELL", "amount": 665080.0, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000129970924000042/0001299709-24-000042-index.htm"}, {"action": "SELL", "amount": 1393188.84, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000129970924000037/0001299709-24-000037-index.htm"}, {"action": "SELL", "amount": 132225.0, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000129970924000028/0001299709-24-000028-index.htm"}, {"action": "SELL", "amount": 201277.91999999998, "date": "2024-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000129970924000013/0001299709-24-000013-index.htm"}, {"action": "SELL", "amount": 269800.0, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000129970923000320/0001299709-23-000320-index.htm"}, {"action": "SELL", "amount": 213100.0, "date": "2023-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000129970923000248/0001299709-23-000248-index.htm"}, {"action": "SELL", "amount": 247740.0, "date": "2023-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000129970923000135/0001299709-23-000135-index.htm"}, {"action": "SELL", "amount": 203000.0, "date": "2023-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000129970923000129/0001299709-23-000129-index.htm"}, {"action": "SELL", "amount": 480200.00000000006, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000129970923000021/0001299709-23-000021-index.htm"}, {"action": "SELL", "amount": 718650.0, "date": "2023-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000129970923000017/0001299709-23-000017-index.htm"}], "latest": {"action": "SELL", "amount": 1191904.8, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000129970925000116/0001299709-25-000116-index.htm"}}, {"who": "James John Court", "who_key": "COURT JAMES JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2263900.8600000003, "net": -2263900.8600000003, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1127574.6300000001, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000151780426000002/0001517804-26-000002-index.htm"}, {"action": "SELL", "amount": 1136326.2300000002, "date": "2024-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000129970924000221/0001299709-24-000221-index.htm"}], "latest": {"action": "SELL", "amount": 1127574.6300000001, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000151780426000002/0001517804-26-000002-index.htm"}}, {"who": "Paul Grinberg", "who_key": "Grinberg Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 49895.99999999999, "sold": 2042700.0, "net": -1992804.0, "trades": 2, "top_score": 35.8, "lean": "selling", "history": [{"action": "SELL", "amount": 2042700.0, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000129970925000092/0001299709-25-000092-index.htm"}, {"action": "BUY", "amount": 49895.99999999999, "date": "2023-03-10", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000129970923000030/0001299709-23-000030-index.htm"}], "latest": {"action": "SELL", "amount": 2042700.0, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000129970925000092/0001299709-25-000092-index.htm"}}, {"who": "Mosich Nick", "who_key": "Nick Mosich", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 97308.0, "sold": 1310149.491, "net": -1212841.491, "trades": 6, "top_score": 39.5, "lean": "selling", "history": [{"action": "SELL", "amount": 124950.0, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000146491926000004/0001464919-26-000004-index.htm"}, {"action": "SELL", "amount": 97000.0, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000146491926000002/0001464919-26-000002-index.htm"}, {"action": "SELL", "amount": 450362.56, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000129970925000128/0001299709-25-000128-index.htm"}, {"action": "SELL", "amount": 229676.931, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000129970924000255/0001299709-24-000255-index.htm"}, {"action": "SELL", "amount": 408160.0, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000129970924000249/0001299709-24-000249-index.htm"}, {"action": "BUY", "amount": 97308.0, "date": "2023-03-13", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000129970923000048/0001299709-23-000048-index.htm"}], "latest": {"action": "SELL", "amount": 124950.0, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000146491926000004/0001464919-26-000004-index.htm"}}, {"who": "Thomas M. Constantine", "who_key": "Constantine Thomas M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 1122124.6670000001, "net": -1122124.6670000001, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 176574.682, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000177803126000009/0001778031-26-000009-index.htm"}, {"action": "SELL", "amount": 326000.0, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000177803126000002/0001778031-26-000002-index.htm"}, {"action": "SELL", "amount": 135792.0, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000129970925000136/0001299709-25-000136-index.htm"}, {"action": "SELL", "amount": 125006.18500000001, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000129970925000098/0001299709-25-000098-index.htm"}, {"action": "SELL", "amount": 358751.80000000005, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000129970924000227/0001299709-24-000227-index.htm"}], "latest": {"action": "SELL", "amount": 176574.682, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000177803126000009/0001778031-26-000009-index.htm"}}, {"who": "Edward James Ratinoff", "who_key": "Ratinoff Edward James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 645804.36, "net": -645804.36, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 181445.55000000002, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000150019125000006/0001500191-25-000006-index.htm"}, {"action": "SELL", "amount": 317778.81, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000129970924000250/0001299709-24-000250-index.htm"}, {"action": "SELL", "amount": 146580.0, "date": "2023-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000129970923000318/0001299709-23-000318-index.htm"}], "latest": {"action": "SELL", "amount": 181445.55000000002, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000150019125000006/0001500191-25-000006-index.htm"}}, {"who": "Derrick Walsh", "who_key": "Walsh Derrick", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 490463.66, "net": -490463.66, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 490463.66, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000163637126000002/0001636371-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 490463.66, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299709/000163637126000002/0001636371-26-000002-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -52650.0}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001419425-26-000007", "price_sensitive": false}, {"form": "CERT", "date": "2026-08-25", "title": "NYSE TEXAS CERTIFICATION", "accession": "0000876882-26-000022", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-08-25", "title": "Form 8-A12B", "accession": "0001299709-26-000063", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-20", "title": "Annual report", "accession": "0001299709-26-000060", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001316254-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000417", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001299709-26-000056", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001946", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007679", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001299709-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001299709-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001419425-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0001778031-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001950047-26-005842", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001299709-26-000044", "price_sensitive": true}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001950047-26-005788", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0002065757-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001950047-26-004758", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001529312-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0001316254-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001299709-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001299709-26-000038", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001299709-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001299709-26-000034", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000177", "price_sensitive": false}], "performance": {"ticker": "AX", "has_prices": true, "summary": {"n": 4, "avg": 1.2946141209110513, "win_rate": 1.0, "best": 1.9423529411764708, "worst": 0.555832037325039, "as_of": "2026-08-07"}, "buys": [{"who": "Wardell-Smith Sara", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 194203.5, "date": "2025-03-04", "score": 48.7, "ref_price": 64.3, "return": 0.555832037325039}, {"who": "Wardell-Smith Sara", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 248750.0, "date": "2024-03-15", "score": 43.8, "ref_price": 49.43, "return": 1.0238721424236294}, {"who": "Nick Mosich", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97308.0, "date": "2023-03-13", "score": 39.5, "ref_price": 34.0, "return": 1.9423529411764708}, {"who": "Grinberg Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49895.99999999999, "date": "2023-03-10", "score": 35.8, "ref_price": 37.66, "return": 1.6563993627190656}]}, "price_series": [{"date": "2016-08-08", "close": 18.08, "volume": 1146125.0}, {"date": "2016-08-09", "close": 17.99, "volume": 1483650.0}, {"date": "2016-08-10", "close": 17.25, "volume": 2180797.0}, {"date": "2016-08-11", "close": 17.7, "volume": 994339.0}, {"date": "2016-08-12", "close": 18.32, "volume": 1294409.0}, {"date": "2016-08-15", "close": 18.21, "volume": 1060704.0}, {"date": "2016-08-16", "close": 18.24, "volume": 655152.0}, {"date": "2016-08-17", "close": 18.5, "volume": 1020623.0}, {"date": "2016-08-18", "close": 18.8, "volume": 857028.0}, {"date": "2016-08-19", "close": 19.12, "volume": 1293583.0}, {"date": "2016-08-22", "close": 19.75, "volume": 1458707.0}, {"date": "2016-08-23", "close": 20.64, "volume": 2109335.0}, {"date": "2016-08-24", "close": 20.92, "volume": 1517363.0}, {"date": "2016-08-25", "close": 22.25, "volume": 3602084.0}, {"date": "2016-08-26", "close": 22.89, "volume": 2134130.0}, {"date": "2016-08-29", "close": 22.98, "volume": 1850852.0}, {"date": "2016-08-30", "close": 22.08, "volume": 1899972.0}, {"date": "2016-08-31", "close": 21.5, "volume": 1817036.0}, {"date": "2016-09-01", "close": 21.65, "volume": 665002.0}, {"date": "2016-09-02", "close": 22.07, "volume": 650201.0}, {"date": "2016-09-06", "close": 22.1, "volume": 506955.0}, {"date": "2016-09-07", "close": 21.6, "volume": 993946.0}, {"date": "2016-09-08", "close": 21.9, "volume": 600552.0}, {"date": "2016-09-09", "close": 21.35, "volume": 594488.0}, {"date": "2016-09-12", "close": 21.7, "volume": 702019.0}, {"date": "2016-09-13", "close": 21.76, "volume": 677640.0}, {"date": "2016-09-14", "close": 21.64, "volume": 476691.0}, {"date": "2016-09-15", "close": 22.21, "volume": 563063.0}, {"date": "2016-09-16", "close": 22.38, "volume": 1434280.0}, {"date": "2016-09-19", "close": 22.19, "volume": 710928.0}, {"date": "2016-09-20", "close": 22.05, "volume": 531971.0}, {"date": "2016-09-21", "close": 21.97, "volume": 571357.0}, {"date": "2016-09-22", "close": 22.21, "volume": 553916.0}, {"date": "2016-09-23", "close": 22.45, "volume": 480363.0}, {"date": "2016-09-26", "close": 21.74, "volume": 808961.0}, {"date": "2016-09-27", "close": 22.89, "volume": 2173205.0}, {"date": "2016-09-28", "close": 21.64, "volume": 1557985.0}, {"date": "2016-09-29", "close": 22.2, "volume": 1380124.0}, {"date": "2016-09-30", "close": 22.4, "volume": 767987.0}, {"date": "2016-10-03", "close": 21.7, "volume": 1074158.0}, {"date": "2016-10-04", "close": 22.1, "volume": 854378.0}, {"date": "2016-10-05", "close": 22.83, "volume": 866563.0}, {"date": "2016-10-06", "close": 22.39, "volume": 548527.0}, {"date": "2016-10-07", "close": 22.66, "volume": 703097.0}, {"date": "2016-10-10", "close": 23.1, "volume": 653604.0}, {"date": "2016-10-11", "close": 22.39, "volume": 652526.0}, {"date": "2016-10-12", "close": 22.54, "volume": 646077.0}, {"date": "2016-10-13", "close": 22.15, "volume": 760252.0}, {"date": "2016-10-14", "close": 22.07, "volume": 449393.0}, {"date": "2016-10-17", "close": 21.79, "volume": 479456.0}, {"date": "2016-10-18", "close": 21.95, "volume": 555478.0}, {"date": "2016-10-19", "close": 22.32, "volume": 558272.0}, {"date": "2016-10-20", "close": 22.29, "volume": 770199.0}, {"date": "2016-10-21", "close": 21.95, "volume": 576684.0}, {"date": "2016-10-24", "close": 22.005, "volume": 487964.0}, {"date": "2016-10-25", "close": 21.74, "volume": 713161.0}, {"date": "2016-10-26", "close": 21.48, "volume": 2531550.0}, {"date": "2016-10-27", "close": 21.07, "volume": 1136308.0}, {"date": "2016-10-28", "close": 18.36, "volume": 4657982.0}, {"date": "2016-10-31", "close": 18.63, "volume": 1871097.0}, {"date": "2016-11-01", "close": 18.33, "volume": 915438.0}, {"date": "2016-11-02", "close": 18.29, "volume": 654815.0}, {"date": "2016-11-03", "close": 18.53, "volume": 879631.0}, {"date": "2016-11-04", "close": 18.58, "volume": 997300.0}, {"date": "2016-11-07", "close": 19.11, "volume": 694754.0}, {"date": "2016-11-08", "close": 18.8, "volume": 787344.0}, {"date": "2016-11-09", "close": 20.19, "volume": 1200238.0}, {"date": "2016-11-10", "close": 21.8, "volume": 2220939.0}, {"date": "2016-11-11", "close": 22.6, "volume": 1499790.0}, {"date": "2016-11-14", "close": 24.18, "volume": 2342058.0}, {"date": "2016-11-15", "close": 25.09, "volume": 1904730.0}, {"date": "2016-11-16", "close": 24.05, "volume": 1681049.0}, {"date": "2016-11-17", "close": 22.67, "volume": 2211634.0}, {"date": "2016-11-18", "close": 23.49, "volume": 972104.0}, {"date": "2016-11-21", "close": 23.5, "volume": 715942.0}, {"date": "2016-11-22", "close": 24.27, "volume": 1039786.0}, {"date": "2016-11-23", "close": 24.4, "volume": 900225.0}, {"date": "2016-11-25", "close": 24.67, "volume": 321162.0}, {"date": "2016-11-28", "close": 24.67, "volume": 656361.0}, {"date": "2016-11-29", "close": 24.98, "volume": 1033213.0}, {"date": "2016-11-30", "close": 23.63, "volume": 1118871.0}, {"date": "2016-12-01", "close": 24.18, "volume": 807109.0}, {"date": "2016-12-02", "close": 23.76, "volume": 420262.0}, {"date": "2016-12-05", "close": 24.37, "volume": 796727.0}, {"date": "2016-12-06", "close": 25.3, "volume": 858469.0}, {"date": "2016-12-07", "close": 26.42, "volume": 1201983.0}, {"date": "2016-12-08", "close": 28.41, "volume": 2443189.0}, {"date": "2016-12-09", "close": 28.57, "volume": 1101279.0}, {"date": "2016-12-12", "close": 27.83, "volume": 1501575.0}, {"date": "2016-12-13", "close": 28.02, "volume": 898962.0}, {"date": "2016-12-14", "close": 26.89, "volume": 1523577.0}, {"date": "2016-12-15", "close": 27.12, "volume": 1054631.0}, {"date": "2016-12-16", "close": 27.34, "volume": 1086358.0}, {"date": "2016-12-19", "close": 28.26, "volume": 1101820.0}, {"date": "2016-12-20", "close": 28.43, "volume": 856210.0}, {"date": "2016-12-21", "close": 28.43, "volume": 558470.0}, {"date": "2016-12-22", "close": 28.08, "volume": 736974.0}, {"date": "2016-12-23", "close": 28.95, "volume": 708771.0}, {"date": "2016-12-27", "close": 29.78, "volume": 924223.0}, {"date": "2016-12-28", "close": 29.06, "volume": 673315.0}, {"date": "2016-12-29", "close": 28.92, "volume": 849971.0}, {"date": "2016-12-30", "close": 28.55, "volume": 537579.0}, {"date": "2017-01-03", "close": 28.4, "volume": 938434.0}, {"date": "2017-01-04", "close": 29.37, "volume": 762891.0}, {"date": "2017-01-05", "close": 29.11, "volume": 622574.0}, {"date": "2017-01-06", "close": 28.85, "volume": 535254.0}, {"date": "2017-01-09", "close": 28.92, "volume": 661054.0}, {"date": "2017-01-10", "close": 28.9, "volume": 847020.0}, {"date": "2017-01-11", "close": 29.2, "volume": 493221.0}, {"date": "2017-01-12", "close": 28.66, "volume": 765387.0}, {"date": "2017-01-13", "close": 29.15, "volume": 687053.0}, {"date": "2017-01-17", "close": 27.91, "volume": 849968.0}, {"date": "2017-01-18", "close": 28.08, "volume": 678009.0}, {"date": "2017-01-19", "close": 27.38, "volume": 575125.0}, {"date": "2017-01-20", "close": 27.14, "volume": 848058.0}, {"date": "2017-01-23", "close": 26.31, "volume": 1033326.0}, {"date": "2017-01-24", "close": 27.08, "volume": 691721.0}, {"date": "2017-01-25", "close": 27.82, "volume": 832363.0}, {"date": "2017-01-26", "close": 28.09, "volume": 495274.0}, {"date": "2017-01-27", "close": 28.42, "volume": 466535.0}, {"date": "2017-01-30", "close": 28.36, "volume": 1035830.0}, {"date": "2017-01-31", "close": 29.5, "volume": 1895285.0}, {"date": "2017-02-01", "close": 29.75, "volume": 1218951.0}, {"date": "2017-02-02", "close": 28.65, "volume": 998838.0}, {"date": "2017-02-03", "close": 29.15, "volume": 686433.0}, {"date": "2017-02-06", "close": 28.87, "volume": 655590.0}, {"date": "2017-02-07", "close": 28.87, "volume": 680136.0}, {"date": "2017-02-08", "close": 28.57, "volume": 527393.0}, {"date": "2017-02-09", "close": 29.53, "volume": 704468.0}, {"date": "2017-02-10", "close": 29.56, "volume": 422111.0}, {"date": "2017-02-13", "close": 30.33, "volume": 693268.0}, {"date": "2017-02-14", "close": 30.27, "volume": 516171.0}, {"date": "2017-02-15", "close": 30.15, "volume": 529061.0}, {"date": "2017-02-16", "close": 30.19, "volume": 385501.0}, {"date": "2017-02-17", "close": 29.72, "volume": 681765.0}, {"date": "2017-02-21", "close": 29.6, "volume": 563442.0}, {"date": "2017-02-22", "close": 30.28, "volume": 771337.0}, {"date": "2017-02-23", "close": 30.65, "volume": 603325.0}, {"date": "2017-02-24", "close": 30.84, "volume": 947521.0}, {"date": "2017-02-27", "close": 31.32, "volume": 1167328.0}, {"date": "2017-02-28", "close": 31.54, "volume": 1035201.0}, {"date": "2017-03-01", "close": 32.11, "volume": 910583.0}, {"date": "2017-03-02", "close": 29.64, "volume": 2041441.0}, {"date": "2017-03-03", "close": 29.29, "volume": 1464689.0}, {"date": "2017-03-06", "close": 29.03, "volume": 808921.0}, {"date": "2017-03-07", "close": 29.17, "volume": 518856.0}, {"date": "2017-03-08", "close": 29.58, "volume": 785345.0}, {"date": "2017-03-09", "close": 29.86, "volume": 599546.0}, {"date": "2017-03-10", "close": 29.13, "volume": 748203.0}, {"date": "2017-03-13", "close": 28.94, "volume": 493243.0}, {"date": "2017-03-14", "close": 28.84, "volume": 789000.0}, {"date": "2017-03-15", "close": 28.82, "volume": 664586.0}, {"date": "2017-03-16", "close": 29.1, "volume": 898067.0}, {"date": "2017-03-17", "close": 29.0, "volume": 1630135.0}, {"date": "2017-03-20", "close": 28.65, "volume": 532145.0}, {"date": "2017-03-21", "close": 26.64, "volume": 1434698.0}, {"date": "2017-03-22", "close": 27.44, "volume": 859561.0}, {"date": "2017-03-23", "close": 27.6, "volume": 485744.0}, {"date": "2017-03-24", "close": 27.47, "volume": 615557.0}, {"date": "2017-03-27", "close": 27.73, "volume": 961924.0}, {"date": "2017-03-28", "close": 28.08, "volume": 801025.0}, {"date": "2017-03-29", "close": 26.95, "volume": 5281126.0}, {"date": "2017-03-30", "close": 27.58, "volume": 995784.0}, {"date": "2017-03-31", "close": 26.13, "volume": 2231707.0}, {"date": "2017-04-03", "close": 25.14, "volume": 2454793.0}, {"date": "2017-04-04", "close": 24.71, "volume": 1093590.0}, {"date": "2017-04-05", "close": 24.31, "volume": 1564627.0}, {"date": "2017-04-06", "close": 24.46, "volume": 1135549.0}, {"date": "2017-04-07", "close": 24.15, "volume": 1598108.0}, {"date": "2017-04-10", "close": 24.12, "volume": 703185.0}, {"date": "2017-04-11", "close": 24.79, "volume": 1325214.0}, {"date": "2017-04-12", "close": 24.65, "volume": 657849.0}, {"date": "2017-04-13", "close": 24.71, "volume": 956674.0}, {"date": "2017-04-17", "close": 24.77, "volume": 858159.0}, {"date": "2017-04-18", "close": 