{"ticker": "AXON", "overview": {"cik": "1069183", "ticker": "AXON", "name": "AXON ENTERPRISE, INC.", "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "sic": "3480", "announcements": [{"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001969223-26-001005", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060216", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060213", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060211", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060209", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060121", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001968582-26-000901", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058683", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008529", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057455", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057453", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057449", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057445", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057442", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057440", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057438", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057434", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001628280-26-056960", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055761", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055749", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001969223-26-000861", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-053943", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-053937", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-053931", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-053928", "price_sensitive": false}]}, "description": "AXON ENTERPRISE, INC. trades as AXON on the NASDAQ and is registered in the United States, classified under Ordnance & Accessories, (No Vehicles/Guided Missiles) (SIC 3480). Privy Trades holds 319 insider filings for the company, from August 2021 to September 2026. Across those, 20 insiders disclosed 8 open-market purchases totalling $20.10M against 165 sales totalling $955.41M. The most recent filing on record is dated 8 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 8, "buy_sum": 20102368.279, "sell_n": 165, "sell_sum": 955405300.4778, "net": -935302932.1988, "insiders": 20, "first_date": "2021-08-06", "last_date": "2026-09-08"}, "metrics": {"ticker": "AXON", "has_prices": true, "as_of": "2026-08-07", "last": 571.01, "prev_close": 522.46, "change": 48.549999999999955, "change_pct": 0.0929257742219499, "session_volume": 1592276.0, "vwap_5": 567.3921905189244, "vwap_20": 542.1775204417877, "vwap_60": 491.65839478885334, "vwap_250": 529.0888543658676, "high_52w": 724.1, "low_52w": 345.94, "avg_volume_20": 877063.7, "sessions": 400, "market_cap": {"value": 46387376339.15, "shares": 81237415.0, "as_of": "2026-07-31", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001628280-26-061381", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Patrick W. Smith", "who_key": "SMITH PATRICK W", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5089881.8976, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "AXON's CEO lightens up \u2014 $5.1M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1167028/000162828026061381/0001628280-26-061381-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80082}, {"id": "0001628280-26-060216", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Jennifer H. Mak", "who_key": "Mak Jennifer H", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 88198.66144, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "C-suite exec files routine paperwork on AXON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673075/000162828026060216/0001628280-26-060216-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "0001628280-26-060213", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Cameron Brooks", "who_key": "Brooks Cameron", "role": "CHIEF REVENUE OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 416319.6192, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "C-suite exec files routine paperwork on AXON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2017144/000162828026060213/0001628280-26-060213-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "0001628280-26-060211", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Elizabeth Reid Coughlin", "who_key": "Coughlin Elizabeth Reid", "role": "Chief Human Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 271534.07807999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "C-suite exec files routine paperwork on AXON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2104461/000162828026060211/0001628280-26-060211-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "0001628280-26-060209", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Isaiah Fields", "who_key": "Fields Isaiah", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 432375.36303999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "C-suite exec files routine paperwork on AXON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2104464/000162828026060209/0001628280-26-060209-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "0001628280-26-060121", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Joshua Isner", "who_key": "Isner Joshua", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 9636055.6784, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "The president cashes out $9.6M of AXON", "source_url": "https://www.sec.gov/Archives/edgar/data/1648518/000162828026060121/0001628280-26-060121-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "0001628280-26-058683", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Jeffrey C. Kunins", "who_key": "Kunins Jeffrey C", "role": "CPO & CTO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 6019433.3151, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Big sell in AXON \u2014 An insider offloads $6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1788888/000162828026058683/0001628280-26-058683-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106002}, {"id": "0001628280-26-057455", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Jeffrey C. Kunins", "who_key": "Kunins Jeffrey C", "role": "CPO & CTO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3836755.16673, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Insider files routine paperwork on AXON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1788888/000162828026057455/0001628280-26-057455-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113202}, {"id": "0001628280-26-057453", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Joshua Isner", "who_key": "Isner Joshua", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9667274.6072, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "President files routine paperwork on AXON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1648518/000162828026057453/0001628280-26-057453-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113202}, {"id": "0001628280-26-057449", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Brittany Bagley", "who_key": "Bagley Brittany", "role": "COO & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5360654.36763, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "CFO files routine paperwork on AXON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743490/000162828026057449/0001628280-26-057449-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113202}, {"id": "0001628280-26-057445", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Jennifer H. Mak", "who_key": "Mak Jennifer H", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "C-suite exec files routine paperwork on AXON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673075/000162828026057445/0001628280-26-057445-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113202}, {"id": "0001628280-26-057442", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Elizabeth Reid Coughlin", "who_key": "Coughlin Elizabeth Reid", "role": "Chief Human Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "C-suite exec files routine paperwork on AXON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2104461/000162828026057442/0001628280-26-057442-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113202}, {"id": "0001628280-26-057440", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Isaiah Fields", "who_key": "Fields Isaiah", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "C-suite exec files routine paperwork on AXON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2104464/000162828026057440/0001628280-26-057440-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113202}, {"id": "0001628280-26-057438", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Cameron Brooks", "who_key": "Brooks Cameron", "role": "CHIEF REVENUE OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "C-suite exec files routine paperwork on AXON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2017144/000162828026057438/0001628280-26-057438-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113202}, {"id": "0001628280-26-057434", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Patrick W. Smith", "who_key": "SMITH PATRICK W", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "CEO files routine paperwork on AXON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1167028/000162828026057434/0001628280-26-057434-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113202}, {"id": "0001628280-26-055761", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Patrick W. Smith", "who_key": "SMITH PATRICK W", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 39663.302, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "CEO sells $40K of AXON", "source_url": "https://www.sec.gov/Archives/edgar/data/1167028/000162828026055761/0001628280-26-055761-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "0001628280-26-055749", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Patrick W. Smith", "who_key": "SMITH PATRICK W", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5449299.1705, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "AXON's CEO lightens up \u2014 $5.4M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1167028/000162828026055749/0001628280-26-055749-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "0001628280-26-047893", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Vivek Mohindra", "who_key": "MOHINDRA VIVEK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Director files routine paperwork on AXON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828026047893/0001628280-26-047893-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169362}, {"id": "0001628280-26-047897", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Eiso Hendricus Roland Leon Kant", "who_key": "Kant Eiso Hendricus Roland Leon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Director files routine paperwork on AXON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828026047897/0001628280-26-047897-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169362}, {"id": "0001628280-26-047809", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Patrick W. Smith", "who_key": "SMITH PATRICK W", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 6437894.809799998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "CEO offloads $6.4M of AXON", "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828026047809/0001628280-26-047809-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170802}, {"id": "0001628280-26-046277", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Patrick W. Smith", "who_key": "SMITH PATRICK W", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5000018.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "CEO offloads $5M of AXON", "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828026046277/0001628280-26-046277-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182322}, {"id": "0001628280-26-041675", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Joshua Isner", "who_key": "Isner Joshua", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6349887.843, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Insider sells $6.3M of AXON", "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828026041675/0001628280-26-041675-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216882}, {"id": "0001628280-26-041656", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Patrick W. Smith", "who_key": "SMITH PATRICK W", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 10000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "CEO offloads $10M of AXON", "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828026041656/0001628280-26-041656-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218322}, {"id": "0001628280-26-041661", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Cameron Brooks", "who_key": "Brooks Cameron", "role": "CHIEF REVENUE OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 621000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Insider sells $621K of AXON", "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828026041661/0001628280-26-041661-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218322}, {"id": "0001628280-26-041663", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Elizabeth Reid Coughlin", "who_key": "Coughlin Elizabeth Reid", "role": "Chief Human Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 753690.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Insider sells $754K of AXON", "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828026041663/0001628280-26-041663-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218322}, {"id": "0001628280-26-040300", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Brittany Bagley", "who_key": "Bagley Brittany", "role": "COO & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2894965.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "CFO trims $2.9M of AXON", "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828026040300/0001628280-26-040300-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221202}, {"id": "0001628280-26-039909", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Caitlin Elizabeth Kalinowski", "who_key": "Kalinowski Caitlin Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 270140.3608, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Board member offloads $270K of AXON", "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828026039909/0001628280-26-039909-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}, {"id": "0001628280-26-039925", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Jeri Williams", "who_key": "Williams Jeri", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 295403.2698, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Board member offloads $295K of AXON", "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828026039925/0001628280-26-039925-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}, {"id": "0001628280-26-040246", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Isaiah Fields", "who_key": "Fields Isaiah", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2485595.37824, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "C-suite exec files routine paperwork on AXON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828026040246/0001628280-26-040246-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}, {"id": "0001628280-26-040256", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Cameron Brooks", "who_key": "Brooks Cameron", "role": "CHIEF REVENUE OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 333738.64104, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "C-suite exec files routine paperwork on AXON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828026040256/0001628280-26-040256-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}], "recent_buys": [{"id": "0001069183-25-000194", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Hadi Partovi", "who_key": "Partovi Hadi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1004919.7284, "score": 51.1, "price_sensitive": true, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Board member picks up $1M of AXON", "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000106918325000194/0001069183-25-000194-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643122}, {"id": "0001415889-23-010296", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Hadi Partovi", "who_key": "Partovi Hadi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4777387.512, "score": 59.8, "price_sensitive": true, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Director buys $4.8M of AXON", "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588923010296/0001415889-23-010296-index.htm", "trade_date": "2023-06-23", "timestamp": "2023-06-23", "mins": 1769202}, {"id": "0001415889-23-008784", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Hadi Partovi", "who_key": "Partovi Hadi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1907471.0, "score": 54.8, "price_sensitive": true, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Board member picks up $1.9M of AXON", "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588923008784/0001415889-23-008784-index.htm", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1810962}, {"id": "0001415889-23-008233", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Brittany Bagley", "who_key": "Bagley Brittany", "role": "CFO & CBO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50000.0, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "CFO puts $50K into AXON", "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588923008233/0001415889-23-008233-index.htm", "trade_date": "2023-05-17", "timestamp": "2023-05-17", "mins": 1822482}, {"id": "0001415889-23-008231", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Hadi Partovi", "who_key": "Partovi Hadi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2000197.775, "score": 54.9, "price_sensitive": true, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "That makes 3 insiders into AXON", "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588923008231/0001415889-23-008231-index.htm", "trade_date": "2023-05-17", "timestamp": "2023-05-17", "mins": 1822482}, {"id": "0001415889-21-006097", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Adriane M. Brown", "who_key": "Brown Adriane M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 71055.0, "score": 39.6, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "3 insiders now buying AXON", "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588921006097/0001415889-21-006097-index.htm", "trade_date": "2021-12-16", "timestamp": "2021-12-16", "mins": 2566962}, {"id": "0001415889-21-005841", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Hadi Partovi", "who_key": "Partovi Hadi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10187646.3136, "score": 64.5, "price_sensitive": true, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "That makes 4 insiders into AXON", "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588921005841/0001415889-21-005841-index.htm", "trade_date": "2021-12-10", "timestamp": "2021-12-10", "mins": 2575602}, {"id": "0001415889-21-005635", "src": "INSIDERS", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "Caitlin Elizabeth Kalinowski", "who_key": "Kalinowski Caitlin Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 103690.95, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Insider cluster: 4 buying AXON", "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588921005635/0001415889-21-005635-index.htm", "trade_date": "2021-11-30", "timestamp": "2021-11-30", "mins": 2590002}], "institutional": [{"id": "13DG-0002100119-26-000255", "src": "13DG", "ticker": "AXON", "cik": "1069183", "company": "AXON ENTERPRISE, INC.", "company_raw": "AXON ENTERPRISE, INC.", "who": "AXON Enterprise, Inc.", "who_key": "AXON ENTERPRISE, 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": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "AXON ENTERPRISE, INC. crosses 5% of AXON (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/0002100119-26-000255-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Axon Enterprise, Inc. - Common Stock", "new_value": "AXON ENTERPRISE, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001069183", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001069183", "applied": 1, "detected_at": "2026-09-10T10:06:30.738154"}]}, "key_people": [{"who": "Patrick W. Smith", "who_key": "SMITH PATRICK W", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 669237697.6146, "net": -669237697.6146, "trades": 36, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5089881.8976, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1167028/000162828026061381/0001628280-26-061381-index.htm"}, {"action": "SELL", "amount": 39663.302, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1167028/000162828026055761/0001628280-26-055761-index.htm"}, {"action": "SELL", "amount": 5449299.1705, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1167028/000162828026055749/0001628280-26-055749-index.htm"}, {"action": "SELL", "amount": 6437894.809799998, "date": "2026-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828026047809/0001628280-26-047809-index.htm"}, {"action": "SELL", "amount": 5000018.0, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828026046277/0001628280-26-046277-index.htm"}, {"action": "SELL", "amount": 10000000.0, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828026041656/0001628280-26-041656-index.htm"}, {"action": "SELL", "amount": 5602393.8728, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828026016845/0001628280-26-016845-index.htm"}, {"action": "SELL", "amount": 5002400.0, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828026012411/0001628280-26-012411-index.htm"}, {"action": "SELL", "amount": 6190145.613599999, "date": "2026-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828026001430/0001628280-26-001430-index.htm"}, {"action": "SELL", "amount": 5519164.1036, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828025056207/0001628280-25-056207-index.htm"}, {"action": "SELL", "amount": 5910426.303899999, "date": "2025-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828025051609/0001628280-25-051609-index.htm"}, {"action": "SELL", "amount": 7137352.617099999, "date": "2025-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828025044612/0001628280-25-044612-index.htm"}, {"action": "SELL", "amount": 7436415.1852, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000116702825000003/0001167028-25-000003-index.htm"}, {"action": "SELL", "amount": 8312886.455199999, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000106918325000190/0001069183-25-000190-index.htm"}, {"action": "SELL", "amount": 5409861.256899999, "date": "2025-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000106918325000063/0001069183-25-000063-index.htm"}, {"action": "SELL", "amount": 1926544.5779, "date": "2024-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588924024758/0001415889-24-024758-index.htm"}, {"action": "SELL", "amount": 66341432.262499996, "date": "2024-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588924024538/0001415889-24-024538-index.htm"}, {"action": "SELL", "amount": 60996785.47959998, "date": "2024-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588924022803/0001415889-24-022803-index.htm"}, {"action": "SELL", "amount": 62453236.936999984, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588924022330/0001415889-24-022330-index.htm"}, {"action": "SELL", "amount": 583337.649, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588923006147/0001415889-23-006147-index.htm"}, {"action": "SELL", "amount": 49058989.25, "date": "2023-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588923005711/0001415889-23-005711-index.htm"}, {"action": "SELL", "amount": 15906028.927099999, "date": "2023-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588923005537/0001415889-23-005537-index.htm"}, {"action": "SELL", "amount": 62131311.5738, "date": "2023-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588923001515/0001415889-23-001515-index.htm"}, {"action": "SELL", "amount": 34126475.5056, "date": "2023-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588923001426/0001415889-23-001426-index.htm"}, {"action": "SELL", "amount": 20293318.1071, "date": "2023-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588923001242/0001415889-23-001242-index.htm"}], "latest": {"action": "SELL", "amount": 5089881.8976, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1167028/000162828026061381/0001628280-26-061381-index.htm"}}, {"who": "Joshua Isner", "who_key": "Isner Joshua", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 147286976.772, "net": -147286976.772, "trades": 32, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9636055.6784, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1648518/000162828026060121/0001628280-26-060121-index.htm"}, {"action": "SELL", "amount": 6349887.843, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828026041675/0001628280-26-041675-index.htm"}, {"action": "SELL", "amount": 18479632.4547, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828026016847/0001628280-26-016847-index.htm"}, {"action": "SELL", "amount": 11052006.9612, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828025056203/0001628280-25-056203-index.htm"}, {"action": "SELL", "amount": 1092149.9202999999, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828025055147/0001628280-25-055147-index.htm"}, {"action": "SELL", "amount": 11879725.393399999, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000106918325000196/0001069183-25-000196-index.htm"}, {"action": "SELL", "amount": 2177147.3741, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000106918325000188/0001069183-25-000188-index.htm"}, {"action": "SELL", "amount": 