24.73, "volume": 685827.0}, {"date": "2017-04-19", "close": 25.03, "volume": 1020101.0}, {"date": "2017-04-20", "close": 25.54, "volume": 1070132.0}, {"date": "2017-04-21", "close": 25.79, "volume": 1313658.0}, {"date": "2017-04-24", "close": 26.43, "volume": 867372.0}, {"date": "2017-04-25", "close": 26.35, "volume": 1547253.0}, {"date": "2017-04-26", "close": 24.24, "volume": 5499321.0}, {"date": "2017-04-27", "close": 24.76, "volume": 1522703.0}, {"date": "2017-04-28", "close": 23.89, "volume": 1448498.0}, {"date": "2017-05-01", "close": 24.51, "volume": 1231004.0}, {"date": "2017-05-02", "close": 24.18, "volume": 901777.0}, {"date": "2017-05-03", "close": 23.91, "volume": 981595.0}, {"date": "2017-05-04", "close": 23.88, "volume": 592805.0}, {"date": "2017-05-05", "close": 24.03, "volume": 531393.0}, {"date": "2017-05-08", "close": 24.57, "volume": 742362.0}, {"date": "2017-05-09", "close": 24.21, "volume": 1004572.0}, {"date": "2017-05-10", "close": 23.79, "volume": 759347.0}, {"date": "2017-05-11", "close": 23.5, "volume": 818606.0}, {"date": "2017-05-12", "close": 23.415, "volume": 928652.0}, {"date": "2017-05-15", "close": 23.63, "volume": 496491.0}, {"date": "2017-05-16", "close": 23.88, "volume": 597952.0}, {"date": "2017-05-17", "close": 22.58, "volume": 977500.0}, {"date": "2017-05-18", "close": 22.91, "volume": 763021.0}, {"date": "2017-05-19", "close": 22.48, "volume": 1112342.0}, {"date": "2017-05-22", "close": 22.88, "volume": 853791.0}, {"date": "2017-05-23", "close": 23.0, "volume": 653246.0}, {"date": "2017-05-24", "close": 22.1, "volume": 962032.0}, {"date": "2017-05-25", "close": 22.64, "volume": 847580.0}, {"date": "2017-05-26", "close": 22.43, "volume": 752492.0}, {"date": "2017-05-30", "close": 22.08, "volume": 884428.0}, {"date": "2017-05-31", "close": 22.2, "volume": 879831.0}, {"date": "2017-06-01", "close": 22.57, "volume": 743966.0}, {"date": "2017-06-02", "close": 22.32, "volume": 551606.0}, {"date": "2017-06-05", "close": 22.3, "volume": 546350.0}, {"date": "2017-06-06", "close": 21.91, "volume": 634616.0}, {"date": "2017-06-07", "close": 21.95, "volume": 565512.0}, {"date": "2017-06-08", "close": 22.73, "volume": 778547.0}, {"date": "2017-06-09", "close": 23.27, "volume": 889818.0}, {"date": "2017-06-12", "close": 22.74, "volume": 585890.0}, {"date": "2017-06-13", "close": 22.575, "volume": 544830.0}, {"date": "2017-06-14", "close": 22.52, "volume": 582151.0}, {"date": "2017-06-15", "close": 23.02, "volume": 496761.0}, {"date": "2017-06-16", "close": 23.14, "volume": 786662.0}, {"date": "2017-06-19", "close": 23.38, "volume": 468323.0}, {"date": "2017-06-20", "close": 22.96, "volume": 441344.0}, {"date": "2017-06-21", "close": 22.75, "volume": 492253.0}, {"date": "2017-06-22", "close": 23.02, "volume": 589547.0}, {"date": "2017-06-23", "close": 23.11, "volume": 1543538.0}, {"date": "2017-06-26", "close": 23.49, "volume": 571525.0}, {"date": "2017-06-27", "close": 23.93, "volume": 686168.0}, {"date": "2017-06-28", "close": 23.82, "volume": 2055296.0}, {"date": "2017-06-29", "close": 23.9, "volume": 844824.0}, {"date": "2017-06-30", "close": 23.72, "volume": 525801.0}, {"date": "2017-07-03", "close": 24.07, "volume": 360831.0}, {"date": "2017-07-05", "close": 24.0, "volume": 418791.0}, {"date": "2017-07-06", "close": 23.44, "volume": 368074.0}, {"date": "2017-07-07", "close": 24.01, "volume": 409549.0}, {"date": "2017-07-10", "close": 23.93, "volume": 390321.0}, {"date": "2017-07-11", "close": 23.86, "volume": 454853.0}, {"date": "2017-07-12", "close": 23.79, "volume": 361133.0}, {"date": "2017-07-13", "close": 23.9, "volume": 328324.0}, {"date": "2017-07-14", "close": 23.97, "volume": 465479.0}, {"date": "2017-07-17", "close": 23.81, "volume": 433952.0}, {"date": "2017-07-18", "close": 24.46, "volume": 571168.0}, {"date": "2017-07-19", "close": 24.66, "volume": 567770.0}, {"date": "2017-07-20", "close": 24.66, "volume": 315468.0}, {"date": "2017-07-21", "close": 24.91, "volume": 449790.0}, {"date": "2017-07-24", "close": 25.3, "volume": 591803.0}, {"date": "2017-07-25", "close": 25.67, "volume": 1041615.0}, {"date": "2017-07-26", "close": 25.2, "volume": 651899.0}, {"date": "2017-07-27", "close": 24.89, "volume": 1080502.0}, {"date": "2017-07-28", "close": 26.71, "volume": 2660589.0}, {"date": "2017-07-31", "close": 27.87, "volume": 1196251.0}, {"date": "2017-08-01", "close": 28.24, "volume": 1050650.0}, {"date": "2017-08-02", "close": 27.44, "volume": 715980.0}, {"date": "2017-08-03", "close": 27.51, "volume": 651870.0}, {"date": "2017-08-04", "close": 26.97, "volume": 567103.0}, {"date": "2017-08-07", "close": 27.37, "volume": 523339.0}, {"date": "2017-08-08", "close": 27.73, "volume": 456982.0}, {"date": "2017-08-09", "close": 27.89, "volume": 602494.0}, {"date": "2017-08-10", "close": 27.47, "volume": 821939.0}, {"date": "2017-08-11", "close": 27.18, "volume": 805498.0}, {"date": "2017-08-14", "close": 27.72, "volume": 539381.0}, {"date": "2017-08-15", "close": 27.98, "volume": 703001.0}, {"date": "2017-08-16", "close": 27.62, "volume": 512962.0}, {"date": "2017-08-17", "close": 26.78, "volume": 483308.0}, {"date": "2017-08-18", "close": 26.37, "volume": 659084.0}, {"date": "2017-08-21", "close": 25.97, "volume": 474323.0}, {"date": "2017-08-22", "close": 26.61, "volume": 413288.0}, {"date": "2017-08-23", "close": 26.72, "volume": 377846.0}, {"date": "2017-08-24", "close": 26.5, "volume": 441437.0}, {"date": "2017-08-25", "close": 26.25, "volume": 414697.0}, {"date": "2017-08-28", "close": 26.55, "volume": 413169.0}, {"date": "2017-08-29", "close": 26.77, "volume": 397726.0}, {"date": "2017-08-30", "close": 26.52, "volume": 357418.0}, {"date": "2017-08-31", "close": 26.51, "volume": 318996.0}, {"date": "2017-09-01", "close": 26.82, "volume": 281520.0}, {"date": "2017-09-05", "close": 25.87, "volume": 821341.0}, {"date": "2017-09-06", "close": 25.61, "volume": 506858.0}, {"date": "2017-09-07", "close": 24.58, "volume": 948315.0}, {"date": "2017-09-08", "close": 24.69, "volume": 409116.0}, {"date": "2017-09-11", "close": 25.22, "volume": 445563.0}, {"date": "2017-09-12", "close": 25.9, "volume": 512121.0}, {"date": "2017-09-13", "close": 26.245, "volume": 404852.0}, {"date": "2017-09-14", "close": 26.14, "volume": 271813.0}, {"date": "2017-09-15", "close": 26.29, "volume": 772554.0}, {"date": "2017-09-18", "close": 26.42, "volume": 365563.0}, {"date": "2017-09-19", "close": 26.63, "volume": 338446.0}, {"date": "2017-09-20", "close": 26.63, "volume": 396667.0}, {"date": "2017-09-21", "close": 26.68, "volume": 383621.0}, {"date": "2017-09-22", "close": 27.07, "volume": 570577.0}, {"date": "2017-09-25", "close": 27.04, "volume": 682864.0}, {"date": "2017-09-26", "close": 27.56, "volume": 811780.0}, {"date": "2017-09-27", "close": 27.71, "volume": 807251.0}, {"date": "2017-09-28", "close": 28.59, "volume": 790168.0}, {"date": "2017-09-29", "close": 28.47, "volume": 1335681.0}, {"date": "2017-10-02", "close": 27.98, "volume": 679109.0}, {"date": "2017-10-03", "close": 28.17, "volume": 542459.0}, {"date": "2017-10-04", "close": 28.1, "volume": 465777.0}, {"date": "2017-10-05", "close": 28.08, "volume": 472780.0}, {"date": "2017-10-06", "close": 27.92, "volume": 365948.0}, {"date": "2017-10-09", "close": 26.9, "volume": 546679.0}, {"date": "2017-10-10", "close": 27.0, "volume": 597700.0}, {"date": "2017-10-11", "close": 27.46, "volume": 488966.0}, {"date": "2017-10-12", "close": 27.42, "volume": 323972.0}, {"date": "2017-10-13", "close": 27.42, "volume": 267533.0}, {"date": "2017-10-16", "close": 27.5, "volume": 304653.0}, {"date": "2017-10-17", "close": 27.4, "volume": 251713.0}, {"date": "2017-10-18", "close": 27.43, "volume": 342170.0}, {"date": "2017-10-19", "close": 27.4, "volume": 287330.0}, {"date": "2017-10-20", "close": 27.62, "volume": 433839.0}, {"date": "2017-10-23", "close": 27.6, "volume": 335952.0}, {"date": "2017-10-24", "close": 28.11, "volume": 467738.0}, {"date": "2017-10-25", "close": 27.34, "volume": 729368.0}, {"date": "2017-10-26", "close": 26.09, "volume": 1602362.0}, {"date": "2017-10-27", "close": 26.96, "volume": 780937.0}, {"date": "2017-10-30", "close": 26.36, "volume": 649611.0}, {"date": "2017-10-31", "close": 26.9, "volume": 636029.0}, {"date": "2017-11-01", "close": 27.06, "volume": 478608.0}, {"date": "2017-11-02", "close": 26.91, "volume": 495176.0}, {"date": "2017-11-03", "close": 26.48, "volume": 523689.0}, {"date": "2017-11-06", "close": 25.83, "volume": 506715.0}, {"date": "2017-11-07", "close": 25.27, "volume": 416750.0}, {"date": "2017-11-08", "close": 24.87, "volume": 467929.0}, {"date": "2017-11-09", "close": 24.83, "volume": 395813.0}, {"date": "2017-11-10", "close": 24.61, "volume": 391118.0}, {"date": "2017-11-13", "close": 25.0, "volume": 599939.0}, {"date": "2017-11-14", "close": 25.83, "volume": 478143.0}, {"date": "2017-11-15", "close": 25.87, "volume": 726878.0}, {"date": "2017-11-16", "close": 25.13, "volume": 787965.0}, {"date": "2017-11-17", "close": 25.85, "volume": 424667.0}, {"date": "2017-11-20", "close": 25.7, "volume": 483073.0}, {"date": "2017-11-21", "close": 25.66, "volume": 510934.0}, {"date": "2017-11-22", "close": 25.68, "volume": 386079.0}, {"date": "2017-11-24", "close": 25.73, "volume": 196403.0}, {"date": "2017-11-27", "close": 25.91, "volume": 334752.0}, {"date": "2017-11-28", "close": 26.88, "volume": 416385.0}, {"date": "2017-11-29", "close": 27.64, "volume": 1219090.0}, {"date": "2017-11-30", "close": 27.64, "volume": 529203.0}, {"date": "2017-12-01", "close": 27.78, "volume": 711120.0}, {"date": "2017-12-04", "close": 28.02, "volume": 737171.0}, {"date": "2017-12-05", "close": 27.9, "volume": 667648.0}, {"date": "2017-12-06", "close": 27.66, "volume": 432245.0}, {"date": "2017-12-07", "close": 27.26, "volume": 478790.0}, {"date": "2017-12-08", "close": 27.42, "volume": 325975.0}, {"date": "2017-12-11", "close": 26.79, "volume": 517898.0}, {"date": "2017-12-12", "close": 26.84, "volume": 415941.0}, {"date": "2017-12-13", "close": 26.99, "volume": 407457.0}, {"date": "2017-12-14", "close": 27.23, "volume": 498626.0}, {"date": "2017-12-15", "close": 28.17, "volume": 986493.0}, {"date": "2017-12-18", "close": 28.76, "volume": 671210.0}, {"date": "2017-12-19", "close": 28.72, "volume": 630661.0}, {"date": "2017-12-20", "close": 29.1, "volume": 935181.0}, {"date": "2017-12-21", "close": 29.4, "volume": 1404317.0}, {"date": "2017-12-22", "close": 29.04, "volume": 759306.0}, {"date": "2017-12-26", "close": 29.71, "volume": 404504.0}, {"date": "2017-12-27", "close": 29.4, "volume": 591502.0}, {"date": "2017-12-28", "close": 29.9, "volume": 435122.0}, {"date": "2017-12-29", "close": 29.9, "volume": 509670.0}, {"date": "2018-01-02", "close": 30.2, "volume": 611449.0}, {"date": "2018-01-03", "close": 29.87, "volume": 589116.0}, {"date": "2018-01-04", "close": 29.86, "volume": 411072.0}, {"date": "2018-01-05", "close": 30.09, "volume": 600828.0}, {"date": "2018-01-08", "close": 30.26, "volume": 624023.0}, {"date": "2018-01-09", "close": 30.28, "volume": 526028.0}, {"date": "2018-01-10", "close": 31.1, "volume": 1186810.0}, {"date": "2018-01-11", "close": 31.75, "volume": 788905.0}, {"date": "2018-01-12", "close": 31.57, "volume": 697672.0}, {"date": "2018-01-16", "close": 32.21, "volume": 1039876.0}, {"date": "2018-01-17", "close": 32.54, "volume": 1017104.0}, {"date": "2018-01-18", "close": 32.16, "volume": 468995.0}, {"date": "2018-01-19", "close": 32.46, "volume": 592436.0}, {"date": "2018-01-22", "close": 32.57, "volume": 454838.0}, {"date": "2018-01-23", "close": 33.3, "volume": 762747.0}, {"date": "2018-01-24", "close": 32.93, "volume": 1094699.0}, {"date": "2018-01-25", "close": 33.54, "volume": 728262.0}, {"date": "2018-01-26", "close": 33.78, "volume": 413334.0}, {"date": "2018-01-29", "close": 33.37, "volume": 608239.0}, {"date": "2018-01-30", "close": 33.36, "volume": 542614.0}, {"date": "2018-01-31", "close": 35.97, "volume": 4048595.0}, {"date": "2018-02-01", "close": 37.08, "volume": 867638.0}, {"date": "2018-02-02", "close": 36.58, "volume": 818785.0}, {"date": "2018-02-05", "close": 34.53, "volume": 949866.0}, {"date": "2018-02-06", "close": 34.76, "volume": 874220.0}, {"date": "2018-02-07", "close": 35.13, "volume": 779048.0}, {"date": "2018-02-08", "close": 34.35, "volume": 575537.0}, {"date": "2018-02-09", "close": 34.9, "volume": 656773.0}, {"date": "2018-02-12", "close": 35.12, "volume": 466097.0}, {"date": "2018-02-13", "close": 35.54, "volume": 360161.0}, {"date": "2018-02-14", "close": 36.66, "volume": 486417.0}, {"date": "2018-02-15", "close": 37.51, "volume": 819943.0}, {"date": "2018-02-16", "close": 38.38, "volume": 898742.0}, {"date": "2018-02-20", "close": 38.2, "volume": 955194.0}, {"date": "2018-02-21", "close": 38.21, "volume": 621107.0}, {"date": "2018-02-22", "close": 38.17, "volume": 373637.0}, {"date": "2018-02-23", "close": 38.38, "volume": 498401.0}, {"date": "2018-02-26", "close": 38.55, "volume": 431745.0}, {"date": "2018-02-27", "close": 37.64, "volume": 413872.0}, {"date": "2018-02-28", "close": 37.19, "volume": 382836.0}, {"date": "2018-03-01", "close": 37.88, "volume": 634108.0}, {"date": "2018-03-02", "close": 38.41, "volume": 548133.0}, {"date": "2018-03-05", "close": 39.52, "volume": 737234.0}, {"date": "2018-03-06", "close": 40.6, "volume": 1114700.0}, {"date": "2018-03-07", "close": 40.38, "volume": 569848.0}, {"date": "2018-03-08", "close": 40.28, "volume": 522581.0}, {"date": "2018-03-09", "close": 41.05, "volume": 544040.0}, {"date": "2018-03-12", "close": 42.04, "volume": 1176350.0}, {"date": "2018-03-13", "close": 41.81, "volume": 736243.0}, {"date": "2018-03-14", "close": 41.44, "volume": 728113.0}, {"date": "2018-03-15", "close": 42.07, "volume": 791959.0}, {"date": "2018-03-16", "close": 41.82, "volume": 2795215.0}, {"date": "2018-03-19", "close": 41.39, "volume": 658602.0}, {"date": "2018-03-20", "close": 41.94, "volume": 421949.0}, {"date": "2018-03-21", "close": 42.15, "volume": 365149.0}, {"date": "2018-03-22", "close": 40.65, "volume": 686720.0}, {"date": "2018-03-23", "close": 39.45, "volume": 761434.0}, {"date": "2018-03-26", "close": 40.68, "volume": 627731.0}, {"date": "2018-03-27", "close": 39.6, "volume": 531684.0}, {"date": "2018-03-28", "close": 39.87, "volume": 712050.0}, {"date": "2018-03-29", "close": 40.53, "volume": 367224.0}, {"date": "2018-04-02", "close": 38.5, "volume": 1022446.0}, {"date": "2018-04-03", "close": 38.81, "volume": 613738.0}, {"date": "2018-04-04", "close": 40.06, "volume": 604516.0}, {"date": "2018-04-05", "close": 41.11, "volume": 856338.0}, {"date": "2018-04-06", "close": 40.24, "volume": 823991.0}, {"date": "2018-04-09", "close": 40.22, "volume": 417579.0}, {"date": "2018-04-10", "close": 40.91, "volume": 340020.0}, {"date": "2018-04-11", "close": 40.97, "volume": 302532.0}, {"date": "2018-04-12", "close": 41.76, "volume": 366797.0}, {"date": "2018-04-13", "close": 41.23, "volume": 351052.0}, {"date": "2018-04-16", "close": 41.44, "volume": 390925.0}, {"date": "2018-04-17", "close": 41.33, "volume": 492520.0}, {"date": "2018-04-18", "close": 40.61, "volume": 642937.0}, {"date": "2018-04-19", "close": 41.05, "volume": 613636.0}, {"date": "2018-04-20", "close": 41.25, "volume": 479700.0}, {"date": "2018-04-23", "close": 41.78, "volume": 530374.0}, {"date": "2018-04-24", "close": 42.86, "volume": 1092141.0}, {"date": "2018-04-25", "close": 42.73, "volume": 485181.0}, {"date": "2018-04-26", "close": 42.66, "volume": 821506.0}, {"date": "2018-04-27", "close": 40.87, "volume": 1251809.0}, {"date": "2018-04-30", "close": 40.28, "volume": 510900.0}, {"date": "2018-05-01", "close": 40.15, "volume": 799707.0}, {"date": "2018-05-02", "close": 40.5, "volume": 419150.0}, {"date": "2018-05-03", "close": 39.99, "volume": 610971.0}, {"date": "2018-05-04", "close": 40.68, "volume": 578175.0}, {"date": "2018-05-07", "close": 40.6, "volume": 404006.0}, {"date": "2018-05-08", "close": 40.42, "volume": 491784.0}, {"date": "2018-05-09", "close": 40.66, "volume": 576550.0}, {"date": "2018-05-10", "close": 41.86, "volume": 671313.0}, {"date": "2018-05-11", "close": 42.06, "volume": 619431.0}, {"date": "2018-05-14", "close": 40.59, "volume": 582335.0}, {"date": "2018-05-15", "close": 40.83, "volume": 373187.0}, {"date": "2018-05-16", "close": 41.72, "volume": 539393.0}, {"date": "2018-05-17", "close": 42.17, "volume": 469500.0}, {"date": "2018-05-18", "close": 41.69, "volume": 483811.0}, {"date": "2018-05-21", "close": 41.95, "volume": 346206.0}, {"date": "2018-05-22", "close": 40.8, "volume": 809925.0}, {"date": "2018-05-23", "close": 41.14, "volume": 464347.0}, {"date": "2018-05-24", "close": 41.56, "volume": 489532.0}, {"date": "2018-05-25", "close": 40.96, "volume": 427358.0}, {"date": "2018-05-29", "close": 40.65, "volume": 529818.0}, {"date": "2018-05-30", "close": 41.54, "volume": 492111.0}, {"date": "2018-05-31", "close": 41.21, "volume": 375735.0}, {"date": "2018-06-01", "close": 41.51, "volume": 1054246.0}, {"date": "2018-06-04", "close": 42.95, "volume": 774885.0}, {"date": "2018-06-05", "close": 43.18, "volume": 798234.0}, {"date": "2018-06-06", "close": 44.65, "volume": 992889.0}, {"date": "2018-06-07", "close": 44.02, "volume": 678444.0}, {"date": "2018-06-08", "close": 44.38, "volume": 472023.0}, {"date": "2018-06-11", "close": 44.13, "volume": 508600.0}, {"date": "2018-06-12", "close": 43.89, "volume": 348748.0}, {"date": "2018-06-13", "close": 42.36, "volume": 1078710.0}, {"date": "2018-06-14", "close": 42.35, "volume": 461045.0}, {"date": "2018-06-15", "close": 42.44, "volume": 662110.0}, {"date": "2018-06-18", "close": 42.47, "volume": 520550.0}, {"date": "2018-06-19", "close": 42.4, "volume": 434295.0}, {"date": "2018-06-20", "close": 43.38, "volume": 483893.0}, {"date": "2018-06-21", "close": 43.55, "volume": 439812.0}, {"date": "2018-06-22", "close": 42.93, "volume": 1495457.0}, {"date": "2018-06-25", "close": 41.87, "volume": 574831.0}, {"date": "2018-06-26", "close": 41.33, "volume": 339209.0}, {"date": "2018-06-27", "close": 40.46, "volume": 455966.0}, {"date": "2018-06-28", "close": 40.82, "volume": 368717.0}, {"date": "2018-06-29", "close": 40.91, "volume": 473958.0}, {"date": "2018-07-02", "close": 41.45, "volume": 375762.0}, {"date": "2018-07-03", "close": 41.31, "volume": 172237.0}, {"date": "2018-07-05", "close": 41.22, "volume": 595842.0}, {"date": "2018-07-06", "close": 41.88, "volume": 381210.0}, {"date": "2018-07-09", "close": 42.78, "volume": 540424.0}, {"date": "2018-07-10", "close": 42.31, "volume": 341927.0}, {"date": "2018-07-11", "close": 41.95, "volume": 539693.0}, {"date": "2018-07-12", "close": 42.18, "volume": 860953.0}, {"date": "2018-07-13", "close": 40.45, "volume": 682403.0}, {"date": "2018-07-16", "close": 40.53, "volume": 359831.0}, {"date": "2018-07-17", "close": 40.86, "volume": 272598.0}, {"date": "2018-07-18", "close": 41.02, "volume": 433463.0}, {"date": "2018-07-19", "close": 41.3, "volume": 431411.0}, {"date": "2018-07-20", "close": 41.62, "volume": 643678.0}, {"date": "2018-07-23", "close": 41.89, "volume": 617183.0}, {"date": "2018-07-24", "close": 41.45, "volume": 445729.0}, {"date": "2018-07-25", "close": 40.26, "volume": 916444.0}, {"date": "2018-07-26", "close": 40.25, "volume": 637231.0}, {"date": "2018-07-27", "close": 38.83, "volume": 1158952.0}, {"date": "2018-07-30", "close": 38.72, "volume": 565292.0}, {"date": "2018-07-31", "close": 39.02, "volume": 561890.0}, {"date": "2018-08-01", "close": 38.85, "volume": 473847.0}, {"date": "2018-08-02", "close": 39.64, "volume": 301822.0}, {"date": "2018-08-03", "close": 41.85, "volume": 1522744.0}, {"date": "2018-08-06", "close": 40.12, "volume": 772393.0}, {"date": "2018-08-07", "close": 40.63, "volume": 566756.0}, {"date": "2018-08-08", "close": 37.185, "volume": 2643319.0}, {"date": "2018-08-09", "close": 37.11, "volume": 817823.0}, {"date": "2018-08-10", "close": 37.31, "volume": 493018.0}, {"date": "2018-08-13", "close": 36.87, "volume": 522959.0}, {"date": "2018-08-14", "close": 38.11, "volume": 404426.0}, {"date": "2018-08-15", "close": 37.34, "volume": 390037.0}, {"date": "2018-08-16", "close": 37.82, "volume": 317459.0}, {"date": "2018-08-17", "close": 37.67, "volume": 280751.0}, {"date": "2018-08-20", "close": 37.8, "volume": 442862.0}, {"date": "2018-08-21", "close": 38.63, "volume": 408255.0}, {"date": "2018-08-22", "close": 38.92, "volume": 301088.0}, {"date": "2018-08-23", "close": 38.62, "volume": 287509.0}, {"date": "2018-08-24", "close": 37.87, "volume": 468408.0}, {"date": "2018-08-27", "close": 37.51, "volume": 474757.0}, {"date": "2018-08-28", "close": 37.47, "volume": 268525.0}, {"date": "2018-08-29", "close": 36.28, "volume": 768917.0}, {"date": "2018-08-30", "close": 36.63, "volume": 553154.0}, {"date": "2018-08-31", "close": 37.24, "volume": 596145.0}, {"date": "2018-09-04", "close": 37.08, "volume": 483281.0}, {"date": "2018-09-05", "close": 36.24, "volume": 593480.0}, {"date": "2018-09-06", "close": 36.08, "volume": 442488.0}, {"date": "2018-09-07", "close": 36.7, "volume": 488014.0}, {"date": "2018-09-10", "close": 36.63, "volume": 319907.0}, {"date": "2018-09-11", "close": 36.22, "volume": 301527.0}, {"date": "2018-09-12", "close": 35.28, "volume": 396164.0}, {"date": "2018-09-13", "close": 35.47, "volume": 258179.0}, {"date": "2018-09-14", "close": 36.66, "volume": 502750.0}, {"date": "2018-09-17", "close": 35.8, "volume": 363026.0}, {"date": "2018-09-18", "close": 35.62, "volume": 351832.0}, {"date": "2018-09-19", "close": 36.6, "volume": 412067.0}, {"date": "2018-09-20", "close": 36.5, "volume": 408651.0}, {"date": "2018-09-21", "close": 35.82, "volume": 669380.0}, {"date": "2018-09-24", "close": 35.48, "volume": 451152.0}, {"date": "2018-09-25", "close": 35.77, "volume": 426245.0}, {"date": "2018-09-26", "close": 34.89, "volume": 346033.0}, {"date": "2018-09-27", "close": 33.99, "volume": 472873.0}, {"date": "2018-09-28", "close": 34.39, "volume": 698007.0}, {"date": "2018-10-01", "close": 34.61, "volume": 412565.0}, {"date": "2018-10-02", "close": 34.61, "volume": 476167.0}, {"date": "2018-10-03", "close": 35.94, "volume": 498069.0}, {"date": "2018-10-04", "close": 36.05, "volume": 486370.0}, {"date": "2018-10-05", "close": 35.3, "volume": 359093.0}, {"date": "2018-10-08", "close": 36.09, "volume": 293632.0}, {"date": "2018-10-09", "close": 35.79, "volume": 328854.0}, {"date": "2018-10-10", "close": 35.2, "volume": 326208.0}, {"date": "2018-10-11", "close": 34.16, "volume": 399359.0}, {"date": "2018-10-12", "close": 33.77, "volume": 362487.0}, {"date": "2018-10-15", "close": 33.59, "volume": 309684.0}, {"date": "2018-10-16", "close": 34.5, "volume": 287364.0}, {"date": "2018-10-17", "close": 34.46, "volume": 268989.0}, {"date": "2018-10-18", "close": 34.06, "volume": 219040.0}, {"date": "2018-10-19", "close": 32.84, "volume": 367950.0}, {"date": "2018-10-22", "close": 31.83, "volume": 299777.0}, {"date": "2018-10-23", "close": 31.35, "volume": 483682.0}, {"date": "2018-10-24", "close": 29.59, "volume": 584237.0}, {"date": "2018-10-25", "close": 27.85, "volume": 1210558.0}, {"date": "2018-10-26", "close": 28.22, "volume": 1007808.0}, {"date": "2018-10-29", "close": 28.34, "volume": 735894.0}, {"date": "2018-10-30", "close": 29.66, "volume": 640957.0}, {"date": "2018-10-31", "close": 30.36, "volume": 729372.0}, {"date": "2018-11-01", "close": 30.87, "volume": 507040.0}, {"date": "2018-11-02", "close": 30.74, "volume": 337492.0}, {"date": "2018-11-05", "close": 29.94, "volume": 405318.0}, {"date": "2018-11-06", "close": 30.14, "volume": 333711.0}, {"date": "2018-11-07", "close": 30.25, "volume": 379054.0}, {"date": "2018-11-08", "close": 30.02, "volume": 289593.0}, {"date": "2018-11-09", "close": 29.53, "volume": 434226.0}, {"date": "2018-11-12", "close": 29.04, "volume": 433541.0}, {"date": "2018-11-13", "close": 29.46, "volume": 338862.0}, {"date": "2018-11-14", "close": 29.29, "volume": 374259.0}, {"date": "2018-11-15", "close": 30.24, "volume": 407178.0}, {"date": "2018-11-16", "close": 29.7, "volume": 499710.0}, {"date": "2018-11-19", "close": 29.2, "volume": 452198.0}, {"date": "2018-11-20", "close": 28.67, "volume": 592130.0}, {"date": "2018-11-21", "close": 28.99, "volume": 294431.0}, {"date": "2018-11-23", "close": 29.1, "volume": 187717.0}, {"date": "2018-11-26", "close": 29.94, "volume": 232667.0}, {"date": "2018-11-27", "close": 30.05, "volume": 292782.0}, {"date": "2018-11-28", "close": 31.08, "volume": 407182.0}, {"date": "2018-11-29", "close": 30.58, "volume": 267929.0}, {"date": "2018-11-30", "close": 31.2, "volume": 292677.0}, {"date": "2018-12-03", "close": 30.87, "volume": 331639.0}, {"date": "2018-12-04", "close": 29.09, "volume": 610192.0}, {"date": "2018-12-06", "close": 29.5, "volume": 515327.0}, {"date": "2018-12-07", "close": 28.91, "volume": 376562.0}, {"date": "2018-12-10", "close": 28.76, "volume": 546369.0}, {"date": "2018-12-11", "close": 28.9, "volume": 400371.0}, {"date": "2018-12-12", "close": 29.01, "volume": 451468.0}, {"date": "2018-12-13", "close": 28.52, "volume": 756483.0}, {"date": "2018-12-14", "close": 28.21, "volume": 779680.0}, {"date": "2018-12-17", "close": 26.64, "volume": 769719.0}, {"date": "2018-12-18", "close": 25.58, "volume": 867528.0}, {"date": "2018-12-19", "close": 25.41, "volume": 845593.0}, {"date": "2018-12-20", "close": 25.63, "volume": 1196640.0}, {"date": "2018-12-21", "close": 24.75, "volume": 2297511.0}, {"date": "2018-12-24", "close": 24.43, "volume": 468238.0}, {"date": "2018-12-26", "close": 25.11, "volume": 564919.0}, {"date": "2018-12-27", "close": 24.86, "volume": 506017.0}, {"date": "2018-12-28", "close": 24.89, "volume": 462013.0}, {"date": "2018-12-31", "close": 25.18, "volume": 460422.0}, {"date": "2019-01-02", "close": 25.25, "volume": 478753.0}, {"date": "2019-01-03", "close": 25.05, "volume": 295963.0}, {"date": "2019-01-04", "close": 25.89, "volume": 535634.0}, {"date": "2019-01-07", "close": 26.54, "volume": 466522.0}, {"date": "2019-01-08", "close": 26.52, "volume": 473981.0}, {"date": "2019-01-09", "close": 27.0, "volume": 385441.0}, {"date": "2019-01-10", "close": 27.0, "volume": 441373.0}, {"date": "2019-01-11", "close": 27.56, "volume": 363383.0}, {"date": "2019-01-14", "close": 27.3, "volume": 402253.0}, {"date": "2019-01-15", "close": 27.25, "volume": 280524.0}, {"date": "2019-01-16", "close": 27.93, "volume": 398668.0}, {"date": "2019-01-17", "close": 27.46, "volume": 619494.0}, {"date": "2019-01-18", "close": 27.8, "volume": 378349.0}, {"date": "2019-01-22", "close": 27.16, "volume": 433599.0}, {"date": "2019-01-23", "close": 27.36, "volume": 556335.0}, {"date": "2019-01-24", "close": 27.79, "volume": 698710.0}, {"date": "2019-01-25", "close": 28.11, "volume": 690049.0}, {"date": "2019-01-28", "close": 28.5, "volume": 757538.0}, {"date": "2019-01-29", "close": 28.6, "volume": 450959.0}, {"date": "2019-01-30", "close": 30.71, "volume": 997805.0}, {"date": "2019-01-31", "close": 30.36, "volume": 657010.0}, {"date": "2019-02-01", "close": 31.28, "volume": 543508.0}, {"date": "2019-02-04", "close": 31.77, "volume": 415587.0}, {"date": "2019-02-05", "close": 31.83, "volume": 436787.0}, {"date": "2019-02-06", "close": 32.91, "volume": 349268.0}, {"date": "2019-02-07", "close": 33.13, "volume": 487873.0}, {"date": "2019-02-08", "close": 32.7, "volume": 268170.0}, {"date": "2019-02-11", "close": 33.15, "volume": 269997.0}, {"date": "2019-02-12", "close": 33.07, "volume": 390714.0}, {"date": "2019-02-13", "close": 33.21, "volume": 238660.0}, {"date": "2019-02-14", "close": 32.75, "volume": 296920.0}, {"date": "2019-02-15", "close": 32.95, "volume": 591033.0}, {"date": "2019-02-19", "close": 32.69, "volume": 425096.0}, {"date": "2019-02-20", "close": 32.69, "volume": 638448.0}, {"date": "2019-02-21", "close": 31.97, "volume": 311783.0}, {"date": "2019-02-22", "close": 32.55, "volume": 306488.0}, {"date": "2019-02-25", "close": 31.88, "volume": 390479.0}, {"date": "2019-02-26", "close": 31.81, "volume": 273530.0}, {"date": "2019-02-27", "close": 32.12, "volume": 242468.0}, {"date": "2019-02-28", "close": 32.28, "volume": 275396.0}, {"date": "2019-03-01", "close": 32.69, "volume": 367315.0}, {"date": "2019-03-04", "close": 32.22, "volume": 417020.0}, {"date": "2019-03-05", "close": 32.75, "volume": 356751.0}, {"date": "2019-03-06", "close": 31.98, "volume": 421223.0}, {"date": "2019-03-07", "close": 30.95, "volume": 351795.0}, {"date": "2019-03-08", "close": 30.04, "volume": 645571.0}, {"date": "2019-03-11", "close": 30.34, "volume": 406359.0}, {"date": "2019-03-12", "close": 30.18, "volume": 362082.0}, {"date": "2019-03-13", "close": 30.23, "volume": 347594.0}, {"date": "2019-03-14", "close": 30.34, "volume": 284004.0}, {"date": "2019-03-15", "close": 30.43, "volume": 836515.0}, {"date": "2019-03-18", "close": 30.75, "volume": 357347.0}, {"date": "2019-03-19", "close": 30.7, "volume": 494529.0}, {"date": "2019-03-20", "close": 29.96, "volume": 392602.0}, {"date": "2019-03-21", "close": 29.56, "volume": 436904.0}, {"date": "2019-03-22", "close": 27.62, "volume": 566594.0}, {"date": "2019-03-25", "close": 27.94, "volume": 439787.0}, {"date": "2019-03-26", "close": 28.47, "volume": 238583.0}, {"date": "2019-03-27", "close": 28.72, "volume": 235803.0}, {"date": "2019-03-28", "close": 29.07, "volume": 159838.0}, {"date": "2019-03-29", "close": 28.96, "volume": 460190.0}, {"date": "2019-04-01", "close": 29.45, "volume": 206782.0}, {"date": "2019-04-02", "close": 29.56, "volume": 279141.0}, {"date": "2019-04-03", "close": 29.91, "volume": 651768.0}, {"date": "2019-04-04", "close": 30.28, "volume": 850140.0}, {"date": "2019-04-05", "close": 30.9, "volume": 680790.0}, {"date": "2019-04-08", "close": 30.58, "volume": 225001.0}, {"date": "2019-04-09", "close": 30.55, "volume": 357361.0}, {"date": "2019-04-10", "close": 30.88, "volume": 306454.0}, {"date": "2019-04-11", "close": 30.82, "volume": 219506.0}, {"date": "2019-04-12", "close": 31.25, "volume": 225849.0}, {"date": "2019-04-15", "close": 30.91, "volume": 146362.0}, {"date": "2019-04-16", "close": 31.67, "volume": 192009.0}, {"date": "2019-04-17", "close": 31.97, "volume": 277308.0}, {"date": "2019-04-18", "close": 31.59, "volume": 163158.0}, {"date": "2019-04-22", "close": 30.99, "volume": 211215.0}, {"date": "2019-04-23", "close": 31.92, "volume": 204948.0}, {"date": "2019-04-24", "close": 32.15, "volume": 233403.0}, {"date": "2019-04-25", "close": 31.84, "volume": 188492.0}, {"date": "2019-04-26", "close": 32.64, "volume": 141008.0}, {"date": "2019-04-29", "close": 33.12, "volume": 309625.0}, {"date": "2019-04-30", "close": 32.72, "volume": 322142.0}, {"date": "2019-05-01", "close": 30.37, "volume": 1702676.0}, {"date": "2019-05-02", "close": 30.87, "volume": 1065105.0}, {"date": "2019-05-03", "close": 31.27, "volume": 297519.0}, {"date": "2019-05-06", "close": 31.07, "volume": 319270.0}, {"date": "2019-05-07", "close": 30.21, "volume": 370379.0}, {"date": "2019-05-08", "close": 30.11, "volume": 204561.0}, {"date": "2019-05-09", "close": 30.0, "volume": 272984.0}, {"date": "2019-05-10", "close": 30.03, "volume": 226652.0}, {"date": "2019-05-13", "close": 29.06, "volume": 365112.0}, {"date": "2019-05-14", "close": 29.34, "volume": 145273.0}, {"date": "2019-05-15", "close": 29.04, "volume": 165126.0}, {"date": "2019-05-16", "close": 29.57, "volume": 132479.0}, {"date": "2019-05-17", "close": 28.98, "volume": 164650.0}, {"date": "2019-05-20", "close": 29.25, "volume": 210232.0}, {"date": "2019-05-21", "close": 29.4, "volume": 240602.0}, {"date": "2019-05-22", "close": 29.39, "volume": 139475.0}, {"date": "2019-05-23", "close": 28.64, "volume": 338009.0}, {"date": "2019-05-24", "close": 28.96, "volume": 163109.0}, {"date": "2019-05-28", "close": 28.13, "volume": 296870.0}, {"date": "2019-05-29", "close": 28.14, "volume": 408718.0}, {"date": "2019-05-30", "close": 27.81, "volume": 261493.0}, {"date": "2019-05-31", "close": 27.31, "volume": 300265.0}, {"date": "2019-06-03", "close": 27.05, "volume": 448435.0}, {"date": "2019-06-04", "close": 28.23, "volume": 305900.0}, {"date": "2019-06-05", "close": 28.51, "volume": 332880.0}, {"date": "2019-06-06", "close": 28.38, "volume": 295702.0}, {"date": "2019-06-07", "close": 28.46, "volume": 200453.0}, {"date": "2019-06-10", "close": 28.39, "volume": 197584.0}, {"date": "2019-06-11", "close": 28.37, "volume": 178596.0}, {"date": "2019-06-12", "close": 28.27, "volume": 132086.0}, {"date": "2019-06-13", "close": 28.42, "volume": 176860.0}, {"date": "2019-06-14", "close": 28.06, "volume": 215291.0}, {"date": "2019-06-17", "close": 27.62, "volume": 259339.0}, {"date": "2019-06-18", "close": 28.1, "volume": 240444.0}, {"date": "2019-06-19", "close": 28.09, "volume": 221614.0}, {"date": "2019-06-20", "close": 27.33, "volume": 442406.0}, {"date": "2019-06-21", "close": 26.1, "volume": 843024.0}, {"date": "2019-06-24", "close": 25.75, "volume": 467498.0}, {"date": "2019-06-25", "close": 25.78, "volume": 434998.0}, {"date": "2019-06-26", "close": 26.13, "volume": 338619.0}, {"date": "2019-06-27", "close": 26.93, "volume": 373243.0}, {"date": "2019-06-28", "close": 27.25, "volume": 1150640.0}, {"date": "2019-07-01", "close": 27.01, "volume": 328264.0}, {"date": "2019-07-02", "close": 26.49, "volume": 270956.0}, {"date": "2019-07-03", "close": 26.47, "volume": 208719.0}, {"date": "2019-07-05", "close": 26.99, "volume": 257210.0}, {"date": "2019-07-08", "close": 26.72, "volume": 241037.0}, {"date": "2019-07-09", "close": 26.89, "volume": 195137.0}, {"date": "2019-07-10", "close": 26.76, "volume": 454135.0}, {"date": "2019-07-11", "close": 26.75, "volume": 359238.0}, {"date": "2019-07-12", "close": 26.76, "volume": 356216.0}, {"date": "2019-07-15", "close": 26.05, "volume": 836003.0}, {"date": "2019-07-16", "close": 26.53, "volume": 372365.0}, {"date": "2019-07-17", "close": 26.42, "volume": 301931.0}, {"date": "2019-07-18", "close": 26.52, "volume": 225267.0}, {"date": "2019-07-19", "close": 26.52, "volume": 290238.0}, {"date": "2019-07-22", "close": 26.27, "volume": 224614.0}, {"date": "2019-07-23", "close": 26.84, "volume": 246451.0}, {"date": "2019-07-24", "close": 27.47, "volume": 276465.0}, {"date": "2019-07-25", "close": 27.15, "volume": 212733.0}, {"date": "2019-07-26", "close": 27.56, "volume": 208663.0}, {"date": "2019-07-29", "close": 26.99, "volume": 182344.0}, {"date": "2019-07-30", "close": 27.72, "volume": 282894.0}, {"date": "2019-07-31", "close": 29.31, "volume": 891955.0}, {"date": "2019-08-01", "close": 27.55, "volume": 595773.0}, {"date": "2019-08-02", "close": 26.67, "volume": 483812.0}, {"date": "2019-08-05", "close": 25.64, "volume": 421270.0}, {"date": "2019-08-06", "close": 26.88, "volume": 346509.0}, {"date": "2019-08-07", "close": 26.72, "volume": 315682.0}, {"date": "2019-08-08", "close": 27.7, "volume": 372476.0}, {"date": "2019-08-09", "close": 28.09, "volume": 469749.0}, {"date": "2019-08-12", "close": 27.21, "volume": 195033.0}, {"date": "2019-08-13", "close": 27.66, "volume": 176025.0}, {"date": "2019-08-14", "close": 26.8, "volume": 270128.0}, {"date": "2019-08-15", "close": 26.25, "volume": 296625.0}, {"date": "2019-08-16", "close": 27.12, "volume": 240780.0}, {"date": "2019-08-19", "close": 27.36, "volume": 173637.0}, {"date": "2019-08-20", "close": 26.75, "volume": 250611.0}, {"date": "2019-08-21", "close": 27.34, "volume": 280575.0}, {"date": "2019-08-22", "close": 26.59, "volume": 384830.0}, {"date": "2019-08-23", "close": 24.91, "volume": 532113.0}, {"date": "2019-08-26", "close": 25.14, "volume": 331989.0}, {"date": "2019-08-27", "close": 24.31, "volume": 335310.0}, {"date": "2019-08-28", "close": 25.02, "volume": 338762.0}, {"date": "2019-08-29", "close": 25.5, "volume": 330079.0}, {"date": "2019-08-30", "close": 25.91, "volume": 459096.0}, {"date": "2019-09-03", "close": 25.02, "volume": 376635.0}, {"date": "2019-09-04", "close": 25.41, "volume": 433088.0}, {"date": "2019-09-05", "close": 25.91, "volume": 324844.0}, {"date": "2019-09-06", "close": 25.5, "volume": 155926.0}, {"date": "2019-09-09", "close": 26.44, "volume": 222019.0}, {"date": "2019-09-10", "close": 27.34, "volume": 362022.0}, {"date": "2019-09-11", "close": 28.27, "volume": 264629.0}, {"date": "2019-09-12", "close": 28.69, "volume": 461004.0}, {"date": "2019-09-13", "close": 29.48, "volume": 443238.0}, {"date": "2019-09-16", "close": 28.22, "volume": 326947.0}, {"date": "2019-09-17", "close": 28.24, "volume": 274991.0}, {"date": "2019-09-18", "close": 28.36, "volume": 231200.0}, {"date": "2019-09-19", "close": 27.78, "volume": 257497.0}, {"date": "2019-09-20", "close": 27.53, "volume": 776287.0}, {"date": "2019-09-23", "close": 27.79, "volume": 260558.0}, {"date": "2019-09-24", "close": 27.61, "volume": 262700.0}, {"date": "2019-09-25", "close": 27.78, "volume": 209333.0}, {"date": "2019-09-26", "close": 27.06, "volume": 245404.0}, {"date": "2019-09-27", "close": 27.35, "volume": 137472.0}, {"date": "2019-09-30", "close": 27.65, "volume": 252790.0}, {"date": "2019-10-01", "close": 27.21, "volume": 545090.0}, {"date": "2019-10-02", "close": 26.84, "volume": 192014.0}, {"date": "2019-10-03", "close": 26.49, "volume": 144140.0}, {"date": "2019-10-04", "close": 26.74, "volume": 128254.0}, {"date": "2019-10-07", "close": 26.61, "volume": 230032.0}, {"date": "2019-10-08", "close": 26.53, "volume": 344385.0}, {"date": "2019-10-09", "close": 27.23, "volume": 231111.0}, {"date": "2019-10-10", "close": 27.41, "volume": 200767.0}, {"date": "2019-10-11", "close": 28.25, "volume": 274324.0}, {"date": "2019-10-14", "close": 28.39, "volume": 166363.0}, {"date": "2019-10-15", "close": 28.73, "volume": 267910.0}, {"date": "2019-10-16", "close": 28.94, "volume": 223224.0}, {"date": "2019-10-17", "close": 29.34, "volume": 223336.0}, {"date": "2019-10-18", "close": 29.45, "volume": 245681.0}, {"date": "2019-10-21", "close": 29.96, "volume": 240719.0}, {"date": "2019-10-22", "close": 29.98, "volume": 150573.0}, {"date": "2019-10-23", "close": 30.22, "volume": 176601.0}, {"date": "2019-10-24", "close": 30.15, "volume": 219999.0}, {"date": "2019-10-25", "close": 30.22, "volume": 144672.0}, {"date": "2019-10-28", "close": 30.6, "volume": 345149.0}, {"date": "2019-10-29", "close": 30.71, "volume": 284722.0}, {"date": "2019-10-30", "close": 29.49, "volume": 887867.0}, {"date": "2019-10-31", "close": 29.05, "volume": 328212.0}, {"date": "2019-11-01", "close": 29.45, "volume": 253222.0}, {"date": "2019-11-04", "close": 30.27, "volume": 304751.0}, {"date": "2019-11-05", "close": 30.15, "volume": 255847.0}, {"date": "2019-11-06", "close": 29.98, "volume": 233351.0}, {"date": "2019-11-07", "close": 30.09, "volume": 170396.0}, {"date": "2019-11-08", "close": 30.09, "volume": 177837.0}, {"date": "2019-11-11", "close": 29.88, "volume": 111440.0}, {"date": "2019-11-12", "close": 29.93, "volume": 160480.0}, {"date": "2019-11-13", "close": 29.42, "volume": 267934.0}, {"date": "2019-11-14", "close": 29.45, "volume": 141346.0}, {"date": "2019-11-15", "close": 28.94, "volume": 222900.0}, {"date": "2019-11-18", "close": 28.96, "volume": 157226.0}, {"date": "2019-11-19", "close": 29.12, "volume": 152519.0}, {"date": "2019-11-20", "close": 28.59, "volume": 226593.0}, {"date": "2019-11-21", "close": 28.08, "volume": 459598.0}, {"date": "2019-11-22", "close": 29.12, "volume": 255087.0}, {"date": "2019-11-25", "close": 29.58, "volume": 227319.0}, {"date": "2019-11-26", "close": 29.43, "volume": 147587.0}, {"date": "2019-11-27", "close": 29.42, "volume": 95956.0}, {"date": "2019-11-29", "close": 29.45, "volume": 82554.0}, {"date": "2019-12-02", "close": 28.96, "volume": 202363.0}, {"date": "2019-12-03", "close": 28.66, "volume": 203577.0}, {"date": "2019-12-04", "close": 28.81, "volume": 223625.0}, {"date": "2019-12-05", "close": 28.81, "volume": 247370.0}, {"date": "2019-12-06", "close": 28.99, "volume": 251147.0}, {"date": "2019-12-09", "close": 29.04, "volume": 193731.0}, {"date": "2019-12-10", "close": 28.7, "volume": 269203.0}, {"date": "2019-12-11", "close": 28.6, "volume": 