702632.95, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000106918325000165/0001069183-25-000165-index.htm"}, {"action": "SELL", "amount": 7310207.482, "date": "2025-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000106918325000120/0001069183-25-000120-index.htm"}, {"action": "SELL", "amount": 6149810.190399999, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000106918325000096/0001069183-25-000096-index.htm"}, {"action": "SELL", "amount": 829375.125, "date": "2024-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588924029678/0001415889-24-029678-index.htm"}, {"action": "SELL", "amount": 2019469.5198000001, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588924028275/0001415889-24-028275-index.htm"}, {"action": "SELL", "amount": 6096538.7583, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588924027639/0001415889-24-027639-index.htm"}, {"action": "SELL", "amount": 12123060.46, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588924026716/0001415889-24-026716-index.htm"}, {"action": "SELL", "amount": 9287935.919400001, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588924023180/0001415889-24-023180-index.htm"}, {"action": "SELL", "amount": 427016.3859, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588924017667/0001415889-24-017667-index.htm"}, {"action": "SELL", "amount": 13638357.3559, "date": "2024-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588924013040/0001415889-24-013040-index.htm"}, {"action": "SELL", "amount": 8909327.363400001, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588924000621/0001415889-24-000621-index.htm"}, {"action": "SELL", "amount": 1154552.8282, "date": "2023-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588923016800/0001415889-23-016800-index.htm"}, {"action": "SELL", "amount": 1234655.7764, "date": "2023-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588923015900/0001415889-23-015900-index.htm"}, {"action": "SELL", "amount": 5831989.9134, "date": "2023-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588923014012/0001415889-23-014012-index.htm"}, {"action": "SELL", "amount": 5191178.8454, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588923010837/0001415889-23-010837-index.htm"}, {"action": "SELL", "amount": 689872.8099999999, "date": "2023-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588923009945/0001415889-23-009945-index.htm"}, {"action": "SELL", "amount": 1024998.1536999999, "date": "2023-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588923001103/0001415889-23-001103-index.htm"}, {"action": "SELL", "amount": 498831.60000000003, "date": "2023-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588923000631/0001415889-23-000631-index.htm"}], "latest": {"action": "SELL", "amount": 9636055.6784, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1648518/000162828026060121/0001628280-26-060121-index.htm"}}, {"who": "Jeffrey C. Kunins", "who_key": "Kunins Jeffrey C", "role": "CPO & CTO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 78624763.8972, "net": -78624763.8972, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6019433.3151, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1788888/000162828026058683/0001628280-26-058683-index.htm"}, {"action": "SELL", "amount": 968992.4618, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828025055139/0001628280-25-055139-index.htm"}, {"action": "SELL", "amount": 5919010.656, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000106918325000198/0001069183-25-000198-index.htm"}, {"action": "SELL", "amount": 646328.8352999999, "date": "2024-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588924030155/0001415889-24-030155-index.htm"}, {"action": "SELL", "amount": 875622.599, "date": "2024-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588924029676/0001415889-24-029676-index.htm"}, {"action": "SELL", "amount": 1730769.1005, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588924028284/0001415889-24-028284-index.htm"}, {"action": "SELL", "amount": 26269686.3186, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588924026881/0001415889-24-026881-index.htm"}, {"action": "SELL", "amount": 2985294.0910000005, "date": "2024-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588924023171/0001415889-24-023171-index.htm"}, {"action": "SELL", "amount": 13534281.9176, "date": "2024-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588924013042/0001415889-24-013042-index.htm"}, {"action": "SELL", "amount": 1154628.3896, "date": "2023-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588923016802/0001415889-23-016802-index.htm"}, {"action": "SELL", "amount": 1397168.3353, "date": "2023-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588923015902/0001415889-23-015902-index.htm"}, {"action": "SELL", "amount": 8946820.422200002, "date": "2023-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588923015035/0001415889-23-015035-index.htm"}, {"action": "SELL", "amount": 4422512.411, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588923010835/0001415889-23-010835-index.htm"}, {"action": "SELL", "amount": 1138536.7061, "date": "2023-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588923000628/0001415889-23-000628-index.htm"}, {"action": "SELL", "amount": 287276.1881, "date": "2022-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588922012168/0001415889-22-012168-index.htm"}, {"action": "SELL", "amount": 288321.0318, "date": "2022-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588922011988/0001415889-22-011988-index.htm"}, {"action": "SELL", "amount": 359459.2163, "date": "2022-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588922009988/0001415889-22-009988-index.htm"}, {"action": "SELL", "amount": 260711.56, "date": "2021-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588921005704/0001415889-21-005704-index.htm"}, {"action": "SELL", "amount": 1419910.3419, "date": "2021-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588921004593/0001415889-21-004593-index.htm"}], "latest": {"action": "SELL", "amount": 6019433.3151, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1788888/000162828026058683/0001628280-26-058683-index.htm"}}, {"who": "Brittany Bagley", "who_key": "Bagley Brittany", "role": "CFO & CBO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 50000.0, "sold": 26485011.0609, "net": -26435011.0609, "trades": 14, "top_score": 43.0, "lean": "selling", "history": [{"action": "SELL", "amount": 2894965.0, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828026040300/0001628280-26-040300-index.htm"}, {"action": "SELL", "amount": 2358679.6418, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828026014141/0001628280-26-014141-index.htm"}, {"action": "SELL", "amount": 1160000.0, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828025056848/0001628280-25-056848-index.htm"}, {"action": "SELL", "amount": 1525000.0, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828025052121/0001628280-25-052121-index.htm"}, {"action": "SELL", "amount": 3569388.4739999995, "date": "2025-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828025043255/0001628280-25-043255-index.htm"}, {"action": "SELL", "amount": 672724.89, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000174349025000004/0001743490-25-000004-index.htm"}, {"action": "SELL", "amount": 2380000.0, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000106918325000105/0001069183-25-000105-index.htm"}, {"action": "SELL", "amount": 2240000.0, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588924027642/0001415889-24-027642-index.htm"}, {"action": "SELL", "amount": 3787070.2860000003, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588924027237/0001415889-24-027237-index.htm"}, {"action": "SELL", "amount": 1643876.4239999999, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588924023305/0001415889-24-023305-index.htm"}, {"action": "SELL", "amount": 755004.6177, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588924021465/0001415889-24-021465-index.htm"}, {"action": "SELL", "amount": 1251290.98, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588923016587/0001415889-23-016587-index.htm"}, {"action": "SELL", "amount": 2247010.7474, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588923015349/0001415889-23-015349-index.htm"}, {"action": "BUY", "amount": 50000.0, "date": "2023-05-17", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588923008233/0001415889-23-008233-index.htm"}], "latest": {"action": "SELL", "amount": 2894965.0, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828026040300/0001628280-26-040300-index.htm"}}, {"who": "Hadi Partovi", "who_key": "Partovi Hadi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 19877622.329, "sold": 0, "net": 19877622.329, "trades": 5, "top_score": 64.5, "lean": "buying", "history": [{"action": "BUY", "amount": 1004919.7284, "date": "2025-08-13", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000106918325000194/0001069183-25-000194-index.htm"}, {"action": "BUY", "amount": 4777387.512, "date": "2023-06-23", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588923010296/0001415889-23-010296-index.htm"}, {"action": "BUY", "amount": 1907471.0, "date": "2023-05-25", "score": 54.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588923008784/0001415889-23-008784-index.htm"}, {"action": "BUY", "amount": 2000197.775, "date": "2023-05-17", "score": 54.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588923008231/0001415889-23-008231-index.htm"}, {"action": "BUY", "amount": 10187646.3136, "date": "2021-12-10", "score": 64.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588921005841/0001415889-21-005841-index.htm"}], "latest": {"action": "BUY", "amount": 1004919.7284, "date": "2025-08-13", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000106918325000194/0001069183-25-000194-index.htm"}}, {"who": "Michael Garnreiter", "who_key": "GARNREITER MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7993290.694, "net": -7993290.694, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4560000.0, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000106918325000159/0001069183-25-000159-index.htm"}, {"action": "SELL", "amount": 639686.694, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588924029508/0001415889-24-029508-index.htm"}, {"action": "SELL", "amount": 599530.0, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588924027232/0001415889-24-027232-index.htm"}, {"action": "SELL", "amount": 437980.0, "date": "2024-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588924025182/0001415889-24-025182-index.htm"}, {"action": "SELL", "amount": 380990.0, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588924023529/0001415889-24-023529-index.htm"}, {"action": "SELL", "amount": 374990.0, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588924021600/0001415889-24-021600-index.htm"}, {"action": "SELL", "amount": 1000114.0, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588923001987/0001415889-23-001987-index.htm"}], "latest": {"action": "SELL", "amount": 4560000.0, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000106918325000159/0001069183-25-000159-index.htm"}}, {"who": "Caitlin Elizabeth Kalinowski", "who_key": "Kalinowski Caitlin Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 103690.95, "sold": 4522734.0596, "net": -4419043.1096, "trades": 11, "top_score": 40.7, "lean": "selling", "history": [{"action": "SELL", "amount": 270140.3608, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828026039909/0001628280-26-039909-index.htm"}, {"action": "SELL", "amount": 497879.406, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828026014152/0001628280-26-014152-index.htm"}, {"action": "SELL", "amount": 505161.5928, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000106918325000186/0001069183-25-000186-index.htm"}, {"action": "SELL", "amount": 960486.5399999999, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000106918325000118/0001069183-25-000118-index.htm"}, {"action": "SELL", "amount": 572785.04, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828025056840/0001628280-25-056840-index.htm"}, {"action": "SELL", "amount": 570600.0, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000106918325000103/0001069183-25-000103-index.htm"}, {"action": "SELL", "amount": 271831.5, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000106918325000002/0001069183-25-000002-index.htm"}, {"action": "SELL", "amount": 167863.5, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588924022047/0001415889-24-022047-index.htm"}, {"action": "SELL", "amount": 580386.8, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588924013949/0001415889-24-013949-index.htm"}, {"action": "SELL", "amount": 125599.32, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588923004359/0001415889-23-004359-index.htm"}, {"action": "BUY", "amount": 103690.95, "date": "2021-11-30", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588921005635/0001415889-21-005635-index.htm"}], "latest": {"action": "SELL", "amount": 