204370.0}, {"date": "2019-12-12", "close": 29.29, "volume": 274809.0}, {"date": "2019-12-13", "close": 29.44, "volume": 183804.0}, {"date": "2019-12-16", "close": 29.78, "volume": 336717.0}, {"date": "2019-12-17", "close": 30.19, "volume": 241793.0}, {"date": "2019-12-18", "close": 30.34, "volume": 230916.0}, {"date": "2019-12-19", "close": 30.35, "volume": 193876.0}, {"date": "2019-12-20", "close": 30.2, "volume": 679236.0}, {"date": "2019-12-23", "close": 30.24, "volume": 219749.0}, {"date": "2019-12-24", "close": 30.31, "volume": 90435.0}, {"date": "2019-12-26", "close": 30.41, "volume": 160179.0}, {"date": "2019-12-27", "close": 30.4, "volume": 180663.0}, {"date": "2019-12-30", "close": 30.48, "volume": 209076.0}, {"date": "2019-12-31", "close": 30.28, "volume": 192666.0}, {"date": "2020-01-02", "close": 30.04, "volume": 206010.0}, {"date": "2020-01-03", "close": 29.91, "volume": 266528.0}, {"date": "2020-01-06", "close": 29.65, "volume": 167630.0}, {"date": "2020-01-07", "close": 29.15, "volume": 170046.0}, {"date": "2020-01-08", "close": 29.32, "volume": 200064.0}, {"date": "2020-01-09", "close": 29.51, "volume": 210025.0}, {"date": "2020-01-10", "close": 29.57, "volume": 265936.0}, {"date": "2020-01-13", "close": 29.41, "volume": 484128.0}, {"date": "2020-01-14", "close": 29.82, "volume": 516123.0}, {"date": "2020-01-15", "close": 29.81, "volume": 459800.0}, {"date": "2020-01-16", "close": 30.32, "volume": 462338.0}, {"date": "2020-01-17", "close": 30.45, "volume": 309940.0}, {"date": "2020-01-21", "close": 30.06, "volume": 324626.0}, {"date": "2020-01-22", "close": 30.28, "volume": 313633.0}, {"date": "2020-01-23", "close": 29.49, "volume": 446682.0}, {"date": "2020-01-24", "close": 28.45, "volume": 256248.0}, {"date": "2020-01-27", "close": 27.96, "volume": 268829.0}, {"date": "2020-01-28", "close": 28.1, "volume": 281514.0}, {"date": "2020-01-29", "close": 27.01, "volume": 358118.0}, {"date": "2020-01-30", "close": 28.43, "volume": 509884.0}, {"date": "2020-01-31", "close": 28.17, "volume": 416734.0}, {"date": "2020-02-03", "close": 27.87, "volume": 509281.0}, {"date": "2020-02-04", "close": 28.38, "volume": 480126.0}, {"date": "2020-02-05", "close": 28.65, "volume": 541437.0}, {"date": "2020-02-06", "close": 28.8, "volume": 362696.0}, {"date": "2020-02-07", "close": 28.54, "volume": 234774.0}, {"date": "2020-02-10", "close": 28.54, "volume": 191423.0}, {"date": "2020-02-11", "close": 28.43, "volume": 180899.0}, {"date": "2020-02-12", "close": 28.8, "volume": 337372.0}, {"date": "2020-02-13", "close": 29.27, "volume": 199370.0}, {"date": "2020-02-14", "close": 29.31, "volume": 273782.0}, {"date": "2020-02-18", "close": 28.42, "volume": 229860.0}, {"date": "2020-02-19", "close": 28.34, "volume": 183733.0}, {"date": "2020-02-20", "close": 28.53, "volume": 134884.0}, {"date": "2020-02-21", "close": 28.07, "volume": 215792.0}, {"date": "2020-02-24", "close": 26.94, "volume": 339412.0}, {"date": "2020-02-25", "close": 26.0, "volume": 383465.0}, {"date": "2020-02-26", "close": 25.76, "volume": 399681.0}, {"date": "2020-02-27", "close": 24.81, "volume": 611741.0}, {"date": "2020-02-28", "close": 24.91, "volume": 837540.0}, {"date": "2020-03-02", "close": 25.93, "volume": 422922.0}, {"date": "2020-03-03", "close": 23.59, "volume": 668051.0}, {"date": "2020-03-04", "close": 23.96, "volume": 420348.0}, {"date": "2020-03-05", "close": 23.36, "volume": 462366.0}, {"date": "2020-03-06", "close": 22.13, "volume": 722176.0}, {"date": "2020-03-09", "close": 19.32, "volume": 1289926.0}, {"date": "2020-03-10", "close": 20.63, "volume": 816551.0}, {"date": "2020-03-11", "close": 18.51, "volume": 501064.0}, {"date": "2020-03-12", "close": 17.02, "volume": 840265.0}, {"date": "2020-03-13", "close": 18.92, "volume": 688317.0}, {"date": "2020-03-16", "close": 15.75, "volume": 816260.0}, {"date": "2020-03-17", "close": 16.84, "volume": 1101622.0}, {"date": "2020-03-18", "close": 14.86, "volume": 1207887.0}, {"date": "2020-03-19", "close": 16.44, "volume": 1025783.0}, {"date": "2020-03-20", "close": 15.55, "volume": 1105755.0}, {"date": "2020-03-23", "close": 14.59, "volume": 538144.0}, {"date": "2020-03-24", "close": 17.05, "volume": 588270.0}, {"date": "2020-03-25", "close": 17.21, "volume": 562142.0}, {"date": "2020-03-26", "close": 18.62, "volume": 586119.0}, {"date": "2020-03-27", "close": 18.18, "volume": 347732.0}, {"date": "2020-03-30", "close": 18.43, "volume": 366978.0}, {"date": "2020-03-31", "close": 18.13, "volume": 502506.0}, {"date": "2020-04-01", "close": 16.45, "volume": 393842.0}, {"date": "2020-04-02", "close": 16.66, "volume": 444091.0}, {"date": "2020-04-03", "close": 14.86, "volume": 548865.0}, {"date": "2020-04-06", "close": 17.53, "volume": 573012.0}, {"date": "2020-04-07", "close": 17.71, "volume": 822127.0}, {"date": "2020-04-08", "close": 18.5, "volume": 729731.0}, {"date": "2020-04-09", "close": 20.35, "volume": 445065.0}, {"date": "2020-04-13", "close": 18.07, "volume": 369949.0}, {"date": "2020-04-14", "close": 18.14, "volume": 387825.0}, {"date": "2020-04-15", "close": 17.0, "volume": 509188.0}, {"date": "2020-04-16", "close": 16.51, "volume": 495940.0}, {"date": "2020-04-17", "close": 17.81, "volume": 361181.0}, {"date": "2020-04-20", "close": 17.46, "volume": 302850.0}, {"date": "2020-04-21", "close": 17.17, "volume": 190776.0}, {"date": "2020-04-22", "close": 17.09, "volume": 168789.0}, {"date": "2020-04-23", "close": 17.22, "volume": 251792.0}, {"date": "2020-04-24", "close": 17.61, "volume": 198409.0}, {"date": "2020-04-27", "close": 18.94, "volume": 325527.0}, {"date": "2020-04-28", "close": 19.91, "volume": 275049.0}, {"date": "2020-04-29", "close": 21.56, "volume": 277896.0}, {"date": "2020-04-30", "close": 23.05, "volume": 629217.0}, {"date": "2020-05-01", "close": 21.95, "volume": 434424.0}, {"date": "2020-05-04", "close": 21.79, "volume": 301067.0}, {"date": "2020-05-05", "close": 20.88, "volume": 438029.0}, {"date": "2020-05-06", "close": 20.12, "volume": 249943.0}, {"date": "2020-05-07", "close": 20.48, "volume": 300143.0}, {"date": "2020-05-08", "close": 22.05, "volume": 298908.0}, {"date": "2020-05-11", "close": 20.74, "volume": 265702.0}, {"date": "2020-05-12", "close": 19.35, "volume": 369295.0}, {"date": "2020-05-13", "close": 18.6, "volume": 380516.0}, {"date": "2020-05-14", "close": 18.97, "volume": 587630.0}, {"date": "2020-05-15", "close": 18.77, "volume": 316298.0}, {"date": "2020-05-18", "close": 21.01, "volume": 464246.0}, {"date": "2020-05-19", "close": 19.64, "volume": 333623.0}, {"date": "2020-05-20", "close": 20.16, "volume": 595601.0}, {"date": "2020-05-21", "close": 20.62, "volume": 339205.0}, {"date": "2020-05-22", "close": 20.28, "volume": 202776.0}, {"date": "2020-05-26", "close": 22.13, "volume": 332268.0}, {"date": "2020-05-27", "close": 23.74, "volume": 398795.0}, {"date": "2020-05-28", "close": 22.08, "volume": 316212.0}, {"date": "2020-05-29", "close": 21.8, "volume": 511127.0}, {"date": "2020-06-01", "close": 21.7, "volume": 377849.0}, {"date": "2020-06-02", "close": 21.55, "volume": 262713.0}, {"date": "2020-06-03", "close": 22.79, "volume": 330703.0}, {"date": "2020-06-04", "close": 23.93, "volume": 428092.0}, {"date": "2020-06-05", "close": 25.13, "volume": 540431.0}, {"date": "2020-06-08", "close": 25.25, "volume": 349432.0}, {"date": "2020-06-09", "close": 25.01, "volume": 403341.0}, {"date": "2020-06-10", "close": 23.38, "volume": 485904.0}, {"date": "2020-06-11", "close": 21.13, "volume": 443818.0}, {"date": "2020-06-12", "close": 21.47, "volume": 452359.0}, {"date": "2020-06-15", "close": 21.7, "volume": 325778.0}, {"date": "2020-06-16", "close": 22.68, "volume": 327590.0}, {"date": "2020-06-17", "close": 21.85, "volume": 302527.0}, {"date": "2020-06-18", "close": 21.5, "volume": 288808.0}, {"date": "2020-06-19", "close": 21.02, "volume": 812780.0}, {"date": "2020-06-22", "close": 21.33, "volume": 454646.0}, {"date": "2020-06-23", "close": 21.09, "volume": 316219.0}, {"date": "2020-06-24", "close": 20.14, "volume": 364458.0}, {"date": "2020-06-25", "close": 20.28, "volume": 614129.0}, {"date": "2020-06-26", "close": 19.75, "volume": 1228922.0}, {"date": "2020-06-29", "close": 21.51, "volume": 607281.0}, {"date": "2020-06-30", "close": 22.08, "volume": 276460.0}, {"date": "2020-07-01", "close": 20.87, "volume": 333109.0}, {"date": "2020-07-02", "close": 21.15, "volume": 311708.0}, {"date": "2020-07-06", "close": 20.84, "volume": 257419.0}, {"date": "2020-07-07", "close": 20.17, "volume": 299822.0}, {"date": "2020-07-08", "close": 19.99, "volume": 333774.0}, {"date": "2020-07-09", "close": 19.55, "volume": 404751.0}, {"date": "2020-07-10", "close": 20.16, "volume": 290270.0}, {"date": "2020-07-13", "close": 20.13, "volume": 410757.0}, {"date": "2020-07-14", "close": 19.73, "volume": 289996.0}, {"date": "2020-07-15", "close": 21.48, "volume": 553574.0}, {"date": "2020-07-16", "close": 21.23, "volume": 217207.0}, {"date": "2020-07-17", "close": 20.61, "volume": 206640.0}, {"date": "2020-07-20", "close": 20.15, "volume": 176725.0}, {"date": "2020-07-21", "close": 21.22, "volume": 204914.0}, {"date": "2020-07-22", "close": 20.53, "volume": 169447.0}, {"date": "2020-07-23", "close": 21.1, "volume": 182739.0}, {"date": "2020-07-24", "close": 20.71, "volume": 172776.0}, {"date": "2020-07-27", "close": 20.67, "volume": 237548.0}, {"date": "2020-07-28", "close": 20.53, "volume": 210676.0}, {"date": "2020-07-29", "close": 21.2, "volume": 296823.0}, {"date": "2020-07-30", "close": 22.57, "volume": 622818.0}, {"date": "2020-07-31", "close": 22.41, "volume": 440451.0}, {"date": "2020-08-03", "close": 22.11, "volume": 249328.0}, {"date": "2020-08-04", "close": 22.18, "volume": 353189.0}, {"date": "2020-08-05", "close": 23.01, "volume": 250056.0}, {"date": "2020-08-06", "close": 23.41, "volume": 299876.0}, {"date": "2020-08-07", "close": 24.08, "volume": 300230.0}, {"date": "2020-08-10", "close": 24.75, "volume": 321382.0}, {"date": "2020-08-11", "close": 25.37, "volume": 381877.0}, {"date": "2020-08-12", "close": 25.05, "volume": 321430.0}, {"date": "2020-08-13", "close": 24.59, "volume": 163483.0}, {"date": "2020-08-14", "close": 24.89, "volume": 226164.0}, {"date": "2020-08-17", "close": 24.87, "volume": 162848.0}, {"date": "2020-08-18", "close": 24.18, "volume": 342216.0}, {"date": "2020-08-19", "close": 24.52, "volume": 279975.0}, {"date": "2020-08-20", "close": 24.26, "volume": 205690.0}, {"date": "2020-08-21", "close": 24.13, "volume": 198177.0}, {"date": "2020-08-24", "close": 25.16, "volume": 252773.0}, {"date": "2020-08-25", "close": 25.37, "volume": 187520.0}, {"date": "2020-08-26", "close": 24.78, "volume": 299328.0}, {"date": "2020-08-27", "close": 25.38, "volume": 294384.0}, {"date": "2020-08-28", "close": 25.35, "volume": 322598.0}, {"date": "2020-08-31", "close": 24.78, "volume": 353809.0}, {"date": "2020-09-01", "close": 24.81, "volume": 193108.0}, {"date": "2020-09-02", "close": 24.95, "volume": 155356.0}, {"date": "2020-09-03", "close": 24.7, "volume": 293119.0}, {"date": "2020-09-04", "close": 24.91, "volume": 232908.0}, {"date": "2020-09-08", "close": 23.94, "volume": 264681.0}, {"date": "2020-09-09", "close": 23.61, "volume": 223628.0}, {"date": "2020-09-10", "close": 23.31, "volume": 330251.0}, {"date": "2020-09-11", "close": 23.7, "volume": 587633.0}, {"date": "2020-09-14", "close": 23.93, "volume": 279413.0}, {"date": "2020-09-15", "close": 23.35, "volume": 204544.0}, {"date": "2020-09-16", "close": 23.93, "volume": 421790.0}, {"date": "2020-09-17", "close": 23.6, "volume": 407114.0}, {"date": "2020-09-18", "close": 23.11, "volume": 1027769.0}, {"date": "2020-09-21", "close": 23.03, "volume": 671504.0}, {"date": "2020-09-22", "close": 22.36, "volume": 602865.0}, {"date": "2020-09-23", "close": 21.55, "volume": 431873.0}, {"date": "2020-09-24", "close": 21.95, "volume": 328230.0}, {"date": "2020-09-25", "close": 22.54, "volume": 362137.0}, {"date": "2020-09-28", "close": 23.69, "volume": 434891.0}, {"date": "2020-09-29", "close": 23.42, "volume": 373061.0}, {"date": "2020-09-30", "close": 23.31, "volume": 619553.0}, {"date": "2020-10-01", "close": 23.61, "volume": 433819.0}, {"date": "2020-10-02", "close": 24.47, "volume": 284540.0}, {"date": "2020-10-05", "close": 25.11, "volume": 290689.0}, {"date": "2020-10-06", "close": 25.54, "volume": 418541.0}, {"date": "2020-10-07", "close": 25.62, "volume": 365622.0}, {"date": "2020-10-08", "close": 26.44, "volume": 305744.0}, {"date": "2020-10-09", "close": 26.2, "volume": 272256.0}, {"date": "2020-10-12", "close": 26.68, "volume": 206867.0}, {"date": "2020-10-13", "close": 26.33, "volume": 282038.0}, {"date": "2020-10-14", "close": 26.01, "volume": 177341.0}, {"date": "2020-10-15", "close": 26.62, "volume": 209598.0}, {"date": "2020-10-16", "close": 26.46, "volume": 153509.0}, {"date": "2020-10-19", "close": 26.6, "volume": 184645.0}, {"date": "2020-10-20", "close": 26.66, "volume": 151138.0}, {"date": "2020-10-21", "close": 26.69, "volume": 119957.0}, {"date": "2020-10-22", "close": 27.53, "volume": 218623.0}, {"date": "2020-10-23", "close": 27.81, "volume": 293397.0}, {"date": "2020-10-26", "close": 27.42, "volume": 213808.0}, {"date": "2020-10-27", "close": 26.58, "volume": 234298.0}, {"date": "2020-10-28", "close": 26.0, "volume": 277239.0}, {"date": "2020-10-29", "close": 26.15, "volume": 257947.0}, {"date": "2020-10-30", "close": 27.26, "volume": 594978.0}, {"date": "2020-11-02", "close": 28.49, "volume": 373247.0}, {"date": "2020-11-03", "close": 29.46, "volume": 314517.0}, {"date": "2020-11-04", "close": 28.31, "volume": 258967.0}, {"date": "2020-11-05", "close": 29.09, "volume": 232953.0}, {"date": "2020-11-06", "close": 28.48, "volume": 200257.0}, {"date": "2020-11-09", "close": 32.57, "volume": 652291.0}, {"date": "2020-11-10", "close": 33.08, "volume": 724857.0}, {"date": "2020-11-11", "close": 32.84, "volume": 435781.0}, {"date": "2020-11-12", "close": 31.88, "volume": 316763.0}, {"date": "2020-11-13", "close": 32.8, "volume": 196495.0}, {"date": "2020-11-16", "close": 34.17, "volume": 239449.0}, {"date": "2020-11-17", "close": 34.54, "volume": 266239.0}, {"date": "2020-11-18", "close": 34.0, "volume": 190503.0}, {"date": "2020-11-19", "close": 33.5, "volume": 397279.0}, {"date": "2020-11-20", "close": 32.84, "volume": 389128.0}, {"date": "2020-11-23", "close": 33.85, "volume": 222737.0}, {"date": "2020-11-24", "close": 35.47, "volume": 369661.0}, {"date": "2020-11-25", "close": 35.81, "volume": 396951.0}, {"date": "2020-11-27", "close": 34.9, "volume": 177391.0}, {"date": "2020-11-30", "close": 33.5, "volume": 370955.0}, {"date": "2020-12-01", "close": 33.72, "volume": 340468.0}, {"date": "2020-12-02", "close": 34.31, "volume": 190816.0}, {"date": "2020-12-03", "close": 34.16, "volume": 192134.0}, {"date": "2020-12-04", "close": 35.05, "volume": 282825.0}, {"date": "2020-12-07", "close": 35.64, "volume": 229754.0}, {"date": "2020-12-08", "close": 35.43, "volume": 473127.0}, {"date": "2020-12-09", "close": 35.58, "volume": 460345.0}, {"date": "2020-12-10", "close": 35.58, "volume": 214738.0}, {"date": "2020-12-11", "close": 35.76, "volume": 292470.0}, {"date": "2020-12-14", "close": 35.45, "volume": 269583.0}, {"date": "2020-12-15", "close": 36.6, "volume": 347147.0}, {"date": "2020-12-16", "close": 36.69, "volume": 280798.0}, {"date": "2020-12-17", "close": 37.06, "volume": 280577.0}, {"date": "2020-12-18", "close": 36.61, "volume": 1116545.0}, {"date": "2020-12-21", "close": 37.03, "volume": 327228.0}, {"date": "2020-12-22", "close": 36.73, "volume": 217882.0}, {"date": "2020-12-23", "close": 37.41, "volume": 178892.0}, {"date": "2020-12-24", "close": 37.71, "volume": 100537.0}, {"date": "2020-12-28", "close": 37.47, "volume": 247584.0}, {"date": "2020-12-29", "close": 37.1, "volume": 208461.0}, {"date": "2020-12-30", "close": 37.34, "volume": 153828.0}, {"date": "2020-12-31", "close": 37.53, "volume": 208589.0}, {"date": "2021-01-04", "close": 36.82, "volume": 236039.0}, {"date": "2021-01-05", "close": 37.28, "volume": 212773.0}, {"date": "2021-01-06", "close": 40.63, "volume": 649561.0}, {"date": "2021-01-07", "close": 41.54, "volume": 380543.0}, {"date": "2021-01-08", "close": 41.05, "volume": 369096.0}, {"date": "2021-01-11", "close": 42.13, "volume": 231912.0}, {"date": "2021-01-12", "close": 42.39, "volume": 372112.0}, {"date": "2021-01-13", "close": 41.14, "volume": 226218.0}, {"date": "2021-01-14", "close": 42.02, "volume": 287806.0}, {"date": "2021-01-15", "close": 41.8, "volume": 177288.0}, {"date": "2021-01-19", "close": 42.16, "volume": 202238.0}, {"date": "2021-01-20", "close": 42.26, "volume": 246816.0}, {"date": "2021-01-21", "close": 41.02, "volume": 223329.0}, {"date": "2021-01-22", "close": 41.74, "volume": 364580.0}, {"date": "2021-01-25", "close": 41.13, "volume": 455710.0}, {"date": "2021-01-26", "close": 40.53, "volume": 394101.0}, {"date": "2021-01-27", "close": 39.26, "volume": 374218.0}, {"date": "2021-01-28", "close": 40.13, "volume": 394778.0}, {"date": "2021-01-29", "close": 38.95, "volume": 400605.0}, {"date": "2021-02-01", "close": 40.03, "volume": 386760.0}, {"date": "2021-02-02", "close": 41.98, "volume": 415861.0}, {"date": "2021-02-03", "close": 42.0, "volume": 239849.0}, {"date": "2021-02-04", "close": 43.12, "volume": 261538.0}, {"date": "2021-02-05", "close": 43.95, "volume": 280789.0}, {"date": "2021-02-08", "close": 44.42, "volume": 239574.0}, {"date": "2021-02-09", "close": 45.44, "volume": 188938.0}, {"date": "2021-02-10", "close": 45.45, "volume": 269974.0}, {"date": "2021-02-11", "close": 44.9, "volume": 346493.0}, {"date": "2021-02-12", "close": 45.02, "volume": 235323.0}, {"date": "2021-02-16", "close": 44.32, "volume": 296369.0}, {"date": "2021-02-17", "close": 43.62, "volume": 271017.0}, {"date": "2021-02-18", "close": 43.59, "volume": 361404.0}, {"date": "2021-02-19", "close": 45.06, "volume": 456114.0}, {"date": "2021-02-22", "close": 45.87, "volume": 337811.0}, {"date": "2021-02-23", "close": 46.08, "volume": 264777.0}, {"date": "2021-02-24", "close": 47.58, "volume": 427137.0}, {"date": "2021-02-25", "close": 46.71, "volume": 271604.0}, {"date": "2021-02-26", "close": 46.27, "volume": 417614.0}, {"date": "2021-03-01", "close": 47.83, "volume": 179341.0}, {"date": "2021-03-02", "close": 47.35, "volume": 249752.0}, {"date": "2021-03-03", "close": 48.22, "volume": 409370.0}, {"date": "2021-03-04", "close": 47.04, "volume": 508173.0}, {"date": "2021-03-05", "close": 47.83, "volume": 344010.0}, {"date": "2021-03-08", "close": 48.94, "volume": 248895.0}, {"date": "2021-03-09", "close": 49.28, "volume": 336127.0}, {"date": "2021-03-10", "close": 50.16, "volume": 380620.0}, {"date": "2021-03-11", "close": 51.15, "volume": 362177.0}, {"date": "2021-03-12", "close": 52.06, "volume": 336970.0}, {"date": "2021-03-15", "close": 51.64, "volume": 313643.0}, {"date": "2021-03-16", "close": 51.92, "volume": 291368.0}, {"date": "2021-03-17", "close": 52.77, "volume": 318895.0}, {"date": "2021-03-18", "close": 52.35, "volume": 406619.0}, {"date": "2021-03-19", "close": 52.12, "volume": 941450.0}, {"date": "2021-03-22", "close": 48.92, "volume": 451076.0}, {"date": "2021-03-23", "close": 46.59, "volume": 366260.0}, {"date": "2021-03-24", "close": 45.69, "volume": 545876.0}, {"date": "2021-03-25", "close": 47.0, "volume": 287597.0}, {"date": "2021-03-26", "close": 48.32, "volume": 295199.0}, {"date": "2021-03-29", "close": 46.45, "volume": 522263.0}, {"date": "2021-03-30", "close": 47.67, "volume": 305465.0}, {"date": "2021-03-31", "close": 47.01, "volume": 287407.0}, {"date": "2021-04-01", "close": 47.49, "volume": 257867.0}, {"date": "2021-04-05", "close": 48.13, "volume": 227226.0}, {"date": "2021-04-06", "close": 48.01, "volume": 165851.0}, {"date": "2021-04-07", "close": 47.64, "volume": 191560.0}, {"date": "2021-04-08", "close": 48.13, "volume": 234047.0}, {"date": "2021-04-09", "close": 48.53, "volume": 205199.0}, {"date": "2021-04-12", "close": 48.11, "volume": 260802.0}, {"date": "2021-04-13", "close": 