270140.3608, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000162828026039909/0001628280-26-039909-index.htm"}}, {"who": "Luke Larson", "who_key": "Larson Luke", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3564320.6761999996, "net": -3564320.6761999996, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 626157.0299999999, "date": "2022-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588922013051/0001415889-22-013051-index.htm"}, {"action": "SELL", "amount": 843098.558, "date": "2022-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588922012172/0001415889-22-012172-index.htm"}, {"action": "SELL", "amount": 130296.59999999999, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588922011990/0001415889-22-011990-index.htm"}, {"action": "SELL", "amount": 946168.1277999999, "date": "2022-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588922010399/0001415889-22-010399-index.htm"}, {"action": "SELL", "amount": 899197.2, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588922000321/0001415889-22-000321-index.htm"}, {"action": "SELL", "amount": 119403.16040000001, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588921005709/0001415889-21-005709-index.htm"}], "latest": {"action": "SELL", "amount": 626157.0299999999, "date": "2022-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069183/000141588922013051/0001415889-22-013051-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -5488962.4725}, {"date": "2026-08-21", "net": -6019433.3151}, {"date": "2026-08-31", "net": -9636055.6784}, {"date": "2026-09-08", "net": -5089881.8976}], "announcements": [{"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001969223-26-001005", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060216", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060213", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060211", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060209", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060121", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001968582-26-000901", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058683", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008529", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057455", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057453", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057449", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057445", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057442", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057440", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057438", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057434", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001628280-26-056960", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055761", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055749", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001969223-26-000861", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-053943", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-053937", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-053931", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-053928", "price_sensitive": false}], "performance": {"ticker": "AXON", "has_prices": true, "summary": {"n": 15, "avg": 1.5775332818836918, "win_rate": 0.9333333333333333, "best": 3.03683280311064, "worst": -0.2540887240045982, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 429.94, "return": 0.32811555100711726}, {"who": "Partovi Hadi", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1004919.7284, "date": "2025-08-13", "score": 51.1, "ref_price": 765.52, "return": -0.2540887240045982}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-05", "score": 0.0, "ref_price": 534.96, "return": 0.0673882159413787}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 244.93, "return": 1.3313191524108927}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 244.93, "return": 1.3313191524108927}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 244.93, "return": 1.3313191524108927}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 244.93, "return": 1.3313191524108927}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 189.61, "return": 2.011497283898528}, {"who": "Partovi Hadi", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4777387.512, "date": "2023-06-23", "score": 59.8, "ref_price": 188.71, "return": 2.025859784855068}, {"who": "Partovi Hadi", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1907471.0, "date": "2023-05-25", "score": 54.8, "ref_price": 193.96, "return": 1.943957517013817}, {"who": "Bagley Brittany", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & CBO", "amount": 50000.0, "date": "2023-05-17", "score": 43.0, "ref_price": 197.68, "return": 1.8885572642654793}, {"who": "Partovi Hadi", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2000197.775, "date": "2023-05-17", "score": 54.9, "ref_price": 197.68, "return": 1.8885572642654793}, {"who": "Brown Adriane M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 71055.0, "date": "2021-12-16", "score": 39.6, "ref_price": 142.11, "return": 3.0180845823657725}, {"who": "Partovi Hadi", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10187646.3136, "date": "2021-12-10", "score": 64.5, "ref_price": 141.45, "return": 3.03683280311064}, {"who": "Kalinowski Caitlin Elizabeth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103690.95, "date": "2021-11-30", "score": 40.7, "ref_price": 168.79, "return": 2.382961075893122}]}, "price_series": [{"date": "2016-08-08", "close": 28.74, "volume": 1439964.0}, {"date": "2016-08-09", "close": 28.69, "volume": 1110292.0}, {"date": "2016-08-10", "close": 28.68, "volume": 772214.0}, {"date": "2016-08-11", "close": 29.12, "volume": 842984.0}, {"date": "2016-08-12", "close": 29.12, "volume": 508193.0}, {"date": "2016-08-15", "close": 29.43, "volume": 698749.0}, {"date": "2016-08-16", "close": 29.45, "volume": 742421.0}, {"date": "2016-08-17", "close": 29.35, "volume": 827194.0}, {"date": "2016-08-18", "close": 29.43, "volume": 522368.0}, {"date": "2016-08-19", "close": 29.11, "volume": 687746.0}, {"date": "2016-08-22", "close": 29.04, "volume": 707492.0}, {"date": "2016-08-23", "close": 28.93, "volume": 758995.0}, {"date": "2016-08-24", "close": 28.5, "volume": 948899.0}, {"date": "2016-08-25", "close": 28.69, "volume": 518346.0}, {"date": "2016-08-26", "close": 28.51, "volume": 505379.0}, {"date": "2016-08-29", "close": 28.76, "volume": 482877.0}, {"date": "2016-08-30", "close": 29.41, "volume": 1694522.0}, {"date": "2016-08-31", "close": 27.08, "volume": 2863015.0}, {"date": "2016-09-01", "close": 26.85, "volume": 1163926.0}, {"date": "2016-09-02", "close": 26.57, "volume": 850251.0}, {"date": "2016-09-06", "close": 26.41, "volume": 851336.0}, {"date": "2016-09-07", "close": 26.12, "volume": 833048.0}, {"date": "2016-09-08", "close": 25.86, "volume": 777848.0}, {"date": "2016-09-09", "close": 25.18, "volume": 889267.0}, {"date": "2016-09-12", "close": 25.39, "volume": 436292.0}, {"date": "2016-09-13", "close": 25.01, "volume": 793726.0}, {"date": "2016-09-14", "close": 25.17, "volume": 513931.0}, {"date": "2016-09-15", "close": 25.54, "volume": 577956.0}, {"date": "2016-09-16", "close": 25.45, "volume": 770193.0}, {"date": "2016-09-19", "close": 26.02, "volume": 725277.0}, {"date": "2016-09-20", "close": 26.42, "volume": 638007.0}, {"date": "2016-09-21", "close": 27.57, "volume": 1077647.0}, {"date": "2016-09-22", "close": 28.24, "volume": 1229862.0}, {"date": "2016-09-23", "close": 28.1, "volume": 483177.0}, {"date": "2016-09-26", "close": 28.3, "volume": 696004.0}, {"date": "2016-09-27", "close": 28.41, "volume": 568429.0}, {"date": "2016-09-28", "close": 28.85, "volume": 764625.0}, {"date": "2016-09-29", "close": 28.93, "volume": 924221.0}, {"date": "2016-09-30", "close": 28.61, "volume": 1877612.0}, {"date": "2016-10-03", "close": 24.29, "volume": 8049706.0}, {"date": "2016-10-04", "close": 23.71, "volume": 2807804.0}, {"date": "2016-10-05", "close": 23.2, "volume": 3040834.0}, {"date": "2016-10-06", "close": 23.3, "volume": 2076116.0}, {"date": "2016-10-07", "close": 22.43, "volume": 1332380.0}, {"date": "2016-10-10", "close": 22.72, "volume": 1201885.0}, {"date": "2016-10-11", "close": 22.4, "volume": 1028843.0}, {"date": "2016-10-12", "close": 22.49, "volume": 699542.0}, {"date": "2016-10-13", "close": 22.09, "volume": 970132.0}, {"date": "2016-10-14", "close": 22.77, "volume": 1915855.0}, {"date": "2016-10-17", "close": 22.92, "volume": 926430.0}, {"date": "2016-10-18", "close": 22.63, "volume": 941439.0}, {"date": "2016-10-19", "close": 23.22, "volume": 670774.0}, {"date": "2016-10-20", "close": 23.11, "volume": 483481.0}, {"date": "2016-10-21", "close": 23.2, "volume": 409090.0}, {"date": "2016-10-24", "close": 23.54, "volume": 388330.0}, {"date": "2016-10-25", "close": 23.19, "volume": 515137.0}, {"date": "2016-10-26", "close": 22.99, "volume": 612322.0}, {"date": "2016-10-27", "close": 22.52, "volume": 811114.0}, {"date": "2016-10-28", "close": 22.47, "volume": 654220.0}, {"date": "2016-10-31", "close": 22.38, "volume": 695660.0}, {"date": "2016-11-01", "close": 22.61, "volume": 983832.0}, {"date": "2016-11-02", "close": 22.32, "volume": 926656.0}, {"date": "2016-11-03", "close": 21.98, "volume": 739599.0}, {"date": "2016-11-04", "close": 21.98, "volume": 827598.0}, {"date": "2016-11-07", "close": 22.28, "volume": 942516.0}, {"date": "2016-11-08", "close": 22.49, "volume": 972577.0}, {"date": "2016-11-09", "close": 23.67, "volume": 2977139.0}, {"date": "2016-11-10", "close": 26.82, "volume": 6316491.0}, {"date": "2016-11-11", "close": 27.18, "volume": 1447838.0}, {"date": "2016-11-14", "close": 27.51, "volume": 1243171.0}, {"date": "2016-11-15", "close": 27.78, "volume": 1806366.0}, {"date": "2016-11-16", "close": 27.76, "volume": 626952.0}, {"date": "2016-11-17", "close": 27.96, "volume": 525859.0}, {"date": "2016-11-18", "close": 27.79, "volume": 420664.0}, {"date": "2016-11-21", "close": 27.31, "volume": 1070573.0}, {"date": "2016-11-22", "close": 27.99, "volume": 689554.0}, {"date": "2016-11-23", "close": 28.11, "volume": 750309.0}, {"date": "2016-11-25", "close": 28.07, "volume": 188050.0}, {"date": "2016-11-28", "close": 27.82, "volume": 500645.0}, {"date": "2016-11-29", "close": 27.55, "volume": 372412.0}, {"date": "2016-11-30", "close": 27.23, "volume": 520108.0}, {"date": "2016-12-01", "close": 27.72, "volume": 733102.0}, {"date": "2016-12-02", "close": 27.92, "volume": 560896.0}, {"date": "2016-12-05", "close": 28.08, "volume": 1002371.0}, {"date": "2016-12-06", "close": 28.19, "volume": 531137.0}, {"date": "2016-12-07", "close": 27.52, "volume": 1055621.0}, {"date": "2016-12-08", "close": 25.26, "volume": 2364108.0}, {"date": "2016-12-09", "close": 23.85, "volume": 2845492.0}, {"date": "2016-12-12", "close": 23.52, "volume": 1247311.0}, {"date": "2016-12-13", "close": 23.58, "volume": 773162.0}, {"date": "2016-12-14", "close": 24.2, "volume": 1252912.0}, {"date": "2016-12-15", "close": 24.16, "volume": 596008.0}, {"date": "2016-12-16", "close": 23.98, "volume": 999422.0}, {"date": "2016-12-19", "close": 23.99, "volume": 629350.0}, {"date": "2016-12-20", "close": 24.37, "volume": 451236.0}, {"date": "2016-12-21", "close": 25.01, "volume": 1926509.0}, {"date": "2016-12-22", "close": 24.3, "volume": 611458.0}, {"date": "2016-12-23", "close": 24.53, "volume": 391792.0}, {"date": "2016-12-27", "close": 24.82, "volume": 540268.0}, {"date": "2016-12-28", "close": 24.56, "volume": 394062.0}, {"date": "2016-12-29", "close": 24.8, "volume": 454370.0}, {"date": "2016-12-30", "close": 24.24, "volume": 341343.0}, {"date": "2017-01-03", "close": 24.58, "volume": 437405.0}, {"date": "2017-01-04", "close": 24.85, "volume": 627341.0}, {"date": "2017-01-05", "close": 24.68, "volume": 523974.0}, {"date": "2017-01-06", "close": 24.55, "volume": 311490.0}, {"date": "2017-01-09", "close": 24.27, "volume": 451383.0}, {"date": "2017-01-10", "close": 24.63, "volume": 801670.0}, {"date": "2017-01-11", "close": 24.63, "volume": 387372.0}, {"date": "2017-01-12", "close": 24.275, "volume": 1263221.0}, {"date": "2017-01-13", "close": 25.23, "volume": 996704.0}, {"date": "2017-01-17", "close": 24.82, "volume": 1246012.0}, {"date": "2017-01-18", "close": 25.1, "volume": 554036.0}, {"date": "2017-01-19", "close": 25.09, "volume": 833199.0}, {"date": "2017-01-20", "close": 24.85, "volume": 483640.0}, {"date": "2017-01-23", "close": 24.81, "volume": 348308.0}, {"date": "2017-01-24", "close": 25.18, "volume": 467905.0}, {"date": "2017-01-25", "close": 25.11, "volume": 400426.0}, {"date": "2017-01-26", "close": 24.88, "volume": 260503.0}, {"date": "2017-01-27", "close": 24.83, "volume": 388035.0}, {"date": "2017-01-30", "close": 24.89, "volume": 566383.0}, {"date": "2017-01-31", "close": 24.98, "volume": 586509.0}, {"date": "2017-02-01", "close": 25.13, "volume": 501056.0}, {"date": "2017-02-02", "close": 