46.84, "volume": 386583.0}, {"date": "2021-04-14", "close": 47.48, "volume": 220057.0}, {"date": "2021-04-15", "close": 46.98, "volume": 230569.0}, {"date": "2021-04-16", "close": 46.72, "volume": 245565.0}, {"date": "2021-04-19", "close": 46.57, "volume": 230109.0}, {"date": "2021-04-20", "close": 44.53, "volume": 540838.0}, {"date": "2021-04-21", "close": 44.92, "volume": 339928.0}, {"date": "2021-04-22", "close": 44.26, "volume": 270479.0}, {"date": "2021-04-23", "close": 45.88, "volume": 323036.0}, {"date": "2021-04-26", "close": 45.57, "volume": 200590.0}, {"date": "2021-04-27", "close": 45.79, "volume": 184094.0}, {"date": "2021-04-28", "close": 45.97, "volume": 252544.0}, {"date": "2021-04-29", "close": 46.31, "volume": 324524.0}, {"date": "2021-04-30", "close": 45.15, "volume": 426790.0}, {"date": "2021-05-03", "close": 45.74, "volume": 318980.0}, {"date": "2021-05-04", "close": 45.49, "volume": 190603.0}, {"date": "2021-05-05", "close": 45.43, "volume": 146511.0}, {"date": "2021-05-06", "close": 46.29, "volume": 215107.0}, {"date": "2021-05-07", "close": 46.27, "volume": 211547.0}, {"date": "2021-05-10", "close": 45.64, "volume": 317902.0}, {"date": "2021-05-11", "close": 45.28, "volume": 166745.0}, {"date": "2021-05-12", "close": 44.37, "volume": 261629.0}, {"date": "2021-05-13", "close": 46.21, "volume": 257465.0}, {"date": "2021-05-14", "close": 46.47, "volume": 339776.0}, {"date": "2021-05-17", "close": 46.52, "volume": 159374.0}, {"date": "2021-05-18", "close": 45.84, "volume": 202877.0}, {"date": "2021-05-19", "close": 45.61, "volume": 270786.0}, {"date": "2021-05-20", "close": 44.87, "volume": 300942.0}, {"date": "2021-05-21", "close": 45.73, "volume": 206073.0}, {"date": "2021-05-24", "close": 45.76, "volume": 163744.0}, {"date": "2021-05-25", "close": 45.13, "volume": 338588.0}, {"date": "2021-05-26", "close": 46.14, "volume": 184788.0}, {"date": "2021-05-27", "close": 47.32, "volume": 229293.0}, {"date": "2021-05-28", "close": 47.41, "volume": 217224.0}, {"date": "2021-06-01", "close": 48.26, "volume": 339021.0}, {"date": "2021-06-02", "close": 47.85, "volume": 264601.0}, {"date": "2021-06-03", "close": 47.65, "volume": 183846.0}, {"date": "2021-06-04", "close": 47.69, "volume": 118486.0}, {"date": "2021-06-07", "close": 49.12, "volume": 338247.0}, {"date": "2021-06-08", "close": 49.14, "volume": 155307.0}, {"date": "2021-06-09", "close": 48.44, "volume": 171304.0}, {"date": "2021-06-10", "close": 48.03, "volume": 343456.0}, {"date": "2021-06-11", "close": 48.48, "volume": 139578.0}, {"date": "2021-06-14", "close": 47.51, "volume": 201127.0}, {"date": "2021-06-15", "close": 48.54, "volume": 249009.0}, {"date": "2021-06-16", "close": 49.34, "volume": 297143.0}, {"date": "2021-06-17", "close": 47.92, "volume": 433063.0}, {"date": "2021-06-18", "close": 45.1, "volume": 506293.0}, {"date": "2021-06-21", "close": 46.92, "volume": 271836.0}, {"date": "2021-06-22", "close": 46.74, "volume": 165037.0}, {"date": "2021-06-23", "close": 46.27, "volume": 333012.0}, {"date": "2021-06-24", "close": 47.32, "volume": 196010.0}, {"date": "2021-06-25", "close": 47.33, "volume": 588725.0}, {"date": "2021-06-28", "close": 46.53, "volume": 215003.0}, {"date": "2021-06-29", "close": 46.47, "volume": 169307.0}, {"date": "2021-06-30", "close": 46.39, "volume": 257276.0}, {"date": "2021-07-01", "close": 46.73, "volume": 182148.0}, {"date": "2021-07-02", "close": 46.11, "volume": 159787.0}, {"date": "2021-07-06", "close": 45.33, "volume": 232082.0}, {"date": "2021-07-07", "close": 45.46, "volume": 296032.0}, {"date": "2021-07-08", "close": 44.8, "volume": 413102.0}, {"date": "2021-07-09", "close": 45.91, "volume": 193253.0}, {"date": "2021-07-12", "close": 46.78, "volume": 244125.0}, {"date": "2021-07-13", "close": 45.0, "volume": 243394.0}, {"date": "2021-07-14", "close": 45.74, "volume": 254265.0}, {"date": "2021-07-15", "close": 46.9, "volume": 311301.0}, {"date": "2021-07-16", "close": 46.37, "volume": 296765.0}, {"date": "2021-07-19", "close": 45.33, "volume": 387085.0}, {"date": "2021-07-20", "close": 47.01, "volume": 334790.0}, {"date": "2021-07-21", "close": 48.27, "volume": 194328.0}, {"date": "2021-07-22", "close": 47.06, "volume": 130577.0}, {"date": "2021-07-23", "close": 47.36, "volume": 196020.0}, {"date": "2021-07-26", "close": 47.8, "volume": 95164.0}, {"date": "2021-07-27", "close": 47.02, "volume": 154629.0}, {"date": "2021-07-28", "close": 47.75, "volume": 118049.0}, {"date": "2021-07-29", "close": 48.56, "volume": 156060.0}, {"date": "2021-07-30", "close": 47.85, "volume": 256376.0}, {"date": "2021-08-02", "close": 47.08, "volume": 212027.0}, {"date": "2021-08-03", "close": 47.69, "volume": 279170.0}, {"date": "2021-08-04", "close": 46.83, "volume": 120998.0}, {"date": "2021-08-05", "close": 48.09, "volume": 160078.0}, {"date": "2021-08-06", "close": 49.6, "volume": 185910.0}, {"date": "2021-08-09", "close": 48.45, "volume": 124067.0}, {"date": "2021-08-10", "close": 49.15, "volume": 121982.0}, {"date": "2021-08-11", "close": 50.57, "volume": 275923.0}, {"date": "2021-08-12", "close": 50.47, "volume": 221872.0}, {"date": "2021-08-13", "close": 49.98, "volume": 120528.0}, {"date": "2021-08-16", "close": 49.84, "volume": 142218.0}, {"date": "2021-08-17", "close": 48.76, "volume": 148734.0}, {"date": "2021-08-18", "close": 48.06, "volume": 153386.0}, {"date": "2021-08-19", "close": 47.33, "volume": 208733.0}, {"date": "2021-08-20", "close": 48.69, "volume": 144967.0}, {"date": "2021-08-23", "close": 49.01, "volume": 98517.0}, {"date": "2021-08-24", "close": 48.76, "volume": 97591.0}, {"date": "2021-08-25", "close": 49.09, "volume": 182778.0}, {"date": "2021-08-26", "close": 48.19, "volume": 147766.0}, {"date": "2021-08-27", "close": 49.6, "volume": 209210.0}, {"date": "2021-08-30", "close": 48.75, "volume": 165991.0}, {"date": "2021-08-31", "close": 48.48, "volume": 124073.0}, {"date": "2021-09-01", "close": 48.21, "volume": 131082.0}, {"date": "2021-09-02", "close": 47.38, "volume": 121328.0}, {"date": "2021-09-03", "close": 47.16, "volume": 142672.0}, {"date": "2021-09-07", "close": 47.76, "volume": 270144.0}, {"date": "2021-09-08", "close": 46.63, "volume": 174967.0}, {"date": "2021-09-09", "close": 46.57, "volume": 153823.0}, {"date": "2021-09-10", "close": 45.62, "volume": 127226.0}, {"date": "2021-09-13", "close": 46.21, "volume": 176932.0}, {"date": "2021-09-14", "close": 45.02, "volume": 133406.0}, {"date": "2021-09-15", "close": 45.76, "volume": 155504.0}, {"date": "2021-09-16", "close": 45.22, "volume": 148971.0}, {"date": "2021-09-17", "close": 45.74, "volume": 655584.0}, {"date": "2021-09-20", "close": 44.87, "volume": 185122.0}, {"date": "2021-09-21", "close": 44.69, "volume": 143311.0}, {"date": "2021-09-22", "close": 45.66, "volume": 119432.0}, {"date": "2021-09-23", "close": 46.61, "volume": 174972.0}, {"date": "2021-09-24", "close": 46.65, "volume": 170769.0}, {"date": "2021-09-27", "close": 48.67, "volume": 208426.0}, {"date": "2021-09-28", "close": 48.66, "volume": 184040.0}, {"date": "2021-09-29", "close": 50.46, "volume": 363337.0}, {"date": "2021-09-30", "close": 51.54, "volume": 434839.0}, {"date": "2021-10-01", "close": 52.65, "volume": 327425.0}, {"date": "2021-10-04", "close": 53.58, "volume": 237044.0}, {"date": "2021-10-05", "close": 53.72, "volume": 181228.0}, {"date": "2021-10-06", "close": 52.78, "volume": 231776.0}, {"date": "2021-10-07", "close": 53.88, "volume": 210907.0}, {"date": "2021-10-08", "close": 53.85, "volume": 89375.0}, {"date": "2021-10-11", "close": 53.58, "volume": 80444.0}, {"date": "2021-10-12", "close": 53.72, "volume": 93608.0}, {"date": "2021-10-13", "close": 53.52, "volume": 109531.0}, {"date": "2021-10-14", "close": 54.78, "volume": 169101.0}, {"date": "2021-10-15", "close": 54.23, "volume": 196299.0}, {"date": "2021-10-18", "close": 53.23, "volume": 232567.0}, {"date": "2021-10-19", "close": 53.09, "volume": 356192.0}, {"date": "2021-10-20", "close": 53.56, "volume": 224689.0}, {"date": "2021-10-21", "close": 53.0, "volume": 202915.0}, {"date": "2021-10-22", "close": 53.17, "volume": 177082.0}, {"date": "2021-10-25", "close": 52.91, "volume": 180029.0}, {"date": "2021-10-26", "close": 52.83, "volume": 170762.0}, {"date": "2021-10-27", "close": 51.04, "volume": 152834.0}, {"date": "2021-10-28", "close": 52.11, "volume": 201567.0}, {"date": "2021-10-29", "close": 53.0, "volume": 299767.0}, {"date": "2021-11-01", "close": 53.92, "volume": 232423.0}, {"date": "2021-11-02", "close": 55.38, "volume": 402313.0}, {"date": "2021-11-03", "close": 57.83, "volume": 512427.0}, {"date": "2021-11-04", "close": 58.41, "volume": 303735.0}, {"date": "2021-11-05", "close": 60.19, "volume": 263964.0}, {"date": "2021-11-08", "close": 60.19, "volume": 170086.0}, {"date": "2021-11-09", "close": 60.41, "volume": 222408.0}, {"date": "2021-11-10", "close": 60.77, "volume": 177573.0}, {"date": "2021-11-11", "close": 59.5, "volume": 315831.0}, {"date": "2021-11-12", "close": 59.23, "volume": 197096.0}, {"date": "2021-11-15", "close": 59.84, "volume": 192896.0}, {"date": "2021-11-16", "close": 59.81, "volume": 180579.0}, {"date": "2021-11-17", "close": 59.32, "volume": 189130.0}, {"date": "2021-11-18", "close": 60.09, "volume": 215911.0}, {"date": "2021-11-19", "close": 59.53, "volume": 138401.0}, {"date": "2021-11-22", "close": 61.28, "volume": 248966.0}, {"date": "2021-11-23", "close": 62.06, "volume": 202787.0}, {"date": "2021-11-24", "close": 62.14, "volume": 168385.0}, {"date": "2021-11-26", "close": 58.09, "volume": 282771.0}, {"date": "2021-11-29", "close": 57.81, "volume": 262056.0}, {"date": "2021-11-30", "close": 56.61, "volume": 236729.0}, {"date": "2021-12-01", "close": 55.58, "volume": 269216.0}, {"date": "2021-12-02", "close": 58.02, "volume": 186168.0}, {"date": "2021-12-03", "close": 56.14, "volume": 218096.0}, {"date": "2021-12-06", "close": 57.75, "volume": 240954.0}, {"date": "2021-12-07", "close": 57.69, "volume": 217846.0}, {"date": "2021-12-08", "close": 57.44, "volume": 129258.0}, {"date": "2021-12-09", "close": 55.91, "volume": 254780.0}, {"date": "2021-12-10", "close": 56.33, "volume": 163681.0}, {"date": "2021-12-13", "close": 54.92, "volume": 216743.0}, {"date": "2021-12-14", "close": 54.41, "volume": 338539.0}, {"date": "2021-12-15", "close": 54.35, "volume": 561988.0}, {"date": "2021-12-16", "close": 53.75, "volume": 284600.0}, {"date": "2021-12-17", "close": 53.41, "volume": 711167.0}, {"date": "2021-12-20", "close": 52.28, "volume": 224810.0}, {"date": "2021-12-21", "close": 53.11, "volume": 210242.0}, {"date": "2021-12-22", "close": 54.12, "volume": 162329.0}, {"date": "2021-12-23", "close": 55.05, "volume": 131163.0}, {"date": "2021-12-27", "close": 55.81, "volume": 136808.0}, {"date": "2021-12-28", "close": 56.2, "volume": 109958.0}, {"date": "2021-12-29", "close": 56.16, "volume": 112220.0}, {"date": "2021-12-30", "close": 55.41, "volume": 153877.0}, {"date": "2021-12-31", "close": 55.91, "volume": 124674.0}, {"date": "2022-01-03", "close": 56.84, "volume": 153608.0}, {"date": "2022-01-04", "close": 59.13, "volume": 349680.0}, {"date": "2022-01-05", "close": 57.27, "volume": 193199.0}, {"date": "2022-01-06", "close": 59.49, "volume": 201110.0}, {"date": "2022-01-07", "close": 60.53, "volume": 276908.0}, {"date": "2022-01-10", "close": 59.59, "volume": 215559.0}, {"date": "2022-01-11", "close": 59.91, "volume": 194678.0}, {"date": "2022-01-12", "close": 60.2, "volume": 164024.0}, {"date": "2022-01-13", "close": 60.52, "volume": 137109.0}, {"date": "2022-01-14", "close": 60.46, "volume": 200714.0}, {"date": "2022-01-18", "close": 58.5, "volume": 236254.0}, {"date": "2022-01-19", "close": 54.38, "volume": 424114.0}, {"date": "2022-01-20", "close": 53.74, "volume": 491766.0}, {"date": "2022-01-21", "close": 53.87, "volume": 357880.0}, {"date": "2022-01-24", "close": 55.39, "volume": 394655.0}, {"date": "2022-01-25", "close": 54.61, "volume": 244839.0}, {"date": "2022-01-26", "close": 52.56, "volume": 401279.0}, {"date": "2022-01-27", "close": 50.26, "volume": 461464.0}, {"date": "2022-01-28", "close": 51.18, "volume": 722119.0}, {"date": "2022-01-31", "close": 51.5, "volume": 562937.0}, {"date": "2022-02-01", "close": 52.48, "volume": 326377.0}, {"date": "2022-02-02", "close": 50.77, "volume": 350421.0}, {"date": "2022-02-03", "close": 52.97, "volume": 679725.0}, {"date": "2022-02-04", "close": 53.08, "volume": 480614.0}, {"date": "2022-02-07", "close": 53.98, "volume": 214695.0}, {"date": "2022-02-08", "close": 55.79, "volume": 292838.0}, {"date": "2022-02-09", "close": 55.69, "volume": 271425.0}, {"date": "2022-02-10", "close": 55.6, "volume": 453336.0}, {"date": "2022-02-11", "close": 55.02, "volume": 287843.0}, {"date": "2022-02-14", "close": 54.35, "volume": 393294.0}, {"date": "2022-02-15", "close": 56.24, "volume": 210702.0}, {"date": "2022-02-16", "close": 56.01, "volume": 241687.0}, {"date": "2022-02-17", "close": 54.15, "volume": 238054.0}, {"date": "2022-02-18", "close": 54.12, "volume": 312220.0}, {"date": "2022-02-22", "close": 53.85, "volume": 147449.0}, {"date": "2022-02-23", "close": 52.77, "volume": 185105.0}, {"date": "2022-02-24", "close": 52.14, "volume": 277288.0}, {"date": "2022-02-25", "close": 54.11, "volume": 182718.0}, {"date": "2022-02-28", "close": 54.74, "volume": 331119.0}, {"date": "2022-03-01", "close": 51.25, "volume": 364267.0}, {"date": "2022-03-02", "close": 54.69, "volume": 277629.0}, {"date": "2022-03-03", "close": 52.41, "volume": 362050.0}, {"date": "2022-03-04", "close": 50.15, "volume": 389118.0}, {"date": "2022-03-07", "close": 47.22, "volume": 476815.0}, {"date": "2022-03-08", "close": 46.74, "volume": 499475.0}, {"date": "2022-03-09", "close": 48.31, "volume": 394817.0}, {"date": "2022-03-10", "close": 48.92, "volume": 207887.0}, {"date": "2022-03-11", "close": 48.55, "volume": 212224.0}, {"date": "2022-03-14", "close": 47.35, "volume": 386673.0}, {"date": "2022-03-15", "close": 47.63, "volume": 426387.0}, {"date": "2022-03-16", "close": 49.58, "volume": 364600.0}, {"date": "2022-03-17", "close": 49.06, "volume": 207520.0}, {"date": "2022-03-18", "close": 49.62, "volume": 572621.0}, {"date": "2022-03-21", "close": 48.22, "volume": 257873.0}, {"date": "2022-03-22", "close": 48.79, "volume": 313023.0}, {"date": "2022-03-23", "close": 46.54, "volume": 309868.0}, {"date": "2022-03-24", "close": 46.83, "volume": 166680.0}, {"date": "2022-03-25", "close": 46.78, "volume": 380942.0}, {"date": "2022-03-28", "close": 47.31, "volume": 305710.0}, {"date": "2022-03-29", "close": 48.56, "volume": 294319.0}, {"date": "2022-03-30", "close": 46.68, "volume": 299027.0}, {"date": "2022-03-31", "close": 46.39, "volume": 453007.0}, {"date": "2022-04-01", "close": 46.03, "volume": 415539.0}, {"date": "2022-04-04", "close": 44.37, "volume": 325852.0}, {"date": "2022-04-05", "close": 43.47, "volume": 556494.0}, {"date": "2022-04-06", "close": 41.57, "volume": 424486.0}, {"date": "2022-04-07", "close": 41.54, "volume": 660804.0}, {"date": "2022-04-08", "close": 40.38, "volume": 634726.0}, {"date": "2022-04-11", "close": 40.31, "volume": 466451.0}, {"date": "2022-04-12", "close": 40.6, "volume": 442439.0}, {"date": "2022-04-13", "close": 41.02, "volume": 491806.0}, {"date": "2022-04-14", "close": 40.49, "volume": 317509.0}, {"date": "2022-04-18", "close": 40.58, "volume": 366961.0}, {"date": "2022-04-19", "close": 42.25, "volume": 282266.0}, {"date": "2022-04-20", "close": 42.38, "volume": 307994.0}, {"date": "2022-04-21", "close": 42.37, "volume": 532317.0}, {"date": "2022-04-22", "close": 42.18, "volume": 670148.0}, {"date": "2022-04-25", "close": 42.76, "volume": 513019.0}, {"date": "2022-04-26", "close": 40.73, "volume": 465528.0}, {"date": "2022-04-27", "close": 39.96, "volume": 432703.0}, {"date": "2022-04-28", "close": 41.36, "volume": 577912.0}, {"date": "2022-04-29", "close": 37.88, "volume": 637524.0}, {"date": "2022-05-02", "close": 38.49, "volume": 469727.0}, {"date": "2022-05-03", "close": 38.64, "volume": 344357.0}, {"date": "2022-05-04", "close": 39.59, "volume": 846766.0}, {"date": "2022-05-05", "close": 37.43, "volume": 676989.0}, {"date": "2022-05-06", "close": 37.68, "volume": 622387.0}, {"date": "2022-05-09", "close": 36.59, "volume": 404764.0}, {"date": "2022-05-10", "close": 35.19, "volume": 475431.0}, {"date": "2022-05-11", "close": 34.86, "volume": 344447.0}, {"date": "2022-05-12", "close": 35.05, "volume": 399198.0}, {"date": "2022-05-13", "close": 35.62, "volume": 253135.0}, {"date": "2022-05-16", "close": 35.24, "volume": 485774.0}, {"date": "2022-05-17", "close": 36.78, "volume": 337460.0}, {"date": "2022-05-18", "close": 35.85, "volume": 460993.0}, {"date": "2022-05-19", "close": 35.32, "volume": 431145.0}, {"date": "2022-05-20", "close": 35.29, "volume": 575757.0}, {"date": "2022-05-23", "close": 36.65, "volume": 441480.0}, {"date": "2022-05-24", "close": 36.3, "volume": 434312.0}, {"date": "2022-05-25", "close": 37.0, "volume": 307464.0}, {"date": "2022-05-26", "close": 38.15, "volume": 255166.0}, {"date": "2022-05-27", "close": 38.68, "volume": 255602.0}, {"date": "2022-05-31", "close": 38.65, "volume": 271443.0}, {"date": "2022-06-01", "close": 38.61, "volume": 382334.0}, {"date": "2022-06-02", "close": 39.63, "volume": 229443.0}, {"date": "2022-06-03", "close": 39.25, "volume": 207393.0}, {"date": "2022-06-06", "close": 39.3, "volume": 205145.0}, {"date": "2022-06-07", "close": 39.75, "volume": 203579.0}, {"date": "2022-06-08", "close": 39.41, "volume": 237945.0}, {"date": "2022-06-09", "close": 38.3, "volume": 223184.0}, {"date": "2022-06-10", "close": 37.44, "volume": 470395.0}, {"date": "2022-06-13", "close": 35.93, "volume": 465518.0}, {"date": "2022-06-14", "close": 35.77, "volume": 379990.0}, {"date": "2022-06-15", "close": 36.41, "volume": 516288.0}, {"date": "2022-06-16", "close": 34.31, "volume": 432907.0}, {"date": "2022-06-17", "close": 34.82, "volume": 709279.0}, {"date": "2022-06-21", "close": 35.31, "volume": 281374.0}, {"date": "2022-06-22", "close": 34.98, "volume": 342346.0}, {"date": "2022-06-23", "close": 35.14, "volume": 262837.0}, {"date": "2022-06-24", "close": 36.73, "volume": 531740.0}, {"date": "2022-06-27", "close": 37.23, "volume": 274112.0}, {"date": "2022-06-28", "close": 36.78, "volume": 196743.0}, {"date": "2022-06-29", "close": 36.61, "volume": 192499.0}, {"date": "2022-06-30", "close": 35.85, "volume": 325439.0}, {"date": "2022-07-01", "close": 36.1, "volume": 522410.0}, {"date": "2022-07-05", "close": 36.63, "volume": 378185.0}, {"date": "2022-07-06", "close": 36.06, "volume": 197308.0}, {"date": "2022-07-07", "close": 36.36, "volume": 346095.0}, {"date": "2022-07-08", "close": 35.99, "volume": 252491.0}, {"date": "2022-07-11", "close": 36.28, "volume": 304400.0}, {"date": "2022-07-12", "close": 36.41, "volume": 210554.0}, {"date": "2022-07-13", "close": 35.48, "volume": 292141.0}, {"date": "2022-07-14", "close": 35.02, "volume": 215977.0}, {"date": "2022-07-15", "close": 36.31, "volume": 240641.0}, {"date": "2022-07-18", "close": 37.36, "volume": 389122.0}, {"date": "2022-07-19", "close": 38.82, "volume": 187379.0}, {"date": "2022-07-20", "close": 39.77, "volume": 249306.0}, {"date": "2022-07-21", "close": 40.23, "volume": 194946.0}, {"date": "2022-07-22", "close": 39.25, "volume": 186030.0}, {"date": "2022-07-25", "close": 39.64, "volume": 143103.0}, {"date": "2022-07-26", "close": 39.45, "volume": 167657.0}, {"date": "2022-07-27", "close": 40.58, "volume": 170195.0}, {"date": "2022-07-28", "close": 41.02, "volume": 236291.0}, {"date": "2022-07-29", "close": 41.76, "volume": 177936.0}, {"date": "2022-08-01", "close": 42.1, "volume": 204679.0}, {"date": "2022-08-02", "close": 41.75, "volume": 174933.0}, {"date": "2022-08-03", "close": 42.14, "volume": 372061.0}, {"date": "2022-08-04", "close": 42.27, "volume": 204418.0}, {"date": "2022-08-05", "close": 42.45, "volume": 284006.0}, {"date": "2022-08-08", "close": 42.8, "volume": 229098.0}, {"date": "2022-08-09", "close": 