25.72, "volume": 755906.0}, {"date": "2017-02-03", "close": 26.27, "volume": 876800.0}, {"date": "2017-02-06", "close": 26.92, "volume": 1058982.0}, {"date": "2017-02-07", "close": 26.81, "volume": 966893.0}, {"date": "2017-02-08", "close": 26.54, "volume": 880765.0}, {"date": "2017-02-09", "close": 26.89, "volume": 623714.0}, {"date": "2017-02-10", "close": 27.34, "volume": 1029035.0}, {"date": "2017-02-13", "close": 27.18, "volume": 492649.0}, {"date": "2017-02-14", "close": 27.01, "volume": 330593.0}, {"date": "2017-02-15", "close": 26.53, "volume": 688305.0}, {"date": "2017-02-16", "close": 26.67, "volume": 437895.0}, {"date": "2017-02-17", "close": 26.5, "volume": 722691.0}, {"date": "2017-02-21", "close": 26.57, "volume": 431208.0}, {"date": "2017-02-22", "close": 26.24, "volume": 624247.0}, {"date": "2017-02-23", "close": 25.47, "volume": 631687.0}, {"date": "2017-02-24", "close": 25.625, "volume": 881486.0}, {"date": "2017-02-27", "close": 26.08, "volume": 1096641.0}, {"date": "2017-02-28", "close": 25.67, "volume": 1404530.0}, {"date": "2017-03-01", "close": 24.34, "volume": 5409753.0}, {"date": "2017-03-02", "close": 22.97, "volume": 4345182.0}, {"date": "2017-03-03", "close": 22.81, "volume": 1920476.0}, {"date": "2017-03-06", "close": 22.53, "volume": 1554401.0}, {"date": "2017-03-07", "close": 22.49, "volume": 1289093.0}, {"date": "2017-03-08", "close": 22.37, "volume": 867665.0}, {"date": "2017-03-09", "close": 22.49, "volume": 1064185.0}, {"date": "2017-03-10", "close": 22.63, "volume": 803113.0}, {"date": "2017-03-13", "close": 22.81, "volume": 823752.0}, {"date": "2017-03-14", "close": 22.89, "volume": 624537.0}, {"date": "2017-03-15", "close": 23.01, "volume": 818698.0}, {"date": "2017-03-16", "close": 22.76, "volume": 697090.0}, {"date": "2017-03-17", "close": 23.39, "volume": 1524668.0}, {"date": "2017-03-20", "close": 22.94, "volume": 967371.0}, {"date": "2017-03-21", "close": 22.46, "volume": 775096.0}, {"date": "2017-03-22", "close": 22.45, "volume": 638980.0}, {"date": "2017-03-23", "close": 22.63, "volume": 698035.0}, {"date": "2017-03-24", "close": 22.5, "volume": 501325.0}, {"date": "2017-03-27", "close": 22.47, "volume": 479183.0}, {"date": "2017-03-28", "close": 22.79, "volume": 611692.0}, {"date": "2017-03-29", "close": 22.64, "volume": 498815.0}, {"date": "2017-03-30", "close": 23.22, "volume": 1003728.0}, {"date": "2017-03-31", "close": 22.79, "volume": 845893.0}, {"date": "2017-04-03", "close": 22.5, "volume": 605371.0}, {"date": "2017-04-04", "close": 22.0, "volume": 1084662.0}, {"date": "2017-04-05", "close": 21.9, "volume": 10282420.0}, {"date": "2017-04-06", "close": 23.08, "volume": 2161103.0}, {"date": "2017-04-07", "close": 23.27, "volume": 1900076.0}, {"date": "2017-04-10", "close": 23.27, "volume": 2089647.0}, {"date": "2017-04-11", "close": 23.18, "volume": 975566.0}, {"date": "2017-04-12", "close": 22.42, "volume": 973506.0}, {"date": "2017-04-13", "close": 22.04, "volume": 866838.0}, {"date": "2017-04-17", "close": 22.08, "volume": 699937.0}, {"date": "2017-04-18", "close": 22.5, "volume": 832896.0}, {"date": "2017-04-19", "close": 22.73, "volume": 413565.0}, {"date": "2017-04-20", "close": 23.3, "volume": 801913.0}, {"date": "2017-04-21", "close": 23.69, "volume": 988780.0}, {"date": "2017-04-24", "close": 24.02, "volume": 943246.0}, {"date": "2017-04-25", "close": 24.17, "volume": 619206.0}, {"date": "2017-04-26", "close": 24.26, "volume": 610735.0}, {"date": "2017-04-27", "close": 24.7, "volume": 677772.0}, {"date": "2017-04-28", "close": 24.58, "volume": 590719.0}, {"date": "2017-05-01", "close": 24.75, "volume": 495121.0}, {"date": "2017-05-02", "close": 24.78, "volume": 455137.0}, {"date": "2017-05-03", "close": 24.74, "volume": 348583.0}, {"date": "2017-05-04", "close": 24.84, "volume": 551738.0}, {"date": "2017-05-05", "close": 24.95, "volume": 398798.0}, {"date": "2017-05-08", "close": 25.04, "volume": 668173.0}, {"date": "2017-05-09", "close": 25.18, "volume": 1236753.0}, {"date": "2017-05-10", "close": 26.25, "volume": 3422993.0}, {"date": "2017-05-11", "close": 26.0, "volume": 921806.0}, {"date": "2017-05-12", "close": 25.99, "volume": 885154.0}, {"date": "2017-05-15", "close": 25.16, "volume": 940797.0}, {"date": "2017-05-16", "close": 25.56, "volume": 909716.0}, {"date": "2017-05-17", "close": 24.59, "volume": 1042096.0}, {"date": "2017-05-18", "close": 24.13, "volume": 764220.0}, {"date": "2017-05-19", "close": 24.6, "volume": 543075.0}, {"date": "2017-05-22", "close": 24.73, "volume": 350944.0}, {"date": "2017-05-23", "close": 24.88, "volume": 491834.0}, {"date": "2017-05-24", "close": 24.78, "volume": 464934.0}, {"date": "2017-05-25", "close": 24.99, "volume": 554212.0}, {"date": "2017-05-26", "close": 24.9, "volume": 461229.0}, {"date": "2017-05-30", "close": 24.59, "volume": 528379.0}, {"date": "2017-05-31", "close": 24.01, "volume": 781738.0}, {"date": "2017-06-01", "close": 24.46, "volume": 728103.0}, {"date": "2017-06-02", "close": 24.52, "volume": 600554.0}, {"date": "2017-06-05", "close": 24.4, "volume": 753151.0}, {"date": "2017-06-06", "close": 24.66, "volume": 476917.0}, {"date": "2017-06-07", "close": 24.26, "volume": 518379.0}, {"date": "2017-06-08", "close": 24.44, "volume": 459546.0}, {"date": "2017-06-09", "close": 24.37, "volume": 483086.0}, {"date": "2017-06-12", "close": 24.2, "volume": 362227.0}, {"date": "2017-06-13", "close": 24.47, "volume": 475031.0}, {"date": "2017-06-14", "close": 24.27, "volume": 410246.0}, {"date": "2017-06-15", "close": 24.76, "volume": 590208.0}, {"date": "2017-06-16", "close": 25.36, "volume": 1351558.0}, {"date": "2017-06-19", "close": 25.41, "volume": 509701.0}, {"date": "2017-06-20", "close": 25.77, "volume": 1432654.0}, {"date": "2017-06-21", "close": 26.02, "volume": 807164.0}, {"date": "2017-06-22", "close": 26.29, "volume": 515214.0}, {"date": "2017-06-23", "close": 26.32, "volume": 396249.0}, {"date": "2017-06-26", "close": 25.96, "volume": 394856.0}, {"date": "2017-06-27", "close": 25.44, "volume": 513801.0}, {"date": "2017-06-28", "close": 25.86, "volume": 354019.0}, {"date": "2017-06-29", "close": 25.17, "volume": 494407.0}, {"date": "2017-06-30", "close": 25.14, "volume": 418130.0}, {"date": "2017-07-03", "close": 25.16, "volume": 194351.0}, {"date": "2017-07-05", "close": 25.27, "volume": 349601.0}, {"date": "2017-07-06", "close": 25.05, "volume": 529936.0}, {"date": "2017-07-07", "close": 25.09, "volume": 745200.0}, {"date": "2017-07-10", "close": 25.02, "volume": 345363.0}, {"date": "2017-07-11", "close": 25.32, "volume": 407098.0}, {"date": "2017-07-12", "close": 25.47, "volume": 399553.0}, {"date": "2017-07-13", "close": 25.23, "volume": 419100.0}, {"date": "2017-07-14", "close": 25.29, "volume": 522432.0}, {"date": "2017-07-17", "close": 25.82, "volume": 440984.0}, {"date": "2017-07-18", "close": 25.23, "volume": 434762.0}, {"date": "2017-07-19", "close": 25.39, "volume": 356290.0}, {"date": "2017-07-20", "close": 25.38, "volume": 273547.0}, {"date": "2017-07-21", "close": 25.26, "volume": 369479.0}, {"date": "2017-07-24", "close": 25.37, "volume": 275458.0}, {"date": "2017-07-25", "close": 25.41, "volume": 374584.0}, {"date": "2017-07-26", "close": 25.22, "volume": 526175.0}, {"date": "2017-07-27", "close": 24.99, "volume": 305314.0}, {"date": "2017-07-28", "close": 24.72, "volume": 402589.0}, {"date": "2017-07-31", "close": 24.59, "volume": 605322.0}, {"date": "2017-08-01", "close": 24.87, "volume": 497016.0}, {"date": "2017-08-02", "close": 24.86, "volume": 349582.0}, {"date": "2017-08-03", "close": 25.0, "volume": 384168.0}, {"date": "2017-08-04", "close": 25.39, "volume": 441327.0}, {"date": "2017-08-07", "close": 25.72, "volume": 621353.0}, {"date": "2017-08-08", "close": 25.31, "volume": 986344.0}, {"date": "2017-08-09", "close": 23.02, "volume": 2677721.0}, {"date": "2017-08-10", "close": 22.46, "volume": 1510454.0}, {"date": "2017-08-11", "close": 22.36, "volume": 1181477.0}, {"date": "2017-08-14", "close": 22.18, "volume": 566983.0}, {"date": "2017-08-15", "close": 21.63, "volume": 755536.0}, {"date": "2017-08-16", "close": 21.66, "volume": 679075.0}, {"date": "2017-08-17", "close": 21.48, "volume": 445299.0}, {"date": "2017-08-18", "close": 22.07, "volume": 1041968.0}, {"date": "2017-08-21", "close": 22.08, "volume": 726442.0}, {"date": "2017-08-22", "close": 21.77, "volume": 816708.0}, {"date": "2017-08-23", "close": 21.64, "volume": 662792.0}, {"date": "2017-08-24", "close": 21.85, "volume": 495829.0}, {"date": "2017-08-25", "close": 21.58, "volume": 666373.0}, {"date": "2017-08-28", "close": 21.88, "volume": 617142.0}, {"date": "2017-08-29", "close": 21.62, "volume": 383956.0}, {"date": "2017-08-30", "close": 21.59, "volume": 378541.0}, {"date": "2017-08-31", "close": 21.71, "volume": 445077.0}, {"date": "2017-09-01", "close": 21.73, "volume": 358161.0}, {"date": "2017-09-05", "close": 21.98, "volume": 390287.0}, {"date": "2017-09-06", "close": 21.73, "volume": 533715.0}, {"date": "2017-09-07", "close": 21.5, "volume": 531249.0}, {"date": "2017-09-08", "close": 21.64, "volume": 516884.0}, {"date": "2017-09-11", "close": 21.86, "volume": 428423.0}, {"date": "2017-09-12", "close": 22.35, "volume": 692071.0}, {"date": "2017-09-13", "close": 22.4, "volume": 447459.0}, {"date": "2017-09-14", "close": 22.54, "volume": 520293.0}, {"date": "2017-09-15", "close": 22.3, "volume": 1268159.0}, {"date": "2017-09-18", "close": 22.4, "volume": 490474.0}, {"date": "2017-09-19", "close": 22.07, "volume": 417960.0}, {"date": "2017-09-20", "close": 22.91, "volume": 748659.0}, {"date": "2017-09-21", "close": 22.8, "volume": 467466.0}, {"date": "2017-09-22", "close": 22.65, "volume": 284281.0}, {"date": "2017-09-25", "close": 22.59, "volume": 510969.0}, {"date": "2017-09-26", "close": 22.66, "volume": 373235.0}, {"date": "2017-09-27", "close": 23.05, "volume": 484616.0}, {"date": "2017-09-28", "close": 23.09, "volume": 531720.0}, {"date": "2017-09-29", "close": 22.67, "volume": 544074.0}, {"date": "2017-10-02", "close": 22.91, "volume": 477912.0}, {"date": "2017-10-03", "close": 23.2, "volume": 491058.0}, {"date": "2017-10-04", "close": 23.77, "volume": 595233.0}, {"date": "2017-10-05", "close": 23.64, "volume": 225812.0}, {"date": "2017-10-06", "close": 23.72, "volume": 317653.0}, {"date": "2017-10-09", "close": 23.56, "volume": 287729.0}, {"date": "2017-10-10", "close": 23.82, "volume": 507581.0}, {"date": "2017-10-11", "close": 23.9, "volume": 456214.0}, {"date": "2017-10-12", "close": 24.45, "volume": 677913.0}, {"date": "2017-10-13", "close": 24.6, "volume": 575147.0}, {"date": "2017-10-16", "close": 24.31, "volume": 435447.0}, {"date": "2017-10-17", "close": 24.44, "volume": 415563.0}, {"date": "2017-10-18", "close": 24.99, "volume": 1491577.0}, {"date": "2017-10-19", "close": 24.62, "volume": 574563.0}, {"date": "2017-10-20", "close": 23.01, "volume": 4103824.0}, {"date": "2017-10-23", "close": 22.59, "volume": 828964.0}, {"date": "2017-10-24", "close": 22.32, "volume": 1060729.0}, {"date": "2017-10-25", "close": 22.17, "volume": 768648.0}, {"date": "2017-10-26", "close": 22.43, "volume": 527969.0}, {"date": "2017-10-27", "close": 22.92, "volume": 607400.0}, {"date": "2017-10-30", "close": 22.87, "volume": 622085.0}, {"date": "2017-10-31", "close": 22.97, "volume": 512033.0}, {"date": "2017-11-01", "close": 23.03, "volume": 429431.0}, {"date": "2017-11-02", "close": 23.48, "volume": 460818.0}, {"date": "2017-11-03", "close": 23.41, "volume": 421201.0}, {"date": "2017-11-06", "close": 23.22, "volume": 672099.0}, {"date": "2017-11-07", "close": 22.85, "volume": 892078.0}, {"date": "2017-11-08", "close": 21.43, "volume": 2979273.0}, {"date": "2017-11-09", "close": 21.53, "volume": 1148074.0}, {"date": "2017-11-10", "close": 21.16, "volume": 623517.0}, {"date": "2017-11-13", "close": 21.12, "volume": 658364.0}, {"date": "2017-11-14", "close": 21.4, "volume": 908065.0}, {"date": "2017-11-15", "close": 21.89, "volume": 801989.0}, {"date": "2017-11-16", "close": 22.39, "volume": 934208.0}, {"date": "2017-11-17", "close": 23.13, "volume": 1136098.0}, {"date": "2017-11-20", "close": 23.61, "volume": 1105699.0}, {"date": "2017-11-21", "close": 23.85, "volume": 1148216.0}, {"date": "2017-11-22", "close": 23.77, "volume": 664871.0}, {"date": "2017-11-24", "close": 24.06, "volume": 249234.0}, {"date": "2017-11-27", "close": 24.43, "volume": 468988.0}, {"date": "2017-11-28", "close": 24.87, "volume": 521461.0}, {"date": "2017-11-29", "close": 24.97, "volume": 519757.0}, {"date": "2017-11-30", "close": 24.88, "volume": 511715.0}, {"date": "2017-12-01", "close": 24.48, "volume": 735405.0}, {"date": "2017-12-04", "close": 24.1, "volume": 783632.0}, {"date": "2017-12-05", "close": 24.09, "volume": 633069.0}, {"date": "2017-12-06", "close": 24.0, "volume": 528361.0}, {"date": "2017-12-07", "close": 24.33, "volume": 528374.0}, {"date": "2017-12-08", "close": 24.505, "volume": 498738.0}, {"date": "2017-12-11", "close": 24.59, "volume": 