43.08, "volume": 248078.0}, {"date": "2022-08-10", "close": 45.01, "volume": 506440.0}, {"date": "2022-08-11", "close": 45.08, "volume": 346659.0}, {"date": "2022-08-12", "close": 45.92, "volume": 257882.0}, {"date": "2022-08-15", "close": 46.36, "volume": 249892.0}, {"date": "2022-08-16", "close": 47.52, "volume": 330388.0}, {"date": "2022-08-17", "close": 46.45, "volume": 203388.0}, {"date": "2022-08-18", "close": 46.62, "volume": 177399.0}, {"date": "2022-08-19", "close": 46.0, "volume": 309568.0}, {"date": "2022-08-22", "close": 44.13, "volume": 315913.0}, {"date": "2022-08-23", "close": 43.87, "volume": 180638.0}, {"date": "2022-08-24", "close": 43.76, "volume": 145223.0}, {"date": "2022-08-25", "close": 44.65, "volume": 141774.0}, {"date": "2022-08-26", "close": 43.49, "volume": 167522.0}, {"date": "2022-08-29", "close": 42.84, "volume": 130019.0}, {"date": "2022-08-30", "close": 42.77, "volume": 183513.0}, {"date": "2022-08-31", "close": 41.78, "volume": 260690.0}, {"date": "2022-09-01", "close": 40.72, "volume": 324543.0}, {"date": "2022-09-02", "close": 40.35, "volume": 278357.0}, {"date": "2022-09-06", "close": 38.47, "volume": 290359.0}, {"date": "2022-09-07", "close": 39.18, "volume": 578889.0}, {"date": "2022-09-08", "close": 39.92, "volume": 278061.0}, {"date": "2022-09-09", "close": 40.74, "volume": 215342.0}, {"date": "2022-09-12", "close": 42.49, "volume": 336328.0}, {"date": "2022-09-13", "close": 40.58, "volume": 352449.0}, {"date": "2022-09-14", "close": 40.18, "volume": 374554.0}, {"date": "2022-09-15", "close": 40.83, "volume": 282483.0}, {"date": "2022-09-16", "close": 39.68, "volume": 876733.0}, {"date": "2022-09-19", "close": 40.68, "volume": 393978.0}, {"date": "2022-09-20", "close": 40.32, "volume": 214396.0}, {"date": "2022-09-21", "close": 39.74, "volume": 261684.0}, {"date": "2022-09-22", "close": 38.87, "volume": 239668.0}, {"date": "2022-09-23", "close": 36.8, "volume": 424868.0}, {"date": "2022-09-26", "close": 37.01, "volume": 322054.0}, {"date": "2022-09-27", "close": 36.54, "volume": 261069.0}, {"date": "2022-09-28", "close": 36.85, "volume": 415891.0}, {"date": "2022-09-29", "close": 34.8, "volume": 449073.0}, {"date": "2022-09-30", "close": 34.23, "volume": 342079.0}, {"date": "2022-10-03", "close": 35.65, "volume": 307799.0}, {"date": "2022-10-04", "close": 37.62, "volume": 411096.0}, {"date": "2022-10-05", "close": 37.39, "volume": 297625.0}, {"date": "2022-10-06", "close": 36.75, "volume": 190707.0}, {"date": "2022-10-07", "close": 35.64, "volume": 287226.0}, {"date": "2022-10-10", "close": 35.64, "volume": 229333.0}, {"date": "2022-10-11", "close": 35.79, "volume": 373332.0}, {"date": "2022-10-12", "close": 35.75, "volume": 264497.0}, {"date": "2022-10-13", "close": 37.47, "volume": 337462.0}, {"date": "2022-10-14", "close": 36.52, "volume": 346814.0}, {"date": "2022-10-17", "close": 38.05, "volume": 306802.0}, {"date": "2022-10-18", "close": 38.0, "volume": 252002.0}, {"date": "2022-10-19", "close": 36.7, "volume": 286979.0}, {"date": "2022-10-20", "close": 34.98, "volume": 379089.0}, {"date": "2022-10-21", "close": 34.82, "volume": 489685.0}, {"date": "2022-10-24", "close": 34.89, "volume": 316163.0}, {"date": "2022-10-25", "close": 36.62, "volume": 486336.0}, {"date": "2022-10-26", "close": 36.71, "volume": 335191.0}, {"date": "2022-10-27", "close": 36.53, "volume": 489135.0}, {"date": "2022-10-28", "close": 39.2, "volume": 390983.0}, {"date": "2022-10-31", "close": 38.96, "volume": 342364.0}, {"date": "2022-11-01", "close": 39.14, "volume": 207098.0}, {"date": "2022-11-02", "close": 37.24, "volume": 354627.0}, {"date": "2022-11-03", "close": 37.19, "volume": 241381.0}, {"date": "2022-11-04", "close": 38.38, "volume": 249992.0}, {"date": "2022-11-07", "close": 39.19, "volume": 234453.0}, {"date": "2022-11-08", "close": 39.08, "volume": 263430.0}, {"date": "2022-11-09", "close": 38.93, "volume": 266991.0}, {"date": "2022-11-10", "close": 41.76, "volume": 475760.0}, {"date": "2022-11-11", "close": 42.63, "volume": 350536.0}, {"date": "2022-11-14", "close": 41.62, "volume": 331683.0}, {"date": "2022-11-15", "close": 42.64, "volume": 261660.0}, {"date": "2022-11-16", "close": 40.19, "volume": 365322.0}, {"date": "2022-11-17", "close": 39.44, "volume": 272594.0}, {"date": "2022-11-18", "close": 39.26, "volume": 305986.0}, {"date": "2022-11-21", "close": 39.84, "volume": 215224.0}, {"date": "2022-11-22", "close": 39.81, "volume": 208797.0}, {"date": "2022-11-23", "close": 39.75, "volume": 160213.0}, {"date": "2022-11-25", "close": 40.24, "volume": 104327.0}, {"date": "2022-11-28", "close": 38.82, "volume": 210381.0}, {"date": "2022-11-29", "close": 38.9, "volume": 180082.0}, {"date": "2022-11-30", "close": 40.11, "volume": 319216.0}, {"date": "2022-12-01", "close": 39.31, "volume": 214177.0}, {"date": "2022-12-02", "close": 39.28, "volume": 234546.0}, {"date": "2022-12-05", "close": 37.8, "volume": 299132.0}, {"date": "2022-12-06", "close": 38.53, "volume": 381974.0}, {"date": "2022-12-07", "close": 38.02, "volume": 263730.0}, {"date": "2022-12-08", "close": 38.66, "volume": 260251.0}, {"date": "2022-12-09", "close": 38.83, "volume": 225017.0}, {"date": "2022-12-12", "close": 39.18, "volume": 248314.0}, {"date": "2022-12-13", "close": 39.5, "volume": 496330.0}, {"date": "2022-12-14", "close": 37.81, "volume": 377902.0}, {"date": "2022-12-15", "close": 36.24, "volume": 478714.0}, {"date": "2022-12-16", "close": 35.89, "volume": 1633246.0}, {"date": "2022-12-19", "close": 36.31, "volume": 273223.0}, {"date": "2022-12-20", "close": 36.8, "volume": 273825.0}, {"date": "2022-12-21", "close": 37.97, "volume": 235399.0}, {"date": "2022-12-22", "close": 37.14, "volume": 192653.0}, {"date": "2022-12-23", "close": 37.48, "volume": 182429.0}, {"date": "2022-12-27", "close": 37.86, "volume": 142974.0}, {"date": "2022-12-28", "close": 37.62, "volume": 195485.0}, {"date": "2022-12-29", "close": 39.01, "volume": 215237.0}, {"date": "2022-12-30", "close": 38.22, "volume": 381314.0}, {"date": "2023-01-03", "close": 38.2, "volume": 240823.0}, {"date": "2023-01-04", "close": 38.22, "volume": 227800.0}, {"date": "2023-01-05", "close": 37.47, "volume": 184614.0}, {"date": "2023-01-06", "close": 38.97, "volume": 203117.0}, {"date": "2023-01-09", "close": 38.62, "volume": 210441.0}, {"date": "2023-01-10", "close": 38.78, "volume": 251565.0}, {"date": "2023-01-11", "close": 39.81, "volume": 286633.0}, {"date": "2023-01-12", "close": 40.67, "volume": 295020.0}, {"date": "2023-01-13", "close": 41.4, "volume": 266463.0}, {"date": "2023-01-17", "close": 40.87, "volume": 321638.0}, {"date": "2023-01-18", "close": 40.06, "volume": 214597.0}, {"date": "2023-01-19", "close": 39.98, "volume": 318718.0}, {"date": "2023-01-20", "close": 41.58, "volume": 327143.0}, {"date": "2023-01-23", "close": 42.22, "volume": 311525.0}, {"date": "2023-01-24", "close": 42.16, "volume": 318327.0}, {"date": "2023-01-25", "close": 41.74, "volume": 160363.0}, {"date": "2023-01-26", "close": 42.06, "volume": 215482.0}, {"date": "2023-01-27", "close": 47.9, "volume": 672683.0}, {"date": "2023-01-30", "close": 46.99, "volume": 362336.0}, {"date": "2023-01-31", "close": 48.12, "volume": 588852.0}, {"date": "2023-02-01", "close": 49.6, "volume": 399669.0}, {"date": "2023-02-02", "close": 50.49, "volume": 402832.0}, {"date": "2023-02-03", "close": 51.14, "volume": 534662.0}, {"date": "2023-02-06", "close": 49.5, "volume": 257232.0}, {"date": "2023-02-07", "close": 50.69, "volume": 259791.0}, {"date": "2023-02-08", "close": 49.12, "volume": 245701.0}, {"date": "2023-02-09", "close": 48.52, "volume": 179052.0}, {"date": "2023-02-10", "close": 48.72, "volume": 305428.0}, {"date": "2023-02-13", "close": 49.63, "volume": 251433.0}, {"date": "2023-02-14", "close": 49.77, "volume": 231247.0}, {"date": "2023-02-15", "close": 50.32, "volume": 166947.0}, {"date": "2023-02-16", "close": 49.67, "volume": 215509.0}, {"date": "2023-02-17", "close": 50.24, "volume": 225890.0}, {"date": "2023-02-21", "close": 47.33, "volume": 343550.0}, {"date": "2023-02-22", "close": 47.53, "volume": 371056.0}, {"date": "2023-02-23", "close": 47.71, "volume": 194388.0}, {"date": "2023-02-24", "close": 47.6, "volume": 201198.0}, {"date": "2023-02-27", "close": 47.61, "volume": 141406.0}, {"date": "2023-02-28", "close": 47.39, "volume": 329196.0}, {"date": "2023-03-01", "close": 47.28, "volume": 173376.0}, {"date": "2023-03-02", "close": 46.27, "volume": 324747.0}, {"date": "2023-03-03", "close": 47.44, "volume": 190259.0}, {"date": "2023-03-06", "close": 46.78, "volume": 365682.0}, {"date": "2023-03-07", "close": 45.48, "volume": 330064.0}, {"date": "2023-03-08", "close": 45.69, "volume": 274187.0}, {"date": "2023-03-09", "close": 40.94, "volume": 649126.0}, {"date": "2023-03-10", "close": 37.66, "volume": 1400859.0}, {"date": "2023-03-13", "close": 34.0, "volume": 2362751.0}, {"date": "2023-03-14", "close": 36.29, "volume": 2030642.0}, {"date": "2023-03-15", "close": 37.74, "volume": 1140465.0}, {"date": "2023-03-16", "close": 39.18, "volume": 954370.0}, {"date": "2023-03-17", "close": 37.58, "volume": 1935405.0}, {"date": "2023-03-20", "close": 37.6, "volume": 830992.0}, {"date": "2023-03-21", "close": 39.49, "volume": 650520.0}, {"date": "2023-03-22", "close": 37.42, "volume": 781380.0}, {"date": "2023-03-23", "close": 36.37, "volume": 722525.0}, {"date": "2023-03-24", "close": 36.06, "volume": 1287768.0}, {"date": "2023-03-27", "close": 37.53, "volume": 909467.0}, {"date": "2023-03-28", "close": 37.64, "volume": 670555.0}, {"date": "2023-03-29", "close": 38.07, "volume": 605111.0}, {"date": "2023-03-30", "close": 36.76, "volume": 763508.0}, {"date": "2023-03-31", "close": 36.92, "volume": 778374.0}, {"date": "2023-04-03", "close": 36.46, "volume": 612819.0}, {"date": "2023-04-04", "close": 36.98, "volume": 774203.0}, {"date": "2023-04-05", "close": 36.57, "volume": 563605.0}, {"date": "2023-04-06", "close": 37.09, "volume": 372753.0}, {"date": "2023-04-10", "close": 37.22, "volume": 363511.0}, {"date": "2023-04-11", "close": 37.47, "volume": 451006.0}, {"date": "2023-04-12", "close": 36.68, "volume": 398241.0}, {"date": "2023-04-13", "close": 37.29, "volume": 499568.0}, {"date": "2023-04-14", "close": 36.7, "volume": 404192.0}, {"date": "2023-04-17", "close": 37.64, "volume": 426293.0}, {"date": "2023-04-18", "close": 36.99, "volume": 454283.0}, {"date": "2023-04-19", "close": 38.49, "volume": 637785.0}, {"date": "2023-04-20", "close": 37.99, "volume": 465810.0}, {"date": "2023-04-21", "close": 37.71, "volume": 281586.0}, {"date": "2023-04-24", "close": 37.66, "volume": 285988.0}, {"date": "2023-04-25", "close": 35.71, "volume": 550787.0}, {"date": "2023-04-26", "close": 35.9, "volume": 330151.0}, {"date": "2023-04-27", "close": 37.05, "volume": 395796.0}, {"date": "2023-04-28", "close": 40.67, "volume": 1277100.0}, {"date": "2023-05-01", "close": 40.02, "volume": 625277.0}, {"date": "2023-05-02", "close": 38.62, "volume": 828333.0}, {"date": "2023-05-03", "close": 38.2, "volume": 541916.0}, {"date": "2023-05-04", "close": 37.07, "volume": 860819.0}, {"date": "2023-05-05", "close": 39.87, "volume": 630426.0}, {"date": "2023-05-08", "close": 38.84, "volume": 354419.0}, {"date": "2023-05-09", "close": 38.35, "volume": 226177.0}, {"date": "2023-05-10", "close": 38.39, "volume": 278889.0}, {"date": "2023-05-11", "close": 37.39, "volume": 276794.0}, {"date": "2023-05-12", "close": 36.6, "volume": 500290.0}, {"date": "2023-05-15", "close": 37.25, "volume": 354925.0}, {"date": "2023-05-16", "close": 36.41, "volume": 316289.0}, {"date": "2023-05-17", "close": 39.4, "volume": 557378.0}, {"date": "2023-05-18", "close": 40.22, "volume": 555482.0}, {"date": "2023-05-19", "close": 39.47, "volume": 398004.0}, {"date": "2023-05-22", "close": 40.84, "volume": 284020.0}, {"date": "2023-05-23", "close": 41.12, "volume": 441749.0}, {"date": "2023-05-24", "close": 40.93, "volume": 315859.0}, {"date": "2023-05-25", "close": 40.9, "volume": 253962.0}, {"date": "2023-05-26", "close": 41.13, "volume": 272775.0}, {"date": "2023-05-30", "close": 40.74, "volume": 377583.0}, {"date": "2023-05-31", "close": 37.82, "volume": 490739.0}, {"date": "2023-06-01", "close": 39.12, "volume": 364862.0}, {"date": "2023-06-02", "close": 41.34, "volume": 381521.0}, {"date": "2023-06-05", "close": 39.64, "volume": 370377.0}, {"date": "2023-06-06", "close": 42.03, "volume": 486745.0}, {"date": "2023-06-07", "close": 42.55, "volume": 852604.0}, {"date": "2023-06-08", "close": 41.87, "volume": 509358.0}, {"date": "2023-06-09", "close": 41.52, "volume": 478174.0}, {"date": "2023-06-12", "close": 40.59, "volume": 553840.0}, {"date": "2023-06-13", "close": 41.36, "volume": 603252.0}, {"date": "2023-06-14", "close": 40.61, "volume": 488607.0}, {"date": "2023-06-15", "close": 41.19, "volume": 474355.0}, {"date": "2023-06-16", "close": 40.37, "volume": 1291848.0}, {"date": "2023-06-20", "close": 39.46, "volume": 408311.0}, {"date": "2023-06-21", "close": 38.66, "volume": 383376.0}, {"date": "2023-06-22", "close": 37.09, "volume": 625803.0}, {"date": "2023-06-23", "close": 36.64, "volume": 737468.0}, {"date": "2023-06-26", "close": 36.92, "volume": 344897.0}, {"date": "2023-06-27", "close": 37.62, "volume": 378129.0}, {"date": "2023-06-28", "close": 37.3, "volume": 343524.0}, {"date": "2023-06-29", "close": 39.33, "volume": 596648.0}, {"date": "2023-06-30", "close": 39.44, "volume": 477908.0}, {"date": "2023-07-03", "close": 39.89, "volume": 210617.0}, {"date": "2023-07-05", "close": 39.61, "volume": 316616.0}, {"date": "2023-07-06", "close": 38.45, "volume": 437819.0}, {"date": "2023-07-07", "close": 39.19, "volume": 396642.0}, {"date": "2023-07-10", "close": 40.21, "volume": 336010.0}, {"date": "2023-07-11", "close": 41.16, "volume": 305589.0}, {"date": "2023-07-12", "close": 42.55, "volume": 298923.0}, {"date": "2023-07-13", "close": 43.0, "volume": 365156.0}, {"date": "2023-07-14", "close": 42.18, "volume": 323741.0}, {"date": "2023-07-17", "close": 43.21, "volume": 327825.0}, {"date": "2023-07-18", "close": 45.35, "volume": 354620.0}, {"date": "2023-07-19", "close": 46.05, "volume": 344326.0}, {"date": "2023-07-20", "close": 45.29, "volume": 423700.0}, {"date": "2023-07-21", "close": 44.12, "volume": 298887.0}, {"date": "2023-07-24", "close": 45.02, "volume": 293006.0}, {"date": "2023-07-25", "close": 44.16, "volume": 620106.0}, {"date": "2023-07-26", "close": 47.15, "volume": 489294.0}, {"date": "2023-07-27", "close": 46.35, "volume": 624498.0}, {"date": "2023-07-28", "close": 48.71, "volume": 630225.0}, {"date": "2023-07-31", "close": 47.0, "volume": 832585.0}, {"date": "2023-08-01", "close": 45.67, "volume": 587999.0}, {"date": "2023-08-02", "close": 45.26, "volume": 534508.0}, {"date": "2023-08-03", "close": 45.44, "volume": 361920.0}, {"date": "2023-08-04", "close": 45.77, "volume": 502338.0}, {"date": "2023-08-07", "close": 46.0, "volume": 267107.0}, {"date": "2023-08-08", "close": 44.75, "volume": 357759.0}, {"date": "2023-08-09", "close": 43.85, "volume": 508108.0}, {"date": "2023-08-10", "close": 43.72, "volume": 437822.0}, {"date": "2023-08-11", "close": 44.01, "volume": 267210.0}, {"date": "2023-08-14", "close": 43.05, "volume": 339562.0}, {"date": "2023-08-15", "close": 41.42, "volume": 427772.0}, {"date": "2023-08-16", "close": 40.66, "volume": 361772.0}, {"date": "2023-08-17", "close": 40.57, "volume": 308340.0}, {"date": "2023-08-18", "close": 40.44, "volume": 522755.0}, {"date": "2023-08-21", "close": 40.41, "volume": 250809.0}, {"date": "2023-08-22", "close": 39.81, "volume": 496482.0}, {"date": "2023-08-23", "close": 41.11, "volume": 336665.0}, {"date": "2023-08-24", "close": 41.56, "volume": 380611.0}, {"date": "2023-08-25", "close": 41.56, "volume": 240269.0}, {"date": "2023-08-28", "close": 41.89, "volume": 335679.0}, {"date": "2023-08-29", "close": 42.75, "volume": 245565.0}, {"date": "2023-08-30", "close": 42.8, "volume": 198837.0}, {"date": "2023-08-31", "close": 43.09, "volume": 264782.0}, {"date": "2023-09-01", "close": 44.13, "volume": 383390.0}, {"date": "2023-09-05", "close": 43.33, "volume": 634352.0}, {"date": "2023-09-06", "close": 42.56, "volume": 551118.0}, {"date": "2023-09-07", "close": 42.52, "volume": 279191.0}, {"date": "2023-09-08", "close": 42.84, "volume": 275787.0}, {"date": "2023-09-11", "close": 43.16, "volume": 419038.0}, {"date": "2023-09-12", "close": 42.88, "volume": 353166.0}, {"date": "2023-09-13", "close": 42.65, "volume": 493576.0}, {"date": "2023-09-14", "close": 42.77, "volume": 424896.0}, {"date": "2023-09-15", "close": 42.4, "volume": 1336535.0}, {"date": "2023-09-18", "close": 40.37, "volume": 904472.0}, {"date": "2023-09-19", "close": 39.31, "volume": 935052.0}, {"date": "2023-09-20", "close": 39.31, "volume": 598071.0}, {"date": "2023-09-21", "close": 38.71, "volume": 726192.0}, {"date": "2023-09-22", "close": 38.28, "volume": 573304.0}, {"date": "2023-09-25", "close": 37.66, "volume": 846652.0}, {"date": "2023-09-26", "close": 36.17, "volume": 1537414.0}, {"date": "2023-09-27", "close": 36.01, "volume": 976213.0}, {"date": "2023-09-28", "close": 37.31, "volume": 887899.0}, {"date": "2023-09-29", "close": 37.86, "volume": 679027.0}, {"date": "2023-10-02", "close": 37.44, "volume": 633156.0}, {"date": "2023-10-03", "close": 36.19, "volume": 511905.0}, {"date": "2023-10-04", "close": 36.74, "volume": 480985.0}, {"date": "2023-10-05", "close": 37.98, "volume": 617136.0}, {"date": "2023-10-06", "close": 37.93, "volume": 410894.0}, {"date": "2023-10-09", "close": 37.35, "volume": 617609.0}, {"date": "2023-10-10", "close": 37.38, "volume": 329194.0}, {"date": "2023-10-11", "close": 37.01, "volume": 608808.0}, {"date": "2023-10-12", "close": 36.25, "volume": 934310.0}, {"date": "2023-10-13", "close": 35.67, "volume": 727731.0}, {"date": "2023-10-16", "close": 37.12, "volume": 492186.0}, {"date": "2023-10-17", "close": 37.86, "volume": 571936.0}, {"date": "2023-10-18", "close": 37.17, "volume": 412239.0}, {"date": "2023-10-19", "close": 36.66, "volume": 521221.0}, {"date": "2023-10-20", "close": 35.85, "volume": 728699.0}, {"date": "2023-10-23", "close": 36.91, "volume": 1342182.0}, {"date": "2023-10-24", "close": 36.71, "volume": 585149.0}, {"date": "2023-10-25", "close": 36.45, "volume": 703325.0}, {"date": "2023-10-26", "close": 37.83, "volume": 1194906.0}, {"date": "2023-10-27", "close": 34.85, "volume": 2409147.0}, {"date": "2023-10-30", "close": 35.53, "volume": 746725.0}, {"date": "2023-10-31", "close": 36.03, "volume": 726071.0}, {"date": "2023-11-01", "close": 37.3, "volume": 708242.0}, {"date": "2023-11-02", "close": 39.96, "volume": 1306843.0}, {"date": "2023-11-03", "close": 40.7, "volume": 1074122.0}, {"date": "2023-11-06", "close": 38.49, "volume": 1038065.0}, {"date": "2023-11-07", "close": 37.86, "volume": 983257.0}, {"date": "2023-11-08", "close": 37.52, "volume": 521575.0}, {"date": "2023-11-09", "close": 36.95, "volume": 631891.0}, {"date": "2023-11-10", "close": 36.23, "volume": 887975.0}, {"date": "2023-11-13", "close": 33.36, "volume": 4071362.0}, {"date": "2023-11-14", "close": 38.84, "volume": 2553900.0}, {"date": "2023-11-15", "close": 39.32, "volume": 1224280.0}, {"date": "2023-11-16", "close": 37.84, "volume": 1154329.0}, {"date": "2023-11-17", "close": 39.39, "volume": 938453.0}, {"date": "2023-11-20", "close": 39.58, "volume": 584943.0}, {"date": "2023-11-21", "close": 38.41, "volume": 620639.0}, {"date": "2023-11-22", "close": 38.97, "volume": 527405.0}, {"date": "2023-11-24", "close": 38.35, "volume": 183269.0}, {"date": "2023-11-27", "close": 38.16, "volume": 681172.0}, {"date": "2023-11-28", "close": 37.99, "volume": 757697.0}, {"date": "2023-11-29", "close": 39.05, "volume": 884584.0}, {"date": "2023-11-30", "close": 38.27, "volume": 502740.0}, {"date": "2023-12-01", "close": 41.74, "volume": 1118393.0}, {"date": "2023-12-04", "close": 43.55, "volume": 1235577.0}, {"date": "2023-12-05", "close": 43.37, "volume": 649920.0}, {"date": "2023-12-06", "close": 43.21, "volume": 