518485.0}, {"date": "2017-12-12", "close": 25.16, "volume": 494380.0}, {"date": "2017-12-13", "close": 25.6, "volume": 906196.0}, {"date": "2017-12-14", "close": 25.43, "volume": 444246.0}, {"date": "2017-12-15", "close": 26.35, "volume": 1353144.0}, {"date": "2017-12-18", "close": 27.0, "volume": 665190.0}, {"date": "2017-12-19", "close": 26.5, "volume": 546143.0}, {"date": "2017-12-20", "close": 25.8, "volume": 461430.0}, {"date": "2017-12-21", "close": 26.38, "volume": 676904.0}, {"date": "2017-12-22", "close": 26.44, "volume": 271501.0}, {"date": "2017-12-26", "close": 26.47, "volume": 212709.0}, {"date": "2017-12-27", "close": 26.68, "volume": 197350.0}, {"date": "2017-12-28", "close": 26.93, "volume": 271524.0}, {"date": "2017-12-29", "close": 26.5, "volume": 380319.0}, {"date": "2018-01-02", "close": 26.55, "volume": 487831.0}, {"date": "2018-01-03", "close": 26.75, "volume": 602645.0}, {"date": "2018-01-04", "close": 26.83, "volume": 358050.0}, {"date": "2018-01-05", "close": 26.85, "volume": 369168.0}, {"date": "2018-01-08", "close": 26.77, "volume": 526381.0}, {"date": "2018-01-09", "close": 26.82, "volume": 347661.0}, {"date": "2018-01-10", "close": 26.56, "volume": 412456.0}, {"date": "2018-01-11", "close": 26.9, "volume": 602717.0}, {"date": "2018-01-12", "close": 27.56, "volume": 572787.0}, {"date": "2018-01-16", "close": 27.29, "volume": 447393.0}, {"date": "2018-01-17", "close": 27.71, "volume": 460392.0}, {"date": "2018-01-18", "close": 27.44, "volume": 479346.0}, {"date": "2018-01-19", "close": 27.48, "volume": 331349.0}, {"date": "2018-01-22", "close": 27.47, "volume": 506593.0}, {"date": "2018-01-23", "close": 27.45, "volume": 169921.0}, {"date": "2018-01-24", "close": 27.21, "volume": 415870.0}, {"date": "2018-01-25", "close": 27.52, "volume": 336219.0}, {"date": "2018-01-26", "close": 27.48, "volume": 341611.0}, {"date": "2018-01-29", "close": 27.41, "volume": 546914.0}, {"date": "2018-01-30", "close": 27.36, "volume": 1119393.0}, {"date": "2018-01-31", "close": 26.46, "volume": 585600.0}, {"date": "2018-02-01", "close": 25.84, "volume": 751301.0}, {"date": "2018-02-02", "close": 25.82, "volume": 527437.0}, {"date": "2018-02-05", "close": 25.03, "volume": 665588.0}, {"date": "2018-02-06", "close": 25.15, "volume": 899323.0}, {"date": "2018-02-07", "close": 25.95, "volume": 499555.0}, {"date": "2018-02-08", "close": 25.32, "volume": 685311.0}, {"date": "2018-02-09", "close": 25.28, "volume": 796477.0}, {"date": "2018-02-12", "close": 25.61, "volume": 920838.0}, {"date": "2018-02-13", "close": 26.84, "volume": 869566.0}, {"date": "2018-02-14", "close": 27.92, "volume": 605564.0}, {"date": "2018-02-15", "close": 28.4, "volume": 686565.0}, {"date": "2018-02-16", "close": 28.74, "volume": 744046.0}, {"date": "2018-02-20", "close": 28.07, "volume": 624702.0}, {"date": "2018-02-21", "close": 28.1, "volume": 458685.0}, {"date": "2018-02-22", "close": 28.19, "volume": 379590.0}, {"date": "2018-02-23", "close": 28.58, "volume": 316648.0}, {"date": "2018-02-26", "close": 28.16, "volume": 618724.0}, {"date": "2018-02-27", "close": 27.25, "volume": 847870.0}, {"date": "2018-02-28", "close": 34.83, "volume": 7915142.0}, {"date": "2018-03-01", "close": 37.69, "volume": 6181489.0}, {"date": "2018-03-02", "close": 38.75, "volume": 3286619.0}, {"date": "2018-03-05", "close": 38.28, "volume": 2104757.0}, {"date": "2018-03-06", "close": 39.09, "volume": 1540974.0}, {"date": "2018-03-07", "close": 39.77, "volume": 1274663.0}, {"date": "2018-03-08", "close": 39.79, "volume": 748224.0}, {"date": "2018-03-09", "close": 39.86, "volume": 1188260.0}, {"date": "2018-03-12", "close": 39.42, "volume": 1088373.0}, {"date": "2018-03-13", "close": 39.35, "volume": 683544.0}, {"date": "2018-03-14", "close": 39.01, "volume": 701253.0}, {"date": "2018-03-15", "close": 38.62, "volume": 867651.0}, {"date": "2018-03-16", "close": 37.97, "volume": 2017942.0}, {"date": "2018-03-19", "close": 37.4, "volume": 832839.0}, {"date": "2018-03-20", "close": 38.36, "volume": 833124.0}, {"date": "2018-03-21", "close": 38.8, "volume": 716338.0}, {"date": "2018-03-22", "close": 38.55, "volume": 890801.0}, {"date": "2018-03-23", "close": 37.9, "volume": 768993.0}, {"date": "2018-03-26", "close": 38.72, "volume": 431437.0}, {"date": "2018-03-27", "close": 38.63, "volume": 542241.0}, {"date": "2018-03-28", "close": 37.92, "volume": 553785.0}, {"date": "2018-03-29", "close": 39.31, "volume": 742846.0}, {"date": "2018-04-02", "close": 39.48, "volume": 467383.0}, {"date": "2018-04-03", "close": 42.4, "volume": 1766603.0}, {"date": "2018-04-04", "close": 41.98, "volume": 1465372.0}, {"date": "2018-04-05", "close": 42.86, "volume": 814172.0}, {"date": "2018-04-06", "close": 41.84, "volume": 967139.0}, {"date": "2018-04-09", "close": 41.31, "volume": 1236848.0}, {"date": "2018-04-10", "close": 42.09, "volume": 732653.0}, {"date": "2018-04-11", "close": 42.78, "volume": 629075.0}, {"date": "2018-04-12", "close": 43.1, "volume": 1527860.0}, {"date": "2018-04-13", "close": 42.79, "volume": 796445.0}, {"date": "2018-04-16", "close": 42.97, "volume": 553221.0}, {"date": "2018-04-17", "close": 43.01, "volume": 962286.0}, {"date": "2018-04-18", "close": 42.74, "volume": 721978.0}, {"date": "2018-04-19", "close": 42.99, "volume": 903406.0}, {"date": "2018-04-20", "close": 42.7, "volume": 544109.0}, {"date": "2018-04-23", "close": 42.74, "volume": 944193.0}, {"date": "2018-04-24", "close": 42.8, "volume": 658385.0}, {"date": "2018-04-25", "close": 43.0, "volume": 589411.0}, {"date": "2018-04-26", "close": 42.74, "volume": 921823.0}, {"date": "2018-04-27", "close": 41.61, "volume": 802560.0}, {"date": "2018-04-30", "close": 41.98, "volume": 428264.0}, {"date": "2018-05-01", "close": 41.51, "volume": 571112.0}, {"date": "2018-05-02", "close": 41.99, "volume": 1236524.0}, {"date": "2018-05-03", "close": 41.44, "volume": 1265452.0}, {"date": "2018-05-04", "close": 44.55, "volume": 2636563.0}, {"date": "2018-05-07", "close": 44.93, "volume": 1256719.0}, {"date": "2018-05-08", "close": 44.65, "volume": 1451644.0}, {"date": "2018-05-09", "close": 54.62, "volume": 4792657.0}, {"date": "2018-05-10", "close": 55.44, "volume": 1784512.0}, {"date": "2018-05-11", "close": 57.26, "volume": 1110579.0}, {"date": "2018-05-14", "close": 56.99, "volume": 1081244.0}, {"date": "2018-05-15", "close": 54.54, "volume": 2098386.0}, {"date": "2018-05-16", "close": 54.33, "volume": 1951311.0}, {"date": "2018-05-17", "close": 57.12, "volume": 5515494.0}, {"date": "2018-05-18", "close": 57.95, "volume": 1508883.0}, {"date": "2018-05-21", "close": 59.65, "volume": 1284848.0}, {"date": "2018-05-22", "close": 61.72, "volume": 1898763.0}, {"date": "2018-05-23", "close": 59.8, "volume": 1747216.0}, {"date": "2018-05-24", "close": 62.08, "volume": 1039532.0}, {"date": "2018-05-25", "close": 63.01, "volume": 1375683.0}, {"date": "2018-05-29", "close": 63.97, "volume": 1146546.0}, {"date": "2018-05-30", "close": 63.74, "volume": 990123.0}, {"date": "2018-05-31", "close": 63.68, "volume": 998672.0}, {"date": "2018-06-01", "close": 65.3, "volume": 1110163.0}, {"date": "2018-06-04", "close": 66.07, "volume": 1012284.0}, {"date": "2018-06-05", "close": 67.06, "volume": 1427705.0}, {"date": "2018-06-06", "close": 67.9, "volume": 1128181.0}, {"date": "2018-06-07", "close": 63.53, "volume": 2073605.0}, {"date": "2018-06-08", "close": 65.28, "volume": 1192235.0}, {"date": "2018-06-11", "close": 65.2, "volume": 750543.0}, {"date": "2018-06-12", "close": 65.28, "volume": 712610.0}, {"date": "2018-06-13", "close": 64.88, "volume": 847218.0}, {"date": "2018-06-14", "close": 63.67, "volume": 1104275.0}, {"date": "2018-06-15", "close": 64.4, "volume": 1919246.0}, {"date": "2018-06-18", "close": 66.13, "volume": 1030667.0}, {"date": "2018-06-19", "close": 65.54, "volume": 1023564.0}, {"date": "2018-06-20", "close": 68.45, "volume": 1111900.0}, {"date": "2018-06-21", "close": 67.05, "volume": 1161518.0}, {"date": "2018-06-22", "close": 67.65, "volume": 988991.0}, {"date": "2018-06-25", "close": 61.97, "volume": 1388386.0}, {"date": "2018-06-26", "close": 63.17, "volume": 712498.0}, {"date": "2018-06-27", "close": 62.01, "volume": 683921.0}, {"date": "2018-06-28", "close": 64.04, "volume": 566400.0}, {"date": "2018-06-29", "close": 63.18, "volume": 632148.0}, {"date": "2018-07-02", "close": 64.43, "volume": 610873.0}, {"date": "2018-07-03", "close": 64.09, "volume": 339586.0}, {"date": "2018-07-05", "close": 64.98, "volume": 630123.0}, {"date": "2018-07-06", "close": 65.96, "volume": 516373.0}, {"date": "2018-07-09", "close": 66.95, "volume": 665292.0}, {"date": "2018-07-10", "close": 67.35, "volume": 644401.0}, {"date": "2018-07-11", "close": 66.96, "volume": 693777.0}, {"date": "2018-07-12", "close": 68.94, "volume": 720074.0}, {"date": "2018-07-13", "close": 67.79, "volume": 628944.0}, {"date": "2018-07-16", "close": 69.02, "volume": 541457.0}, {"date": "2018-07-17", "close": 70.64, "volume": 575748.0}, {"date": "2018-07-18", "close": 71.55, "volume": 654517.0}, {"date": "2018-07-19", "close": 73.07, "volume": 844899.0}, {"date": "2018-07-20", "close": 73.83, "volume": 771147.0}, {"date": "2018-07-23", "close": 74.89, "volume": 803008.0}, {"date": "2018-07-24", "close": 72.24, "volume": 1193638.0}, {"date": "2018-07-25", "close": 72.89, "volume": 1151684.0}, {"date": "2018-07-26", "close": 72.5, "volume": 628195.0}, {"date": "2018-07-27", "close": 68.76, "volume": 901670.0}, {"date": "2018-07-30", "close": 66.42, "volume": 844771.0}, {"date": "2018-07-31", "close": 67.93, "volume": 793070.0}, {"date": "2018-08-01", "close": 68.42, "volume": 730586.0}, {"date": "2018-08-02", "close": 69.78, "volume": 494632.0}, {"date": "2018-08-03", "close": 69.09, "volume": 406571.0}, {"date": "2018-08-06", "close": 66.86, "volume": 1068918.0}, {"date": "2018-08-07", "close": 67.62, "volume": 1025071.0}, {"date": "2018-08-08", "close": 59.78, "volume": 4296975.0}, {"date": "2018-08-09", "close": 59.33, "volume": 1102327.0}, {"date": "2018-08-10", "close": 61.47, "volume": 762374.0}, {"date": "2018-08-13", "close": 60.98, "volume": 555681.0}, {"date": "2018-08-14", "close": 62.31, "volume": 499955.0}, {"date": "2018-08-15", "close": 61.02, "volume": 771175.0}, {"date": "2018-08-16", "close": 62.66, "volume": 570758.0}, {"date": "2018-08-17", "close": 64.15, "volume": 583265.0}, {"date": "2018-08-20", "close": 64.16, "volume": 468402.0}, {"date": "2018-08-21", "close": 63.81, "volume": 486529.0}, {"date": "2018-08-22", "close": 64.35, "volume": 433329.0}, {"date": "2018-08-23", "close": 64.01, "volume": 458019.0}, {"date": "2018-08-24", "close": 65.55, "volume": 446237.0}, {"date": "2018-08-27", "close": 66.66, "volume": 374284.0}, {"date": "2018-08-28", "close": 67.3, "volume": 481554.0}, {"date": "2018-08-29", "close": 67.08, "volume": 374306.0}, {"date": "2018-08-30", "close": 66.46, "volume": 430080.0}, {"date": "2018-08-31", "close": 68.26, "volume": 397660.0}, {"date": "2018-09-04", "close": 69.88, "volume": 574883.0}, {"date": "2018-09-05", "close": 68.77, "volume": 573380.0}, {"date": "2018-09-06", "close": 70.29, "volume": 559236.0}, {"date": "2018-09-07", "close": 70.46, "volume": 528041.0}, {"date": "2018-09-10", "close": 71.88, "volume": 546858.0}, {"date": "2018-09-11", "close": 72.94, "volume": 615347.0}, {"date": "2018-09-12", "close": 70.36, "volume": 662225.0}, {"date": "2018-09-13", "close": 71.43, "volume": 374077.0}, {"date": "2018-09-14", "close": 73.41, "volume": 536069.0}, {"date": "2018-09-17", "close": 68.67, "volume": 889823.0}, {"date": "2018-09-18", "close": 69.08, "volume": 569633.0}, {"date": "2018-09-19", "close": 67.37, "volume": 717611.0}, {"date": "2018-09-20", "close": 65.46, "volume": 610532.0}, {"date": "2018-09-21", "close": 64.79, "volume": 1305595.0}, {"date": "2018-09-24", "close": 63.62, "volume": 620632.0}, {"date": "2018-09-25", "close": 66.97, "volume": 665935.0}, {"date": "2018-09-26", "close": 66.39, "volume": 434361.0}, {"date": "2018-09-27", "close": 67.61, "volume": 352447.0}, {"date": "2018-09-28", "close": 68.43, "volume": 372900.0}, {"date": "2018-10-01", "close": 66.84, "volume": 371882.0}, {"date": "2018-10-02", "close": 64.23, "volume": 461705.0}, {"date": "2018-10-03", "close": 64.76, "volume": 336878.0}, {"date": "2018-10-04", "close": 62.81, "volume": 452434.0}, {"date": "2018-10-05", "close": 62.67, "volume": 466815.0}, {"date": "2018-10-08", "close": 63.41, "volume": 664016.0}, {"date": "2018-10-09", "close": 62.84, "volume": 499769.0}, {"date": "2018-10-10", "close": 57.66, "volume": 1078123.0}, {"date": "2018-10-11", "close": 56.19, "volume": 820611.0}, {"date": "2018-10-12", "close": 58.86, "volume": 701824.0}, {"date": "2018-10-15", "close": 57.06, "volume": 788995.0}, {"date": "2018-10-16", "close": 61.24, "volume": 411701.0}, {"date": "2018-10-17", "close": 61.65, "volume": 521972.0}, {"date": "2018-10-18", "close": 58.26, "volume": 514565.0}, {"date": "2018-10-19", "close": 58.52, "volume": 439220.0}, {"date": "2018-10-22", "close": 