633241.0}, {"date": "2023-12-07", "close": 44.63, "volume": 535252.0}, {"date": "2023-12-08", "close": 49.9, "volume": 2259137.0}, {"date": "2023-12-11", "close": 49.82, "volume": 982390.0}, {"date": "2023-12-12", "close": 49.06, "volume": 810018.0}, {"date": "2023-12-13", "close": 51.74, "volume": 1429598.0}, {"date": "2023-12-14", "close": 53.48, "volume": 1241449.0}, {"date": "2023-12-15", "close": 52.93, "volume": 1912039.0}, {"date": "2023-12-18", "close": 53.21, "volume": 720454.0}, {"date": "2023-12-19", "close": 54.28, "volume": 722975.0}, {"date": "2023-12-20", "close": 53.18, "volume": 847621.0}, {"date": "2023-12-21", "close": 54.42, "volume": 564343.0}, {"date": "2023-12-22", "close": 54.8, "volume": 401569.0}, {"date": "2023-12-26", "close": 56.45, "volume": 578141.0}, {"date": "2023-12-27", "close": 56.8, "volume": 742787.0}, {"date": "2023-12-28", "close": 56.49, "volume": 580919.0}, {"date": "2023-12-29", "close": 54.6, "volume": 663201.0}, {"date": "2024-01-02", "close": 55.02, "volume": 635953.0}, {"date": "2024-01-03", "close": 53.04, "volume": 811726.0}, {"date": "2024-01-04", "close": 52.7, "volume": 424264.0}, {"date": "2024-01-05", "close": 52.48, "volume": 491977.0}, {"date": "2024-01-08", "close": 53.8, "volume": 323509.0}, {"date": "2024-01-09", "close": 54.07, "volume": 672014.0}, {"date": "2024-01-10", "close": 54.13, "volume": 542814.0}, {"date": "2024-01-11", "close": 52.97, "volume": 791523.0}, {"date": "2024-01-12", "close": 52.97, "volume": 810364.0}, {"date": "2024-01-16", "close": 51.86, "volume": 573809.0}, {"date": "2024-01-17", "close": 51.36, "volume": 587753.0}, {"date": "2024-01-18", "close": 52.26, "volume": 436999.0}, {"date": "2024-01-19", "close": 53.24, "volume": 426704.0}, {"date": "2024-01-22", "close": 55.49, "volume": 564252.0}, {"date": "2024-01-23", "close": 54.59, "volume": 560440.0}, {"date": "2024-01-24", "close": 55.22, "volume": 607275.0}, {"date": "2024-01-25", "close": 54.87, "volume": 1101909.0}, {"date": "2024-01-26", "close": 55.71, "volume": 377419.0}, {"date": "2024-01-29", "close": 56.88, "volume": 680103.0}, {"date": "2024-01-30", "close": 56.78, "volume": 641442.0}, {"date": "2024-01-31", "close": 55.43, "volume": 1267314.0}, {"date": "2024-02-01", "close": 54.29, "volume": 1432327.0}, {"date": "2024-02-02", "close": 53.3, "volume": 817294.0}, {"date": "2024-02-05", "close": 51.87, "volume": 662002.0}, {"date": "2024-02-06", "close": 51.22, "volume": 1045066.0}, {"date": "2024-02-07", "close": 50.49, "volume": 740912.0}, {"date": "2024-02-08", "close": 50.32, "volume": 466598.0}, {"date": "2024-02-09", "close": 51.29, "volume": 537931.0}, {"date": "2024-02-12", "close": 53.16, "volume": 513269.0}, {"date": "2024-02-13", "close": 51.81, "volume": 775124.0}, {"date": "2024-02-14", "close": 53.47, "volume": 473663.0}, {"date": "2024-02-15", "close": 55.12, "volume": 591900.0}, {"date": "2024-02-16", "close": 54.03, "volume": 320556.0}, {"date": "2024-02-20", "close": 53.13, "volume": 405229.0}, {"date": "2024-02-21", "close": 52.27, "volume": 451640.0}, {"date": "2024-02-22", "close": 51.81, "volume": 531624.0}, {"date": "2024-02-23", "close": 52.06, "volume": 303574.0}, {"date": "2024-02-26", "close": 52.07, "volume": 383004.0}, {"date": "2024-02-27", "close": 53.0, "volume": 301033.0}, {"date": "2024-02-28", "close": 51.69, "volume": 304910.0}, {"date": "2024-02-29", "close": 52.12, "volume": 496870.0}, {"date": "2024-03-01", "close": 50.73, "volume": 520424.0}, {"date": "2024-03-04", "close": 49.33, "volume": 702966.0}, {"date": "2024-03-05", "close": 51.28, "volume": 635861.0}, {"date": "2024-03-06", "close": 50.8, "volume": 614423.0}, {"date": "2024-03-07", "close": 50.88, "volume": 434893.0}, {"date": "2024-03-08", "close": 51.44, "volume": 783610.0}, {"date": "2024-03-11", "close": 50.74, "volume": 460666.0}, {"date": "2024-03-12", "close": 50.86, "volume": 441896.0}, {"date": "2024-03-13", "close": 50.6, "volume": 473349.0}, {"date": "2024-03-14", "close": 49.38, "volume": 566201.0}, {"date": "2024-03-15", "close": 49.43, "volume": 1243390.0}, {"date": "2024-03-18", "close": 49.23, "volume": 422502.0}, {"date": "2024-03-19", "close": 50.78, "volume": 469033.0}, {"date": "2024-03-20", "close": 53.16, "volume": 646274.0}, {"date": "2024-03-21", "close": 53.43, "volume": 475403.0}, {"date": "2024-03-22", "close": 52.25, "volume": 398790.0}, {"date": "2024-03-25", "close": 52.33, "volume": 255398.0}, {"date": "2024-03-26", "close": 52.0, "volume": 252681.0}, {"date": "2024-03-27", "close": 53.37, "volume": 360926.0}, {"date": "2024-03-28", "close": 54.04, "volume": 442738.0}, {"date": "2024-04-01", "close": 52.43, "volume": 357525.0}, {"date": "2024-04-02", "close": 51.8, "volume": 403122.0}, {"date": "2024-04-03", "close": 51.17, "volume": 351204.0}, {"date": "2024-04-04", "close": 50.96, "volume": 381929.0}, {"date": "2024-04-05", "close": 50.74, "volume": 642949.0}, {"date": "2024-04-08", "close": 51.53, "volume": 626460.0}, {"date": "2024-04-09", "close": 51.52, "volume": 309062.0}, {"date": "2024-04-10", "close": 49.55, "volume": 643389.0}, {"date": "2024-04-11", "close": 50.07, "volume": 284467.0}, {"date": "2024-04-12", "close": 49.63, "volume": 311867.0}, {"date": "2024-04-15", "close": 49.51, "volume": 537738.0}, {"date": "2024-04-16", "close": 48.96, "volume": 376438.0}, {"date": "2024-04-17", "close": 48.86, "volume": 510006.0}, {"date": "2024-04-18", "close": 49.21, "volume": 349774.0}, {"date": "2024-04-19", "close": 50.3, "volume": 637780.0}, {"date": "2024-04-22", "close": 51.51, "volume": 307375.0}, {"date": "2024-04-23", "close": 51.74, "volume": 349749.0}, {"date": "2024-04-24", "close": 52.82, "volume": 401697.0}, {"date": "2024-04-25", "close": 52.94, "volume": 539682.0}, {"date": "2024-04-26", "close": 53.05, "volume": 335248.0}, {"date": "2024-04-29", "close": 51.59, "volume": 504961.0}, {"date": "2024-04-30", "close": 50.61, "volume": 481981.0}, {"date": "2024-05-01", "close": 55.5, "volume": 1103875.0}, {"date": "2024-05-02", "close": 57.29, "volume": 805161.0}, {"date": "2024-05-03", "close": 57.53, "volume": 656480.0}, {"date": "2024-05-06", "close": 59.68, "volume": 608135.0}, {"date": "2024-05-07", "close": 59.21, "volume": 457179.0}, {"date": "2024-05-08", "close": 59.93, "volume": 368100.0}, {"date": "2024-05-09", "close": 60.61, "volume": 366866.0}, {"date": "2024-05-10", "close": 60.2, "volume": 185825.0}, {"date": "2024-05-13", "close": 61.05, "volume": 363653.0}, {"date": "2024-05-14", "close": 61.8, "volume": 405142.0}, {"date": "2024-05-15", "close": 61.72, "volume": 280764.0}, {"date": "2024-05-16", "close": 61.14, "volume": 280342.0}, {"date": "2024-05-17", "close": 61.52, "volume": 272030.0}, {"date": "2024-05-20", "close": 61.08, "volume": 284507.0}, {"date": "2024-05-21", "close": 61.51, "volume": 311275.0}, {"date": "2024-05-22", "close": 60.61, "volume": 401496.0}, {"date": "2024-05-23", "close": 57.71, "volume": 992519.0}, {"date": "2024-05-24", "close": 57.09, "volume": 597353.0}, {"date": "2024-05-28", "close": 55.77, "volume": 637442.0}, {"date": "2024-05-29", "close": 53.4, "volume": 995080.0}, {"date": "2024-05-30", "close": 54.09, "volume": 661226.0}, {"date": "2024-05-31", "close": 53.87, "volume": 783247.0}, {"date": "2024-06-03", "close": 52.46, "volume": 900146.0}, {"date": "2024-06-04", "close": 50.25, "volume": 4910023.0}, {"date": "2024-06-05", "close": 51.67, "volume": 1342139.0}, {"date": "2024-06-06", "close": 52.57, "volume": 699276.0}, {"date": "2024-06-07", "close": 52.16, "volume": 416538.0}, {"date": "2024-06-10", "close": 52.14, "volume": 592770.0}, {"date": "2024-06-11", "close": 51.94, "volume": 533561.0}, {"date": "2024-06-12", "close": 53.95, "volume": 678935.0}, {"date": "2024-06-13", "close": 53.47, "volume": 493037.0}, {"date": "2024-06-14", "close": 52.26, "volume": 630883.0}, {"date": "2024-06-17", "close": 53.35, "volume": 432758.0}, {"date": "2024-06-18", "close": 53.36, "volume": 376884.0}, {"date": "2024-06-20", "close": 53.75, "volume": 476048.0}, {"date": "2024-06-21", "close": 53.66, "volume": 1258383.0}, {"date": "2024-06-24", "close": 55.13, "volume": 504311.0}, {"date": "2024-06-25", "close": 54.55, "volume": 363924.0}, {"date": "2024-06-26", "close": 54.82, "volume": 286291.0}, {"date": "2024-06-27", "close": 55.2, "volume": 292969.0}, {"date": "2024-06-28", "close": 57.15, "volume": 796885.0}, {"date": "2024-07-01", "close": 57.38, "volume": 406358.0}, {"date": "2024-07-02", "close": 58.43, "volume": 396987.0}, {"date": "2024-07-03", "close": 56.95, "volume": 251627.0}, {"date": "2024-07-05", "close": 56.68, "volume": 352122.0}, {"date": "2024-07-08", "close": 56.59, "volume": 330800.0}, {"date": "2024-07-09", "close": 57.22, "volume": 338033.0}, {"date": "2024-07-10", "close": 59.13, "volume": 457897.0}, {"date": "2024-07-11", "close": 61.83, "volume": 503898.0}, {"date": "2024-07-12", "close": 62.06, "volume": 647403.0}, {"date": "2024-07-15", "close": 65.75, "volume": 806677.0}, {"date": "2024-07-16", "close": 70.81, "volume": 1557468.0}, {"date": "2024-07-17", "close": 71.36, "volume": 865303.0}, {"date": "2024-07-18", "close": 69.81, "volume": 876852.0}, {"date": "2024-07-19", "close": 70.87, "volume": 503690.0}, {"date": "2024-07-22", "close": 71.61, "volume": 687463.0}, {"date": "2024-07-23", "close": 73.9, "volume": 749894.0}, {"date": "2024-07-24", "close": 72.91, "volume": 884137.0}, {"date": "2024-07-25", "close": 75.15, "volume": 601731.0}, {"date": "2024-07-26", "close": 76.58, "volume": 769857.0}, {"date": "2024-07-29", "close": 76.65, "volume": 692668.0}, {"date": "2024-07-30", "close": 77.61, "volume": 762189.0}, {"date": "2024-07-31", "close": 73.01, "volume": 1653584.0}, {"date": "2024-08-01", "close": 69.92, "volume": 1429176.0}, {"date": "2024-08-02", "close": 67.22, "volume": 1062050.0}, {"date": "2024-08-05", "close": 65.01, "volume": 731605.0}, {"date": "2024-08-06", "close": 64.98, "volume": 620457.0}, {"date": "2024-08-07", "close": 64.62, "volume": 375655.0}, {"date": "2024-08-08", "close": 65.92, "volume": 370815.0}, {"date": "2024-08-09", "close": 65.12, "volume": 523226.0}, {"date": "2024-08-12", "close": 62.5, "volume": 1061445.0}, {"date": "2024-08-13", "close": 62.71, "volume": 671665.0}, {"date": "2024-08-14", "close": 62.07, "volume": 449202.0}, {"date": "2024-08-15", "close": 62.1, "volume": 1158325.0}, {"date": "2024-08-16", "close": 64.22, "volume": 592602.0}, {"date": "2024-08-19", "close": 64.52, "volume": 323408.0}, {"date": "2024-08-20", "close": 63.44, "volume": 356326.0}, {"date": "2024-08-21", "close": 64.22, "volume": 268239.0}, {"date": "2024-08-22", "close": 64.49, "volume": 214367.0}, {"date": "2024-08-23", "close": 69.69, "volume": 756234.0}, {"date": "2024-08-26", "close": 68.86, "volume": 424352.0}, {"date": "2024-08-27", "close": 68.12, "volume": 273373.0}, {"date": "2024-08-28", "close": 68.8, "volume": 380026.0}, {"date": "2024-08-29", "close": 68.69, "volume": 262469.0}, {"date": "2024-08-30", "close": 69.43, "volume": 469591.0}, {"date": "2024-09-03", "close": 68.15, "volume": 519559.0}, {"date": "2024-09-04", "close": 67.17, "volume": 245527.0}, {"date": "2024-09-05", "close": 65.88, "volume": 429032.0}, {"date": "2024-09-06", "close": 63.47, "volume": 608514.0}, {"date": "2024-09-09", "close": 62.98, "volume": 834510.0}, {"date": "2024-09-10", "close": 62.33, "volume": 807905.0}, {"date": "2024-09-11", "close": 61.43, "volume": 460870.0}, {"date": "2024-09-12", "close": 61.64, "volume": 427613.0}, {"date": "2024-09-13", "close": 63.2, "volume": 378625.0}, {"date": "2024-09-16", "close": 64.61, "volume": 326846.0}, {"date": "2024-09-17", "close": 65.71, "volume": 611047.0}, {"date": "2024-09-18", "close": 66.34, "volume": 578920.0}, {"date": "2024-09-19", "close": 68.11, "volume": 595960.0}, {"date": "2024-09-20", "close": 66.22, "volume": 1250822.0}, {"date": "2024-09-23", "close": 65.86, "volume": 472828.0}, {"date": "2024-09-24", "close": 64.32, "volume": 531850.0}, {"date": "2024-09-25", "close": 62.44, "volume": 583260.0}, {"date": "2024-09-26", "close": 62.52, "volume": 603914.0}, {"date": "2024-09-27", "close": 62.28, "volume": 448415.0}, {"date": "2024-09-30", "close": 62.88, "volume": 515088.0}, {"date": "2024-10-01", "close": 60.58, "volume": 439196.0}, {"date": "2024-10-02", "close": 59.93, "volume": 402554.0}, {"date": "2024-10-03", "close": 60.46, "volume": 729972.0}, {"date": "2024-10-04", "close": 61.57, "volume": 372859.0}, {"date": "2024-10-07", "close": 60.93, "volume": 412258.0}, {"date": "2024-10-08", "close": 60.29, "volume": 431856.0}, {"date": "2024-10-09", "close": 60.97, "volume": 259656.0}, {"date": "2024-10-10", "close": 60.41, "volume": 341348.0}, {"date": "2024-10-11", "close": 64.13, "volume": 795658.0}, {"date": "2024-10-14", "close": 64.85, "volume": 257346.0}, {"date": "2024-10-15", "close": 66.29, "volume": 336234.0}, {"date": "2024-10-16", "close": 66.93, "volume": 377531.0}, {"date": "2024-10-17", "close": 68.2, "volume": 396716.0}, {"date": "2024-10-18", "close": 66.58, "volume": 324984.0}, {"date": "2024-10-21", "close": 64.99, "volume": 559224.0}, {"date": "2024-10-22", "close": 65.59, "volume": 235294.0}, {"date": "2024-10-23", "close": 65.64, "volume": 255395.0}, {"date": "2024-10-24", "close": 66.64, "volume": 416089.0}, {"date": "2024-10-25", "close": 64.85, "volume": 349173.0}, {"date": "2024-10-28", "close": 67.03, "volume": 321644.0}, {"date": "2024-10-29", "close": 66.3, "volume": 353141.0}, {"date": "2024-10-30", "close": 66.49, "volume": 354901.0}, {"date": "2024-10-31", "close": 67.72, "volume": 718079.0}, {"date": "2024-11-01", "close": 65.85, "volume": 587219.0}, {"date": "2024-11-04", "close": 65.21, "volume": 325388.0}, {"date": "2024-11-05", "close": 67.61, "volume": 483174.0}, {"date": "2024-11-06", "close": 81.55, "volume": 2144553.0}, {"date": "2024-11-07", "close": 79.33, "volume": 1076257.0}, {"date": "2024-11-08", "close": 80.62, "volume": 528770.0}, {"date": "2024-11-11", "close": 84.03, "volume": 726026.0}, {"date": "2024-11-12", "close": 83.59, "volume": 477102.0}, {"date": "2024-11-13", "close": 81.8, "volume": 538850.0}, {"date": "2024-11-14", "close": 80.58, "volume": 535528.0}, {"date": "2024-11-15", "close": 80.16, "volume": 581554.0}, {"date": "2024-11-18", "close": 79.94, "volume": 608808.0}, {"date": "2024-11-19", "close": 79.62, "volume": 254073.0}, {"date": "2024-11-20", "close": 79.73, "volume": 569592.0}, {"date": "2024-11-21", "close": 82.12, "volume": 406395.0}, {"date": "2024-11-22", "close": 84.66, "volume": 386936.0}, {"date": "2024-11-25", "close": 86.6, "volume": 646340.0}, {"date": "2024-11-26", "close": 84.39, "volume": 496195.0}, {"date": "2024-11-27", "close": 83.78, "volume": 197136.0}, {"date": "2024-11-29", "close": 82.85, "volume": 205193.0}, {"date": "2024-12-02", "close": 80.83, "volume": 513888.0}, {"date": "2024-12-03", "close": 80.02, "volume": 303118.0}, {"date": "2024-12-04", "close": 81.39, "volume": 276545.0}, {"date": "2024-12-05", "close": 80.1, "volume": 231954.0}, {"date": "2024-12-06", "close": 80.85, "volume": 251207.0}, {"date": "2024-12-09", "close": 79.56, "volume": 281836.0}, {"date": "2024-12-10", "close": 79.51, "volume": 291568.0}, {"date": "2024-12-11", "close": 80.01, "volume": 323015.0}, {"date": "2024-12-12", "close": 79.42, "volume": 314578.0}, {"date": "2024-12-13", "close": 79.62, "volume": 264882.0}, {"date": "2024-12-16", "close": 79.2, "volume": 485361.0}, {"date": "2024-12-17", "close": 77.11, "volume": 502706.0}, {"date": "2024-12-18", "close": 71.98, "volume": 612602.0}, {"date": "2024-12-19", "close": 71.12, "volume": 472474.0}, {"date": "2024-12-20", "close": 71.73, "volume": 1642380.0}, {"date": "2024-12-23", "close": 71.49, "volume": 549201.0}, {"date": "2024-12-24", "close": 72.47, "volume": 145498.0}, {"date": "2024-12-26", "close": 72.61, "volume": 230597.0}, {"date": "2024-12-27", "close": 71.29, "volume": 363975.0}, {"date": "2024-12-30", "close": 70.9, "volume": 299001.0}, {"date": "2024-12-31", "close": 69.85, "volume": 509951.0}, {"date": "2025-01-02", "close": 68.82, "volume": 299096.0}, {"date": "2025-01-03", "close": 70.58, "volume": 288331.0}, {"date": "2025-01-06", "close": 70.79, "volume": 408197.0}, {"date": "2025-01-07", "close": 69.51, "volume": 399773.0}, {"date": "2025-01-08", "close": 68.9, "volume": 446065.0}, {"date": "2025-01-10", "close": 66.7, "volume": 498098.0}, {"date": "2025-01-13", "close": 66.7, "volume": 408181.0}, {"date": "2025-01-14", "close": 68.93, "volume": 453398.0}, {"date": "2025-01-15", "close": 71.33, "volume": 499072.0}, {"date": "2025-01-16", "close": 70.96, "volume": 460077.0}, {"date": "2025-01-17", "close": 72.06, "volume": 338002.0}, {"date": "2025-01-21", "close": 72.39, "volume": 305822.0}, {"date": "2025-01-22", "close": 71.32, "volume": 340883.0}, {"date": "2025-01-23", "close": 70.95, "volume": 432161.0}, {"date": "2025-01-24", "close": 71.84, "volume": 257416.0}, {"date": "2025-01-27", "close": 72.5, "volume": 368080.0}, {"date": "2025-01-28", "close": 72.4, "volume": 455038.0}, {"date": "2025-01-29", "close": 69.33, "volume": 1313791.0}, {"date": "2025-01-30", "close": 69.63, "volume": 541416.0}, {"date": "2025-01-31", "close": 69.93, "volume": 436794.0}, {"date": "2025-02-03", "close": 68.93, "volume": 392715.0}, {"date": "2025-02-04", "close": 71.1, "volume": 325237.0}, {"date": "2025-02-05", "close": 72.28, "volume": 406674.0}, {"date": "2025-02-06", "close": 73.1, "volume": 313644.0}, {"date": "2025-02-07", "close": 71.95, "volume": 329341.0}, {"date": "2025-02-10", "close": 71.78, "volume": 324689.0}, {"date": "2025-02-11", "close": 72.08, "volume": 516698.0}, {"date": "2025-02-12", "close": 70.26, "volume": 505829.0}, {"date": "2025-02-13", "close": 70.37, "volume": 281761.0}, {"date": "2025-02-14", "close": 69.99, "volume": 172664.0}, {"date": "2025-02-18", "close": 70.3, "volume": 277220.0}, {"date": "2025-02-19", "close": 70.02, "volume": 300787.0}, {"date": "2025-02-20", "close": 68.2, "volume": 260591.0}, {"date": "2025-02-21", "close": 66.21, "volume": 399927.0}, {"date": "2025-02-24", "close": 65.75, "volume": 345442.0}, {"date": "2025-02-25", "close": 65.83, "volume": 386413.0}, {"date": "2025-02-26", "close": 66.3, "volume": 301050.0}, {"date": "2025-02-27", "close": 66.33, "volume": 253325.0}, {"date": "2025-02-28", "close": 66.8, "volume": 453803.0}, {"date": "2025-03-03", "close": 66.13, "volume": 630715.0}, {"date": "2025-03-04", "close": 64.3, "volume": 701163.0}, {"date": "2025-03-05", "close": 64.43, "volume": 487006.0}, {"date": "2025-03-06", "close": 63.63, "volume": 647636.0}, {"date": "2025-03-07", "close": 64.65, "volume": 605163.0}, {"date": "2025-03-10", "close": 62.72, "volume": 717200.0}, {"date": "2025-03-11", "close": 62.36, "volume": 398059.0}, {"date": "2025-03-12", "close": 62.52, "volume": 455738.0}, {"date": "2025-03-13", "close": 61.63, "volume": 437255.0}, {"date": "2025-03-14", "close": 63.94, "volume": 290535.0}, {"date": "2025-03-17", "close": 63.59, "volume": 305072.0}, {"date": "2025-03-18", "close": 63.41, "volume": 367502.0}, {"date": "2025-03-19", "close": 64.32, "volume": 433995.0}, {"date": "2025-03-20", "close": 63.73, "volume": 426015.0}, {"date": "2025-03-21", "close": 64.21, "volume": 1092446.0}, {"date": "2025-03-24", "close": 66.97, "volume": 298954.0}, {"date": "2025-03-25", "close": 65.77, "volume": 338123.0}, {"date": "2025-03-26", "close": 65.52, "volume": 327959.0}, {"date": "2025-03-27", "close": 64.72, "volume": 275899.0}, {"date": "2025-03-28", "close": 63.53, "volume": 221503.0}, {"date": "2025-03-31", "close": 64.52, "volume": 387459.0}, {"date": "2025-04-01", "close": 64.37, "volume": 292782.0}, {"date": "2025-04-02", "close": 65.38, "volume": 355667.0}, {"date": "2025-04-03", "close": 59.8, "volume": 784447.0}, {"date": "2025-04-04", "close": 57.83, "volume": 942153.0}, {"date": "2025-04-07", "close": 57.12, "volume": 837509.0}, {"date": "2025-04-08", "close": 56.36, "volume": 