57.98, "volume": 735911.0}, {"date": "2018-10-23", "close": 58.04, "volume": 601577.0}, {"date": "2018-10-24", "close": 57.65, "volume": 733014.0}, {"date": "2018-10-25", "close": 58.95, "volume": 468521.0}, {"date": "2018-10-26", "close": 56.95, "volume": 653843.0}, {"date": "2018-10-29", "close": 55.9, "volume": 429245.0}, {"date": "2018-10-30", "close": 57.95, "volume": 547045.0}, {"date": "2018-10-31", "close": 61.72, "volume": 694561.0}, {"date": "2018-11-01", "close": 61.4, "volume": 704007.0}, {"date": "2018-11-02", "close": 61.2, "volume": 528507.0}, {"date": "2018-11-05", "close": 60.44, "volume": 561061.0}, {"date": "2018-11-06", "close": 60.08, "volume": 816209.0}, {"date": "2018-11-07", "close": 50.7, "volume": 2261910.0}, {"date": "2018-11-08", "close": 50.66, "volume": 1079639.0}, {"date": "2018-11-09", "close": 52.25, "volume": 1057813.0}, {"date": "2018-11-12", "close": 50.0, "volume": 765559.0}, {"date": "2018-11-13", "close": 50.29, "volume": 866090.0}, {"date": "2018-11-14", "close": 49.57, "volume": 683287.0}, {"date": "2018-11-15", "close": 49.58, "volume": 762104.0}, {"date": "2018-11-16", "close": 49.95, "volume": 755176.0}, {"date": "2018-11-19", "close": 46.99, "volume": 594499.0}, {"date": "2018-11-20", "close": 45.22, "volume": 1397233.0}, {"date": "2018-11-21", "close": 46.66, "volume": 534214.0}, {"date": "2018-11-23", "close": 46.68, "volume": 222155.0}, {"date": "2018-11-26", "close": 46.86, "volume": 347021.0}, {"date": "2018-11-27", "close": 46.52, "volume": 445720.0}, {"date": "2018-11-28", "close": 45.38, "volume": 906131.0}, {"date": "2018-11-29", "close": 44.07, "volume": 980490.0}, {"date": "2018-11-30", "close": 43.47, "volume": 1232865.0}, {"date": "2018-12-03", "close": 45.18, "volume": 1530030.0}, {"date": "2018-12-04", "close": 43.64, "volume": 815278.0}, {"date": "2018-12-06", "close": 44.51, "volume": 842231.0}, {"date": "2018-12-07", "close": 43.52, "volume": 598766.0}, {"date": "2018-12-10", "close": 44.3, "volume": 734397.0}, {"date": "2018-12-11", "close": 44.21, "volume": 1010427.0}, {"date": "2018-12-12", "close": 45.59, "volume": 1029075.0}, {"date": "2018-12-13", "close": 45.12, "volume": 576346.0}, {"date": "2018-12-14", "close": 44.65, "volume": 763361.0}, {"date": "2018-12-17", "close": 43.8, "volume": 599131.0}, {"date": "2018-12-18", "close": 44.46, "volume": 714970.0}, {"date": "2018-12-19", "close": 44.82, "volume": 808051.0}, {"date": "2018-12-20", "close": 41.37, "volume": 1138813.0}, {"date": "2018-12-21", "close": 41.79, "volume": 2034550.0}, {"date": "2018-12-24", "close": 39.74, "volume": 645009.0}, {"date": "2018-12-26", "close": 41.76, "volume": 614972.0}, {"date": "2018-12-27", "close": 43.0, "volume": 759519.0}, {"date": "2018-12-28", "close": 43.03, "volume": 578357.0}, {"date": "2018-12-31", "close": 43.75, "volume": 675677.0}, {"date": "2019-01-02", "close": 45.11, "volume": 1108518.0}, {"date": "2019-01-03", "close": 43.29, "volume": 964247.0}, {"date": "2019-01-04", "close": 46.01, "volume": 813502.0}, {"date": "2019-01-07", "close": 48.15, "volume": 772092.0}, {"date": "2019-01-08", "close": 49.41, "volume": 765311.0}, {"date": "2019-01-09", "close": 50.26, "volume": 692362.0}, {"date": "2019-01-10", "close": 49.69, "volume": 529229.0}, {"date": "2019-01-11", "close": 49.45, "volume": 497808.0}, {"date": "2019-01-14", "close": 49.78, "volume": 454078.0}, {"date": "2019-01-15", "close": 49.35, "volume": 368142.0}, {"date": "2019-01-16", "close": 49.63, "volume": 311715.0}, {"date": "2019-01-17", "close": 50.22, "volume": 485238.0}, {"date": "2019-01-18", "close": 50.19, "volume": 398562.0}, {"date": "2019-01-22", "close": 48.7, "volume": 470845.0}, {"date": "2019-01-23", "close": 48.06, "volume": 427062.0}, {"date": "2019-01-24", "close": 48.43, "volume": 567103.0}, {"date": "2019-01-25", "close": 49.1, "volume": 319586.0}, {"date": "2019-01-28", "close": 49.1, "volume": 290341.0}, {"date": "2019-01-29", "close": 49.04, "volume": 250136.0}, {"date": "2019-01-30", "close": 49.74, "volume": 394181.0}, {"date": "2019-01-31", "close": 51.01, "volume": 354705.0}, {"date": "2019-02-01", "close": 50.65, "volume": 367322.0}, {"date": "2019-02-04", "close": 52.91, "volume": 487201.0}, {"date": "2019-02-05", "close": 52.5, "volume": 279399.0}, {"date": "2019-02-06", "close": 52.12, "volume": 310884.0}, {"date": "2019-02-07", "close": 51.98, "volume": 374835.0}, {"date": "2019-02-08", "close": 51.43, "volume": 350375.0}, {"date": "2019-02-11", "close": 53.13, "volume": 425621.0}, {"date": "2019-02-12", "close": 53.3, "volume": 402483.0}, {"date": "2019-02-13", "close": 53.7, "volume": 310571.0}, {"date": "2019-02-14", "close": 54.59, "volume": 305240.0}, {"date": "2019-02-15", "close": 55.43, "volume": 419389.0}, {"date": "2019-02-19", "close": 55.81, "volume": 424153.0}, {"date": "2019-02-20", "close": 56.0, "volume": 384412.0}, {"date": "2019-02-21", "close": 55.49, "volume": 323485.0}, {"date": "2019-02-22", "close": 55.74, "volume": 451943.0}, {"date": "2019-02-25", "close": 58.05, "volume": 1413140.0}, {"date": "2019-02-26", "close": 60.22, "volume": 1678784.0}, {"date": "2019-02-27", "close": 55.49, "volume": 2665817.0}, {"date": "2019-02-28", "close": 53.83, "volume": 787015.0}, {"date": "2019-03-01", "close": 54.45, "volume": 991984.0}, {"date": "2019-03-04", "close": 51.2, "volume": 875341.0}, {"date": "2019-03-05", "close": 51.4, "volume": 670820.0}, {"date": "2019-03-06", "close": 49.98, "volume": 506261.0}, {"date": "2019-03-07", "close": 48.47, "volume": 571915.0}, {"date": "2019-03-08", "close": 46.86, "volume": 1057234.0}, {"date": "2019-03-11", "close": 47.97, "volume": 656208.0}, {"date": "2019-03-12", "close": 48.33, "volume": 490025.0}, {"date": "2019-03-13", "close": 47.63, "volume": 493105.0}, {"date": "2019-03-14", "close": 47.05, "volume": 600106.0}, {"date": "2019-03-15", "close": 47.96, "volume": 1481603.0}, {"date": "2019-03-18", "close": 50.02, "volume": 829874.0}, {"date": "2019-03-19", "close": 52.04, "volume": 1127233.0}, {"date": "2019-03-20", "close": 52.65, "volume": 683963.0}, {"date": "2019-03-21", "close": 54.54, "volume": 680106.0}, {"date": "2019-03-22", "close": 52.05, "volume": 784210.0}, {"date": "2019-03-25", "close": 52.89, "volume": 315373.0}, {"date": "2019-03-26", "close": 53.36, "volume": 597830.0}, {"date": "2019-03-27", "close": 52.52, "volume": 397331.0}, {"date": "2019-03-28", "close": 53.85, "volume": 298095.0}, {"date": "2019-03-29", "close": 54.41, "volume": 530235.0}, {"date": "2019-04-01", "close": 55.26, "volume": 359411.0}, {"date": "2019-04-02", "close": 54.38, "volume": 422550.0}, {"date": "2019-04-03", "close": 55.38, "volume": 281101.0}, {"date": "2019-04-04", "close": 55.12, "volume": 377503.0}, {"date": "2019-04-05", "close": 57.73, "volume": 697231.0}, {"date": "2019-04-08", "close": 60.32, "volume": 791437.0}, {"date": "2019-04-09", "close": 58.66, "volume": 570127.0}, {"date": "2019-04-10", "close": 60.12, "volume": 523974.0}, {"date": "2019-04-11", "close": 60.92, "volume": 368160.0}, {"date": "2019-04-12", "close": 61.87, "volume": 428640.0}, {"date": "2019-04-15", "close": 60.75, "volume": 366410.0}, {"date": "2019-04-16", "close": 61.55, "volume": 384360.0}, {"date": "2019-04-17", "close": 61.5, "volume": 441430.0}, {"date": "2019-04-18", "close": 59.82, "volume": 361617.0}, {"date": "2019-04-22", "close": 60.74, "volume": 310640.0}, {"date": "2019-04-23", "close": 62.87, "volume": 481375.0}, {"date": "2019-04-24", "close": 62.58, "volume": 297353.0}, {"date": "2019-04-25", "close": 62.94, "volume": 321755.0}, {"date": "2019-04-26", "close": 62.86, "volume": 486516.0}, {"date": "2019-04-29", "close": 63.37, "volume": 653839.0}, {"date": "2019-04-30", "close": 63.5, "volume": 669212.0}, {"date": "2019-05-01", "close": 63.79, "volume": 756570.0}, {"date": "2019-05-02", "close": 64.26, "volume": 430189.0}, {"date": "2019-05-03", "close": 65.3, "volume": 734226.0}, {"date": "2019-05-06", "close": 65.84, "volume": 523589.0}, {"date": "2019-05-07", "close": 64.64, "volume": 854205.0}, {"date": "2019-05-08", "close": 67.0, "volume": 795045.0}, {"date": "2019-05-09", "close": 66.73, "volume": 812033.0}, {"date": "2019-05-10", "close": 63.73, "volume": 1814865.0}, {"date": "2019-05-13", "close": 64.76, "volume": 740163.0}, {"date": "2019-05-14", "close": 66.33, "volume": 1036432.0}, {"date": "2019-05-15", "close": 65.41, "volume": 488843.0}, {"date": "2019-05-16", "close": 68.18, "volume": 669131.0}, {"date": "2019-05-17", "close": 68.0, "volume": 999329.0}, {"date": "2019-05-20", "close": 65.43, "volume": 1037983.0}, {"date": "2019-05-21", "close": 67.84, "volume": 486599.0}, {"date": "2019-05-22", "close": 68.3, "volume": 300115.0}, {"date": "2019-05-23", "close": 67.03, "volume": 587662.0}, {"date": "2019-05-24", "close": 67.14, "volume": 455236.0}, {"date": "2019-05-28", "close": 68.51, "volume": 715810.0}, {"date": "2019-05-29", "close": 68.02, "volume": 536161.0}, {"date": "2019-05-30", "close": 68.05, "volume": 926588.0}, {"date": "2019-05-31", "close": 66.78, "volume": 1030693.0}, {"date": "2019-06-03", "close": 67.46, "volume": 1522227.0}, {"date": "2019-06-04", "close": 67.63, "volume": 553939.0}, {"date": "2019-06-05", "close": 68.0, "volume": 431979.0}, {"date": "2019-06-06", "close": 67.97, "volume": 302017.0}, {"date": "2019-06-07", "close": 69.18, "volume": 362071.0}, {"date": "2019-06-10", "close": 71.91, "volume": 868471.0}, {"date": "2019-06-11", "close": 70.43, "volume": 941317.0}, {"date": "2019-06-12", "close": 70.35, "volume": 832755.0}, {"date": "2019-06-13", "close": 71.11, "volume": 724549.0}, {"date": "2019-06-14", "close": 70.67, "volume": 1084151.0}, {"date": "2019-06-17", "close": 68.17, "volume": 946441.0}, {"date": "2019-06-18", "close": 66.04, "volume": 1613575.0}, {"date": "2019-06-19", "close": 69.9, "volume": 2352262.0}, {"date": "2019-06-20", "close": 73.21, "volume": 1015184.0}, {"date": "2019-06-21", "close": 73.3, "volume": 1666777.0}, {"date": "2019-06-24", "close": 73.21, "volume": 747146.0}, {"date": "2019-06-25", "close": 68.83, "volume": 1889926.0}, {"date": "2019-06-26", "close": 66.87, "volume": 1307365.0}, {"date": "2019-06-27", "close": 66.89, "volume": 897408.0}, {"date": "2019-06-28", "close": 64.21, "volume": 9759655.0}, {"date": "2019-07-01", "close": 64.55, "volume": 1315361.0}, {"date": "2019-07-02", "close": 63.8, "volume": 1181513.0}, {"date": "2019-07-03", "close": 64.32, "volume": 757860.0}, {"date": "2019-07-05", "close": 64.06, "volume": 468946.0}, {"date": "2019-07-08", "close": 62.31, "volume": 578539.0}, {"date": "2019-07-09", "close": 62.96, "volume": 797540.0}, {"date": "2019-07-10", "close": 63.3, "volume": 854504.0}, {"date": "2019-07-11", "close": 62.92, "volume": 1148185.0}, {"date": "2019-07-12", "close": 64.5, "volume": 924471.0}, {"date": "2019-07-15", "close": 63.78, "volume": 665715.0}, {"date": "2019-07-16", "close": 63.9, "volume": 444366.0}, {"date": "2019-07-17", "close": 64.82, "volume": 617228.0}, {"date": "2019-07-18", "close": 65.76, "volume": 464670.0}, {"date": "2019-07-19", "close": 65.92, "volume": 548947.0}, {"date": "2019-07-22", "close": 65.41, "volume": 333282.0}, {"date": "2019-07-23", "close": 66.18, "volume": 339376.0}, {"date": "2019-07-24", "close": 68.75, "volume": 708979.0}, {"date": "2019-07-25", "close": 68.3, "volume": 461817.0}, {"date": "2019-07-26", "close": 69.5, "volume": 569980.0}, {"date": "2019-07-29", "close": 68.48, "volume": 395771.0}, {"date": "2019-07-30", "close": 69.64, "volume": 546198.0}, {"date": "2019-07-31", "close": 70.22, "volume": 602376.0}, {"date": "2019-08-01", "close": 68.44, "volume": 529240.0}, {"date": "2019-08-02", "close": 69.08, "volume": 553617.0}, {"date": "2019-08-05", "close": 65.91, "volume": 756580.0}, {"date": "2019-08-06", "close": 65.36, "volume": 839006.0}, {"date": "2019-08-07", "close": 65.54, "volume": 1066831.0}, {"date": "2019-08-08", "close": 68.41, "volume": 1110876.0}, {"date": "2019-08-09", "close": 58.09, "volume": 4054508.0}, {"date": "2019-08-12", "close": 57.5, "volume": 1118763.0}, {"date": "2019-08-13", "close": 58.78, "volume": 743184.0}, {"date": "2019-08-14", "close": 57.86, "volume": 828991.0}, {"date": "2019-08-15", "close": 57.36, "volume": 731035.0}, {"date": "2019-08-16", "close": 59.22, "volume": 724022.0}, {"date": "2019-08-19", "close": 60.11, "volume": 767773.0}, {"date": "2019-08-20", "close": 60.75, "volume": 974056.0}, {"date": "2019-08-21", "close": 60.34, "volume": 792527.0}, {"date": "2019-08-22", "close": 62.37, "volume": 668974.0}, {"date": "2019-08-23", "close": 59.37, "volume": 892618.0}, {"date": "2019-08-26", "close": 60.96, "volume": 402831.0}, {"date": "2019-08-27", "close": 60.98, "volume": 548078.0}, {"date": "2019-08-28", "close": 59.94, "volume": 479929.0}, {"date": "2019-08-29", "close": 61.33, "volume": 401090.0}, {"date": "2019-08-30", "close": 59.97, "volume": 465697.0}, {"date": "2019-09-03", "close": 58.99, "volume": 