605606.0}, {"date": "2025-04-09", "close": 61.34, "volume": 665755.0}, {"date": "2025-04-10", "close": 57.17, "volume": 594408.0}, {"date": "2025-04-11", "close": 57.24, "volume": 353885.0}, {"date": "2025-04-14", "close": 58.33, "volume": 422772.0}, {"date": "2025-04-15", "close": 58.97, "volume": 321645.0}, {"date": "2025-04-16", "close": 59.06, "volume": 485363.0}, {"date": "2025-04-17", "close": 60.21, "volume": 461219.0}, {"date": "2025-04-21", "close": 59.14, "volume": 370487.0}, {"date": "2025-04-22", "close": 60.99, "volume": 289850.0}, {"date": "2025-04-23", "close": 62.04, "volume": 395803.0}, {"date": "2025-04-24", "close": 63.32, "volume": 271774.0}, {"date": "2025-04-25", "close": 62.73, "volume": 201177.0}, {"date": "2025-04-28", "close": 62.84, "volume": 266452.0}, {"date": "2025-04-29", "close": 63.94, "volume": 357411.0}, {"date": "2025-04-30", "close": 63.48, "volume": 359937.0}, {"date": "2025-05-01", "close": 65.5, "volume": 602980.0}, {"date": "2025-05-02", "close": 67.37, "volume": 414245.0}, {"date": "2025-05-05", "close": 67.67, "volume": 350070.0}, {"date": "2025-05-06", "close": 67.15, "volume": 262220.0}, {"date": "2025-05-07", "close": 67.1, "volume": 307519.0}, {"date": "2025-05-08", "close": 69.02, "volume": 355955.0}, {"date": "2025-05-09", "close": 68.79, "volume": 212680.0}, {"date": "2025-05-12", "close": 72.23, "volume": 341503.0}, {"date": "2025-05-13", "close": 73.59, "volume": 276453.0}, {"date": "2025-05-14", "close": 72.42, "volume": 297805.0}, {"date": "2025-05-15", "close": 72.72, "volume": 258289.0}, {"date": "2025-05-16", "close": 72.41, "volume": 320481.0}, {"date": "2025-05-19", "close": 72.0, "volume": 298915.0}, {"date": "2025-05-20", "close": 71.91, "volume": 216758.0}, {"date": "2025-05-21", "close": 69.34, "volume": 340546.0}, {"date": "2025-05-22", "close": 69.67, "volume": 324506.0}, {"date": "2025-05-23", "close": 69.58, "volume": 267513.0}, {"date": "2025-05-27", "close": 71.56, "volume": 210966.0}, {"date": "2025-05-28", "close": 70.23, "volume": 203263.0}, {"date": "2025-05-29", "close": 70.65, "volume": 236628.0}, {"date": "2025-05-30", "close": 69.54, "volume": 432697.0}, {"date": "2025-06-02", "close": 69.44, "volume": 280226.0}, {"date": "2025-06-03", "close": 70.79, "volume": 263111.0}, {"date": "2025-06-04", "close": 69.89, "volume": 219915.0}, {"date": "2025-06-05", "close": 69.63, "volume": 219882.0}, {"date": "2025-06-06", "close": 71.58, "volume": 231369.0}, {"date": "2025-06-09", "close": 71.85, "volume": 248295.0}, {"date": "2025-06-10", "close": 72.99, "volume": 371282.0}, {"date": "2025-06-11", "close": 72.2, "volume": 499449.0}, {"date": "2025-06-12", "close": 72.59, "volume": 312747.0}, {"date": "2025-06-13", "close": 70.05, "volume": 550999.0}, {"date": "2025-06-16", "close": 70.13, "volume": 400917.0}, {"date": "2025-06-17", "close": 69.78, "volume": 406408.0}, {"date": "2025-06-18", "close": 71.1, "volume": 402704.0}, {"date": "2025-06-20", "close": 72.04, "volume": 725573.0}, {"date": "2025-06-23", "close": 74.51, "volume": 287198.0}, {"date": "2025-06-24", "close": 75.21, "volume": 247466.0}, {"date": "2025-06-25", "close": 75.14, "volume": 239714.0}, {"date": "2025-06-26", "close": 76.7, "volume": 167262.0}, {"date": "2025-06-27", "close": 76.85, "volume": 557363.0}, {"date": "2025-06-30", "close": 76.04, "volume": 314824.0}, {"date": "2025-07-01", "close": 78.32, "volume": 380069.0}, {"date": "2025-07-02", "close": 83.18, "volume": 917590.0}, {"date": "2025-07-03", "close": 83.86, "volume": 328432.0}, {"date": "2025-07-07", "close": 83.0, "volume": 426778.0}, {"date": "2025-07-08", "close": 84.21, "volume": 415057.0}, {"date": "2025-07-09", "close": 84.37, "volume": 233311.0}, {"date": "2025-07-10", "close": 84.71, "volume": 395445.0}, {"date": "2025-07-11", "close": 84.12, "volume": 369343.0}, {"date": "2025-07-14", "close": 85.71, "volume": 235121.0}, {"date": "2025-07-15", "close": 82.88, "volume": 421327.0}, {"date": "2025-07-16", "close": 83.27, "volume": 238696.0}, {"date": "2025-07-17", "close": 85.56, "volume": 466585.0}, {"date": "2025-07-18", "close": 85.53, "volume": 286741.0}, {"date": "2025-07-21", "close": 85.52, "volume": 236095.0}, {"date": "2025-07-22", "close": 85.07, "volume": 318316.0}, {"date": "2025-07-23", "close": 85.74, "volume": 273932.0}, {"date": "2025-07-24", "close": 84.53, "volume": 328077.0}, {"date": "2025-07-25", "close": 84.72, "volume": 304264.0}, {"date": "2025-07-28", "close": 85.79, "volume": 322486.0}, {"date": "2025-07-29", "close": 85.6, "volume": 333849.0}, {"date": "2025-07-30", "close": 85.29, "volume": 448860.0}, {"date": "2025-07-31", "close": 86.35, "volume": 786542.0}, {"date": "2025-08-01", "close": 84.41, "volume": 537504.0}, {"date": "2025-08-04", "close": 85.53, "volume": 366050.0}, {"date": "2025-08-05", "close": 85.9, "volume": 335023.0}, {"date": "2025-08-06", "close": 85.07, "volume": 285630.0}, {"date": "2025-08-07", "close": 84.12, "volume": 293808.0}, {"date": "2025-08-08", "close": 84.91, "volume": 324401.0}, {"date": "2025-08-11", "close": 84.41, "volume": 273386.0}, {"date": "2025-08-12", "close": 88.05, "volume": 347113.0}, {"date": "2025-08-13", "close": 89.32, "volume": 369262.0}, {"date": "2025-08-14", "close": 89.07, "volume": 276312.0}, {"date": "2025-08-15", "close": 88.06, "volume": 656810.0}, {"date": "2025-08-18", "close": 87.23, "volume": 218190.0}, {"date": "2025-08-19", "close": 86.86, "volume": 190993.0}, {"date": "2025-08-20", "close": 86.6, "volume": 221050.0}, {"date": "2025-08-21", "close": 85.83, "volume": 258228.0}, {"date": "2025-08-22", "close": 90.74, "volume": 620645.0}, {"date": "2025-08-25", "close": 90.17, "volume": 408278.0}, {"date": "2025-08-26", "close": 91.15, "volume": 328408.0}, {"date": "2025-08-27", "close": 92.31, "volume": 279792.0}, {"date": "2025-08-28", "close": 91.35, "volume": 280442.0}, {"date": "2025-08-29", "close": 91.21, "volume": 212601.0}, {"date": "2025-09-02", "close": 90.02, "volume": 294031.0}, {"date": "2025-09-03", "close": 90.49, "volume": 414086.0}, {"date": "2025-09-04", "close": 92.14, "volume": 258220.0}, {"date": "2025-09-05", "close": 90.78, "volume": 304034.0}, {"date": "2025-09-08", "close": 92.2, "volume": 294112.0}, {"date": "2025-09-09", "close": 91.21, "volume": 388114.0}, {"date": "2025-09-10", "close": 91.84, "volume": 202007.0}, {"date": "2025-09-11", "close": 92.25, "volume": 283765.0}, {"date": "2025-09-12", "close": 91.51, "volume": 199559.0}, {"date": "2025-09-15", "close": 90.29, "volume": 277240.0}, {"date": "2025-09-16", "close": 88.24, "volume": 340012.0}, {"date": "2025-09-17", "close": 87.6, "volume": 417680.0}, {"date": "2025-09-18", "close": 90.94, "volume": 410933.0}, {"date": "2025-09-19", "close": 88.52, "volume": 1183075.0}, {"date": "2025-09-22", "close": 87.97, "volume": 410074.0}, {"date": "2025-09-23", "close": 88.46, "volume": 314291.0}, {"date": "2025-09-24", "close": 87.61, "volume": 315130.0}, {"date": "2025-09-25", "close": 87.29, "volume": 317090.0}, {"date": "2025-09-26", "close": 87.45, "volume": 305261.0}, {"date": "2025-09-29", "close": 86.3, "volume": 358570.0}, {"date": "2025-09-30", "close": 84.65, "volume": 433387.0}, {"date": "2025-10-01", "close": 83.53, "volume": 239938.0}, {"date": "2025-10-02", "close": 84.21, "volume": 250876.0}, {"date": "2025-10-03", "close": 85.17, "volume": 289031.0}, {"date": "2025-10-06", "close": 85.63, "volume": 313060.0}, {"date": "2025-10-07", "close": 83.78, "volume": 265004.0}, {"date": "2025-10-08", "close": 83.46, "volume": 255069.0}, {"date": "2025-10-09", "close": 83.37, "volume": 258536.0}, {"date": "2025-10-10", "close": 79.57, "volume": 456866.0}, {"date": "2025-10-13", "close": 80.87, "volume": 267232.0}, {"date": "2025-10-14", "close": 84.52, "volume": 283620.0}, {"date": "2025-10-15", "close": 82.4, "volume": 245513.0}, {"date": "2025-10-16", "close": 75.7, "volume": 621351.0}, {"date": "2025-10-17", "close": 76.5, "volume": 564257.0}, {"date": "2025-10-20", "close": 78.56, "volume": 342932.0}, {"date": "2025-10-21", "close": 79.11, "volume": 258989.0}, {"date": "2025-10-22", "close": 78.97, "volume": 280067.0}, {"date": "2025-10-23", "close": 78.83, "volume": 275399.0}, {"date": "2025-10-24", "close": 80.4, "volume": 246472.0}, {"date": "2025-10-27", "close": 80.11, "volume": 257052.0}, {"date": "2025-10-28", "close": 80.65, "volume": 199095.0}, {"date": "2025-10-29", "close": 78.77, "volume": 343107.0}, {"date": "2025-10-30", "close": 79.32, "volume": 346836.0}, {"date": "2025-10-31", "close": 77.98, "volume": 582621.0}, {"date": "2025-11-03", "close": 79.38, "volume": 432290.0}, {"date": "2025-11-04", "close": 79.03, "volume": 272655.0}, {"date": "2025-11-05", "close": 80.75, "volume": 292345.0}, {"date": "2025-11-06", "close": 79.62, "volume": 227642.0}, {"date": "2025-11-07", "close": 80.96, "volume": 227271.0}, {"date": "2025-11-10", "close": 81.94, "volume": 221585.0}, {"date": "2025-11-11", "close": 81.93, "volume": 224810.0}, {"date": "2025-11-12", "close": 82.0, "volume": 421654.0}, {"date": "2025-11-13", "close": 79.85, "volume": 291375.0}, {"date": "2025-11-14", "close": 79.12, "volume": 234319.0}, {"date": "2025-11-17", "close": 75.6, "volume": 353708.0}, {"date": "2025-11-18", "close": 76.3, "volume": 295605.0}, {"date": "2025-11-19", "close": 77.08, "volume": 288881.0}, {"date": "2025-11-20", "close": 76.77, "volume": 262645.0}, {"date": "2025-11-21", "close": 79.47, "volume": 369696.0}, {"date": "2025-11-24", "close": 80.08, "volume": 265552.0}, {"date": "2025-11-25", "close": 82.63, "volume": 251786.0}, {"date": "2025-11-26", "close": 81.99, "volume": 365768.0}, {"date": "2025-11-28", "close": 82.18, "volume": 122089.0}, {"date": "2025-12-01", "close": 82.73, "volume": 281089.0}, {"date": "2025-12-02", "close": 81.6, "volume": 205059.0}, {"date": "2025-12-03", "close": 84.03, "volume": 251375.0}, {"date": "2025-12-04", "close": 84.79, "volume": 308219.0}, {"date": "2025-12-05", "close": 84.69, "volume": 204726.0}, {"date": "2025-12-08", "close": 85.12, "volume": 386888.0}, {"date": "2025-12-09", "close": 82.91, "volume": 300488.0}, {"date": "2025-12-10", "close": 85.64, "volume": 329331.0}, {"date": "2025-12-11", "close": 85.68, "volume": 315622.0}, {"date": "2025-12-12", "close": 85.42, "volume": 306742.0}, {"date": "2025-12-15", "close": 86.01, "volume": 373377.0}, {"date": "2025-12-16", "close": 86.2, "volume": 458680.0}, {"date": "2025-12-17", "close": 87.41, "volume": 442022.0}, {"date": "2025-12-18", "close": 88.36, "volume": 473885.0}, {"date": "2025-12-19", "close": 87.51, "volume": 728642.0}, {"date": "2025-12-22", "close": 88.88, "volume": 515877.0}, {"date": "2025-12-23", "close": 88.4, "volume": 402577.0}, {"date": "2025-12-24", "close": 88.91, "volume": 166602.0}, {"date": "2025-12-26", "close": 88.17, "volume": 171738.0}, {"date": "2025-12-29", "close": 87.59, "volume": 219356.0}, {"date": "2025-12-30", "close": 86.76, "volume": 252576.0}, {"date": "2025-12-31", "close": 86.16, "volume": 392514.0}, {"date": "2026-01-02", "close": 87.38, "volume": 452551.0}, {"date": "2026-01-05", "close": 89.5, "volume": 469654.0}, {"date": "2026-01-06", "close": 90.59, "volume": 463670.0}, {"date": "2026-01-07", "close": 90.91, "volume": 323564.0}, {"date": "2026-01-08", "close": 93.16, "volume": 221821.0}, {"date": "2026-01-09", "close": 92.35, "volume": 237929.0}, {"date": "2026-01-12", "close": 91.49, "volume": 257236.0}, {"date": "2026-01-13", "close": 91.7, "volume": 222700.0}, {"date": "2026-01-14", "close": 92.0, "volume": 332079.0}, {"date": "2026-01-15", "close": 93.82, "volume": 239203.0}, {"date": "2026-01-16", "close": 94.45, "volume": 342653.0}, {"date": "2026-01-20", "close": 92.96, "volume": 320492.0}, {"date": "2026-01-21", "close": 96.17, "volume": 428809.0}, {"date": "2026-01-22", "close": 96.29, "volume": 407882.0}, {"date": "2026-01-23", "close": 91.75, "volume": 382660.0}, {"date": "2026-01-26", "close": 93.46, "volume": 289278.0}, {"date": "2026-01-27", "close": 92.47, "volume": 342333.0}, {"date": "2026-01-28", "close": 91.86, "volume": 332203.0}, {"date": "2026-01-29", "close": 94.64, "volume": 495015.0}, {"date": "2026-01-30", "close": 98.99, "volume": 936211.0}, {"date": "2026-02-02", "close": 98.42, "volume": 899369.0}, {"date": "2026-02-03", "close": 97.78, "volume": 509261.0}, {"date": "2026-02-04", "close": 99.17, "volume": 442667.0}, {"date": "2026-02-05", "close": 98.26, "volume": 452691.0}, {"date": "2026-02-06", "close": 101.01, "volume": 510973.0}, {"date": "2026-02-09", "close": 99.14, "volume": 316676.0}, {"date": "2026-02-10", "close": 97.44, "volume": 264507.0}, {"date": "2026-02-11", "close": 94.71, "volume": 319671.0}, {"date": "2026-02-12", "close": 94.55, "volume": 412746.0}, {"date": "2026-02-13", "close": 97.28, "volume": 395548.0}, {"date": "2026-02-17", "close": 97.56, "volume": 359330.0}, {"date": "2026-02-18", "close": 97.69, "volume": 327633.0}, {"date": "2026-02-19", "close": 97.1, "volume": 285326.0}, {"date": "2026-02-20", "close": 97.32, "volume": 337037.0}, {"date": "2026-02-23", "close": 91.06, "volume": 440009.0}, {"date": "2026-02-24", "close": 91.28, "volume": 338726.0}, {"date": "2026-02-25", "close": 95.18, "volume": 299654.0}, {"date": "2026-02-26", "close": 95.29, "volume": 245930.0}, {"date": "2026-02-27", "close": 86.82, "volume": 637161.0}, {"date": "2026-03-02", "close": 89.47, "volume": 351593.0}, {"date": "2026-03-03", "close": 89.97, "volume": 267231.0}, {"date": "2026-03-04", "close": 90.14, "volume": 300001.0}, {"date": "2026-03-05", "close": 88.28, "volume": 274537.0}, {"date": "2026-03-06", "close": 86.14, "volume": 361641.0}, {"date": "2026-03-09", "close": 85.53, "volume": 399198.0}, {"date": "2026-03-10", "close": 85.91, "volume": 388131.0}, {"date": "2026-03-11", "close": 86.05, "volume": 365547.0}, {"date": "2026-03-12", "close": 84.66, "volume": 470644.0}, {"date": "2026-03-13", "close": 84.68, "volume": 361417.0}, {"date": "2026-03-16", "close": 84.45, "volume": 485842.0}, {"date": "2026-03-17", "close": 83.21, "volume": 468477.0}, {"date": "2026-03-18", "close": 81.78, "volume": 601957.0}, {"date": "2026-03-19", "close": 83.02, "volume": 352486.0}, {"date": "2026-03-20", "close": 82.93, "volume": 1058892.0}, {"date": "2026-03-23", "close": 83.78, "volume": 405174.0}, {"date": "2026-03-24", "close": 84.47, "volume": 342056.0}, {"date": "2026-03-25", "close": 85.69, "volume": 342829.0}, {"date": "2026-03-26", "close": 84.95, "volume": 258922.0}, {"date": "2026-03-27", "close": 82.97, "volume": 323182.0}, {"date": "2026-03-30", "close": 82.88, "volume": 339224.0}, {"date": "2026-03-31", "close": 85.09, "volume": 358151.0}, {"date": "2026-04-01", "close": 85.97, "volume": 320973.0}, {"date": "2026-04-02", "close": 85.36, "volume": 276709.0}, {"date": "2026-04-06", "close": 86.78, "volume": 251406.0}, {"date": "2026-04-07", "close": 89.21, "volume": 721106.0}, {"date": "2026-04-08", "close": 93.15, "volume": 1032606.0}, {"date": "2026-04-09", "close": 93.61, "volume": 404542.0}, {"date": "2026-04-10", "close": 92.5, "volume": 283829.0}, {"date": "2026-04-13", "close": 93.65, "volume": 268140.0}, {"date": "2026-04-14", "close": 93.96, "volume": 204662.0}, {"date": "2026-04-15", "close": 94.77, "volume": 527756.0}, {"date": "2026-04-16", "close": 94.74, "volume": 290024.0}, {"date": "2026-04-17", "close": 97.96, "volume": 300766.0}, {"date": "2026-04-20", "close": 98.97, "volume": 252917.0}, {"date": "2026-04-21", "close": 96.33, "volume": 317569.0}, {"date": "2026-04-22", "close": 96.62, "volume": 293845.0}, {"date": "2026-04-23", "close": 97.67, "volume": 263428.0}, {"date": "2026-04-24", "close": 95.5, "volume": 348297.0}, {"date": "2026-04-27", "close": 98.51, "volume": 302711.0}, {"date": "2026-04-28", "close": 98.89, "volume": 389675.0}, {"date": "2026-04-29", "close": 94.9, "volume": 341360.0}, {"date": "2026-04-30", "close": 96.44, "volume": 370236.0}, {"date": "2026-05-01", "close": 87.41, "volume": 1647429.0}, {"date": "2026-05-04", "close": 87.28, "volume": 842578.0}, {"date": "2026-05-05", "close": 87.14, "volume": 486838.0}, {"date": "2026-05-06", "close": 88.03, "volume": 451034.0}, {"date": "2026-05-07", "close": 87.67, "volume": 336431.0}, {"date": "2026-05-08", "close": 86.98, "volume": 284435.0}, {"date": "2026-05-11", "close": 85.49, "volume": 525256.0}, {"date": "2026-05-12", "close": 84.37, "volume": 335211.0}, {"date": "2026-05-13", "close": 82.82, "volume": 428320.0}, {"date": "2026-05-14", "close": 83.44, "volume": 375843.0}, {"date": "2026-05-15", "close": 83.18, "volume": 446845.0}, {"date": "2026-05-18", "close": 84.47, "volume": 278883.0}, {"date": "2026-05-19", "close": 83.64, "volume": 238341.0}, {"date": "2026-05-20", "close": 85.97, "volume": 323019.0}, {"date": "2026-05-21", "close": 85.93, "volume": 309613.0}, {"date": "2026-05-22", "close": 86.07, "volume": 273887.0}, {"date": "2026-05-26", "close": 87.82, "volume": 339898.0}, {"date": "2026-05-27", "close": 87.1, "volume": 311574.0}, {"date": "2026-05-28", "close": 87.27, "volume": 220126.0}, {"date": "2026-05-29", "close": 86.91, "volume": 457454.0}, {"date": "2026-06-01", "close": 86.35, "volume": 376784.0}, {"date": "2026-06-02", "close": 87.75, "volume": 270760.0}, {"date": "2026-06-03", "close": 84.62, "volume": 480527.0}, {"date": "2026-06-04", "close": 87.66, "volume": 427154.0}, {"date": "2026-06-05", "close": 87.81, "volume": 232851.0}, {"date": "2026-06-08", "close": 87.85, "volume": 193374.0}, {"date": "2026-06-09", "close": 88.36, "volume": 323466.0}, {"date": "2026-06-10", "close": 88.15, "volume": 330996.0}, {"date": "2026-06-11", "close": 89.28, "volume": 300633.0}, {"date": "2026-06-12", "close": 90.28, "volume": 306693.0}, {"date": "2026-06-15", "close": 89.58, "volume": 428958.0}, {"date": "2026-06-16", "close": 89.42, "volume": 392065.0}, {"date": "2026-06-17", "close": 87.98, "volume": 467636.0}, {"date": "2026-06-18", "close": 88.07, "volume": 945576.0}, {"date": "2026-06-22", "close": 88.52, "volume": 375001.0}, {"date": "2026-06-23", "close": 91.4, "volume": 480919.0}, {"date": "2026-06-24", "close": 94.35, "volume": 553753.0}, {"date": "2026-06-25", "close": 95.34, "volume": 362555.0}, {"date": "2026-06-26", "close": 96.23, "volume": 1007550.0}, {"date": "2026-06-29", "close": 96.35, "volume": 463450.0}, {"date": "2026-06-30", "close": 97.39, "volume": 529658.0}, {"date": "2026-07-01", "close": 98.94, "volume": 526248.0}, {"date": "2026-07-02", "close": 97.9, "volume": 420816.0}, {"date": "2026-07-06", "close": 100.73, "volume": 457767.0}, {"date": "2026-07-07", "close": 98.48, "volume": 373694.0}, {"date": "2026-07-08", "close": 95.59, "volume": 492811.0}, {"date": "2026-07-09", "close": 96.97, "volume": 310422.0}, {"date": "2026-07-10", "close": 97.4, "volume": 237305.0}, {"date": "2026-07-13", "close": 97.16, "volume": 291216.0}, {"date": "2026-07-14", "close": 97.77, "volume": 255351.0}, {"date": "2026-07-15", "close": 98.16, "volume": 306576.0}, {"date": "2026-07-16", "close": 100.94, "volume": 613473.0}, {"date": "2026-07-17", "close": 99.53, "volume": 297422.0}, {"date": "2026-07-20", "close": 97.59, "volume": 265836.0}, {"date": "2026-07-21", "close": 97.42, "volume": 251703.0}, {"date": "2026-07-22", "close": 97.11, "volume": 238419.0}, {"date": "2026-07-23", "close": 95.22, "volume": 480460.0}, {"date": "2026-07-24", "close": 95.83, "volume": 323013.0}, {"date": "2026-07-27", "close": 95.88, "volume": 357449.0}, {"date": "2026-07-28", "close": 99.18, "volume": 293597.0}, {"date": "2026-07-29", "close": 98.18, "volume": 424563.0}, {"date": "2026-07-30", "close": 98.48, "volume": 406466.0}, {"date": "2026-07-31", "close": 101.41, "volume": 599092.0}, {"date": "2026-08-03", "close": 103.66, "volume": 369453.0}, {"date": "2026-08-04", "close": 105.1, "volume": 361059.0}, {"date": "2026-08-05", "close": 103.81, "volume": 214185.0}, {"date": "2026-08-06", "close": 101.88, "volume": 284171.0}, {"date": "2026-08-07", "close": 100.04, "volume": 345293.0}], "refreshing": true}