649552.0}, {"date": "2019-09-04", "close": 59.97, "volume": 345131.0}, {"date": "2019-09-05", "close": 61.19, "volume": 437624.0}, {"date": "2019-09-06", "close": 61.99, "volume": 330588.0}, {"date": "2019-09-09", "close": 59.55, "volume": 633467.0}, {"date": "2019-09-10", "close": 60.57, "volume": 485487.0}, {"date": "2019-09-11", "close": 62.94, "volume": 462941.0}, {"date": "2019-09-12", "close": 64.37, "volume": 436754.0}, {"date": "2019-09-13", "close": 65.11, "volume": 473441.0}, {"date": "2019-09-16", "close": 66.19, "volume": 403441.0}, {"date": "2019-09-17", "close": 66.15, "volume": 378147.0}, {"date": "2019-09-18", "close": 65.44, "volume": 406209.0}, {"date": "2019-09-19", "close": 63.14, "volume": 812596.0}, {"date": "2019-09-20", "close": 63.54, "volume": 1032564.0}, {"date": "2019-09-23", "close": 62.5, "volume": 610877.0}, {"date": "2019-09-24", "close": 60.95, "volume": 873660.0}, {"date": "2019-09-25", "close": 60.43, "volume": 425298.0}, {"date": "2019-09-26", "close": 59.01, "volume": 652507.0}, {"date": "2019-09-27", "close": 58.31, "volume": 385318.0}, {"date": "2019-09-30", "close": 56.78, "volume": 851655.0}, {"date": "2019-10-01", "close": 54.22, "volume": 1025065.0}, {"date": "2019-10-02", "close": 53.26, "volume": 1205634.0}, {"date": "2019-10-03", "close": 54.3, "volume": 705061.0}, {"date": "2019-10-04", "close": 54.86, "volume": 440864.0}, {"date": "2019-10-07", "close": 54.62, "volume": 573890.0}, {"date": "2019-10-08", "close": 52.76, "volume": 485807.0}, {"date": "2019-10-09", "close": 52.34, "volume": 536570.0}, {"date": "2019-10-10", "close": 52.54, "volume": 954085.0}, {"date": "2019-10-11", "close": 53.16, "volume": 771213.0}, {"date": "2019-10-14", "close": 52.83, "volume": 491109.0}, {"date": "2019-10-15", "close": 53.32, "volume": 402571.0}, {"date": "2019-10-16", "close": 51.89, "volume": 649331.0}, {"date": "2019-10-17", "close": 51.75, "volume": 397787.0}, {"date": "2019-10-18", "close": 50.55, "volume": 1065593.0}, {"date": "2019-10-21", "close": 52.315, "volume": 535664.0}, {"date": "2019-10-22", "close": 53.2, "volume": 824542.0}, {"date": "2019-10-23", "close": 53.705, "volume": 578263.0}, {"date": "2019-10-24", "close": 54.92, "volume": 508750.0}, {"date": "2019-10-25", "close": 54.26, "volume": 364788.0}, {"date": "2019-10-28", "close": 54.75, "volume": 507892.0}, {"date": "2019-10-29", "close": 52.98, "volume": 551807.0}, {"date": "2019-10-30", "close": 52.53, "volume": 656753.0}, {"date": "2019-10-31", "close": 51.13, "volume": 980481.0}, {"date": "2019-11-01", "close": 52.52, "volume": 1085409.0}, {"date": "2019-11-04", "close": 51.87, "volume": 689301.0}, {"date": "2019-11-05", "close": 53.085, "volume": 835867.0}, {"date": "2019-11-06", "close": 52.24, "volume": 714833.0}, {"date": "2019-11-07", "close": 52.41, "volume": 1368758.0}, {"date": "2019-11-08", "close": 65.285, "volume": 4437375.0}, {"date": "2019-11-11", "close": 64.45, "volume": 1259114.0}, {"date": "2019-11-12", "close": 64.01, "volume": 754512.0}, {"date": "2019-11-13", "close": 64.65, "volume": 580671.0}, {"date": "2019-11-14", "close": 66.69, "volume": 641508.0}, {"date": "2019-11-15", "close": 67.37, "volume": 724579.0}, {"date": "2019-11-18", "close": 67.72, "volume": 544045.0}, {"date": "2019-11-19", "close": 68.48, "volume": 560688.0}, {"date": "2019-11-20", "close": 71.98, "volume": 1290945.0}, {"date": "2019-11-21", "close": 71.9, "volume": 906246.0}, {"date": "2019-11-22", "close": 72.09, "volume": 350559.0}, {"date": "2019-11-25", "close": 74.33, "volume": 671306.0}, {"date": "2019-11-26", "close": 76.93, "volume": 1592019.0}, {"date": "2019-11-27", "close": 75.57, "volume": 1450356.0}, {"date": "2019-11-29", "close": 73.8, "volume": 416062.0}, {"date": "2019-12-02", "close": 73.72, "volume": 613593.0}, {"date": "2019-12-03", "close": 73.83, "volume": 651053.0}, {"date": "2019-12-04", "close": 72.76, "volume": 823290.0}, {"date": "2019-12-05", "close": 72.82, "volume": 396829.0}, {"date": "2019-12-06", "close": 71.87, "volume": 609608.0}, {"date": "2019-12-09", "close": 72.27, "volume": 567543.0}, {"date": "2019-12-10", "close": 72.64, "volume": 407770.0}, {"date": "2019-12-11", "close": 72.49, "volume": 338908.0}, {"date": "2019-12-12", "close": 71.81, "volume": 416787.0}, {"date": "2019-12-13", "close": 72.47, "volume": 348302.0}, {"date": "2019-12-16", "close": 73.19, "volume": 700702.0}, {"date": "2019-12-17", "close": 71.35, "volume": 713286.0}, {"date": "2019-12-18", "close": 69.83, "volume": 590156.0}, {"date": "2019-12-19", "close": 70.32, "volume": 417580.0}, {"date": "2019-12-20", "close": 71.24, "volume": 842858.0}, {"date": "2019-12-23", "close": 72.24, "volume": 352817.0}, {"date": "2019-12-24", "close": 73.09, "volume": 299995.0}, {"date": "2019-12-26", "close": 72.9, "volume": 247163.0}, {"date": "2019-12-27", "close": 72.9, "volume": 418701.0}, {"date": "2019-12-30", "close": 73.51, "volume": 410591.0}, {"date": "2019-12-31", "close": 73.28, "volume": 540183.0}, {"date": "2020-01-02", "close": 76.56, "volume": 847439.0}, {"date": "2020-01-03", "close": 73.925, "volume": 2187937.0}, {"date": "2020-01-06", "close": 68.75, "volume": 1732581.0}, {"date": "2020-01-07", "close": 69.77, "volume": 766715.0}, {"date": "2020-01-08", "close": 69.61, "volume": 911247.0}, {"date": "2020-01-09", "close": 70.19, "volume": 549566.0}, {"date": "2020-01-10", "close": 69.51, "volume": 574810.0}, {"date": "2020-01-13", "close": 70.77, "volume": 426759.0}, {"date": "2020-01-14", "close": 71.365, "volume": 1030531.0}, {"date": "2020-01-15", "close": 72.7, "volume": 389894.0}, {"date": "2020-01-16", "close": 75.22, "volume": 522734.0}, {"date": "2020-01-17", "close": 73.6, "volume": 346745.0}, {"date": "2020-01-21", "close": 75.26, "volume": 509065.0}, {"date": "2020-01-22", "close": 79.08, "volume": 1681624.0}, {"date": "2020-01-23", "close": 78.64, "volume": 748793.0}, {"date": "2020-01-24", "close": 80.55, "volume": 1104829.0}, {"date": "2020-01-27", "close": 77.91, "volume": 966624.0}, {"date": "2020-01-28", "close": 78.97, "volume": 512653.0}, {"date": "2020-01-29", "close": 79.91, "volume": 446386.0}, {"date": "2020-01-30", "close": 78.34, "volume": 332151.0}, {"date": "2020-01-31", "close": 76.81, "volume": 537693.0}, {"date": "2020-02-03", "close": 77.59, "volume": 511355.0}, {"date": "2020-02-04", "close": 81.79, "volume": 717268.0}, {"date": "2020-02-05", "close": 81.81, "volume": 614271.0}, {"date": "2020-02-06", "close": 83.53, "volume": 494711.0}, {"date": "2020-02-07", "close": 82.85, "volume": 309458.0}, {"date": "2020-02-10", "close": 85.44, "volume": 648533.0}, {"date": "2020-02-11", "close": 87.14, "volume": 531919.0}, {"date": "2020-02-12", "close": 87.98, "volume": 642472.0}, {"date": "2020-02-13", "close": 87.74, "volume": 547707.0}, {"date": "2020-02-14", "close": 87.11, "volume": 592228.0}, {"date": "2020-02-18", "close": 87.31, "volume": 446781.0}, {"date": "2020-02-19", "close": 88.9, "volume": 549516.0}, {"date": "2020-02-20", "close": 86.46, "volume": 886768.0}, {"date": "2020-02-21", "close": 85.99, "volume": 469035.0}, {"date": "2020-02-24", "close": 82.41, "volume": 945357.0}, {"date": "2020-02-25", "close": 79.51, "volume": 765986.0}, {"date": "2020-02-26", "close": 80.4, "volume": 675376.0}, {"date": "2020-02-27", "close": 77.12, "volume": 1038982.0}, {"date": "2020-02-28", "close": 77.37, "volume": 1852697.0}, {"date": "2020-03-02", "close": 82.34, "volume": 1405525.0}, {"date": "2020-03-03", "close": 78.1, "volume": 941065.0}, {"date": "2020-03-04", "close": 80.66, "volume": 760560.0}, {"date": "2020-03-05", "close": 75.17, "volume": 817138.0}, {"date": "2020-03-06", "close": 74.44, "volume": 814341.0}, {"date": "2020-03-09", "close": 66.11, "volume": 1024385.0}, {"date": "2020-03-10", "close": 67.11, "volume": 776214.0}, {"date": "2020-03-11", "close": 60.47, "volume": 1165835.0}, {"date": "2020-03-12", "close": 56.72, "volume": 1225882.0}, {"date": "2020-03-13", "close": 62.43, "volume": 996818.0}, {"date": "2020-03-16", "close": 53.92, "volume": 1015190.0}, {"date": "2020-03-17", "close": 57.15, "volume": 993412.0}, {"date": "2020-03-18", "close": 52.61, "volume": 935742.0}, {"date": "2020-03-19", "close": 62.01, "volume": 1219173.0}, {"date": "2020-03-20", "close": 60.78, "volume": 1270681.0}, {"date": "2020-03-23", "close": 63.41, "volume": 840989.0}, {"date": "2020-03-24", "close": 69.83, "volume": 824578.0}, {"date": "2020-03-25", "close": 71.15, "volume": 803496.0}, {"date": "2020-03-26", "close": 76.52, "volume": 745939.0}, {"date": "2020-03-27", "close": 74.41, "volume": 824633.0}, {"date": "2020-03-30", "close": 69.46, "volume": 1103102.0}, {"date": "2020-03-31", "close": 70.77, "volume": 1286102.0}, {"date": "2020-04-01", "close": 64.72, "volume": 690315.0}, {"date": "2020-04-02", "close": 62.64, "volume": 508238.0}, {"date": "2020-04-03", "close": 61.51, "volume": 557719.0}, {"date": "2020-04-06", "close": 68.0, "volume": 773140.0}, {"date": "2020-04-07", "close": 68.96, "volume": 769700.0}, {"date": "2020-04-08", "close": 72.48, "volume": 565426.0}, {"date": "2020-04-09", "close": 74.7, "volume": 443244.0}, {"date": "2020-04-13", "close": 73.49, "volume": 326301.0}, {"date": "2020-04-14", "close": 76.62, "volume": 418589.0}, {"date": "2020-04-15", "close": 74.13, "volume": 463690.0}, {"date": "2020-04-16", "close": 72.77, "volume": 627425.0}, {"date": "2020-04-17", "close": 76.72, "volume": 543999.0}, {"date": "2020-04-20", "close": 76.78, "volume": 1562435.0}, {"date": "2020-04-21", "close": 70.6, "volume": 849611.0}, {"date": "2020-04-22", "close": 73.33, "volume": 341503.0}, {"date": "2020-04-23", "close": 70.75, "volume": 502777.0}, {"date": "2020-04-24", "close": 71.84, "volume": 815924.0}, {"date": "2020-04-27", "close": 72.15, "volume": 611592.0}, {"date": "2020-04-28", "close": 75.34, "volume": 658612.0}, {"date": "2020-04-29", "close": 75.24, "volume": 747945.0}, {"date": "2020-04-30", "close": 72.71, "volume": 520387.0}, {"date": "2020-05-01", "close": 69.52, "volume": 560871.0}, {"date": "2020-05-04", "close": 67.0, "volume": 883795.0}, {"date": "2020-05-05", "close": 65.85, "volume": 613336.0}, {"date": "2020-05-06", "close": 66.13, "volume": 517643.0}, {"date": "2020-05-07", "close": 70.28, "volume": 790113.0}, {"date": "2020-05-08", "close": 86.13, "volume": 3493209.0}, {"date": "2020-05-11", "close": 84.92, "volume": 1357661.0}, {"date": "2020-05-12", "close": 83.48, "volume": 986937.0}, {"date": "2020-05-13", "close": 80.17, "volume": 878140.0}, {"date": "2020-05-14", "close": 75.6, "volume": 852768.0}, {"date": "2020-05-15", "close": 73.91, "volume": 580627.0}, {"date": "2020-05-18", "close": 74.86, "volume": 668079.0}, {"date": "2020-05-19", "close": 74.73, "volume": 703256.0}, {"date": "2020-05-20", "close": 76.21, "volume": 426794.0}, {"date": "2020-05-21", "close": 76.56, "volume": 676961.0}, {"date": "2020-05-22", "close": 74.11, "volume": 590882.0}, {"date": "2020-05-26", "close": 75.8, "volume": 503743.0}, {"date": "2020-05-27", "close": 75.7, "volume": 687876.0}, {"date": "2020-05-28", "close": 73.2, "volume": 657811.0}, {"date": "2020-05-29", "close": 75.96, "volume": 792718.0}, {"date": "2020-06-01", "close": 89.75, "volume": 4983137.0}, {"date": "2020-06-02", "close": 97.85, "volume": 3639943.0}, {"date": "2020-06-03", "close": 91.18, "volume": 2102559.0}, {"date": "2020-06-04", "close": 93.34, "volume": 1070379.0}, {"date": "2020-06-05", "close": 92.79, "volume": 850731.0}, {"date": "2020-06-08", "close": 97.27, "volume": 1273266.0}, {"date": "2020-06-09", "close": 100.27, "volume": 2296431.0}, {"date": "2020-06-10", "close": 103.25, "volume": 1780815.0}, {"date": "2020-06-11", "close": 90.01, "volume": 1495942.0}, {"date": "2020-06-12", "close": 94.09, "volume": 1132776.0}, {"date": "2020-06-15", "close": 100.35, "volume": 1427720.0}, {"date": "2020-06-16", "close": 93.66, "volume": 2343471.0}, {"date": "2020-06-17", "close": 94.85, "volume": 2783808.0}, {"date": "2020-06-18", "close": 91.81, "volume": 1181284.0}, {"date": "2020-06-19", "close": 90.12, "volume": 2134077.0}, {"date": "2020-06-22", "close": 92.5, "volume": 850975.0}, {"date": "2020-06-23", "close": 95.54, "volume": 1920610.0}, {"date": "2020-06-24", "close": 93.43, "volume": 1397650.0}, {"date": "2020-06-25", "close": 95.95, "volume": 1005786.0}, {"date": "2020-06-26", "close": 96.06, "volume": 7776967.0}, {"date": "2020-06-29", "close": 95.8, "volume": 761782.0}, {"date": "2020-06-30", "close": 98.13, "volume": 1101895.0}, {"date": "2020-07-01", "close": 99.37, "volume": 595803.0}, {"date": "2020-07-02", "close": 100.34, "volume": 685550.0}, {"date": "2020-07-06", "close": 99.64, "volume": 668129.0}, {"date": "2020-07-07", "close": 96.06, "volume": 1091811.0}, {"date": "2020-07-08", "close": 96.93, "volume": 662029.0}, {"date": "2020-07-09", "close": 96.42, "volume": 481870.0}, {"date": "2020-07-10", "close": 95.91, "volume": 467658.0}, {"date": "2020-07-13", "close": 90.77, "volume": 656163.0}, {"date": "2020-07-14", "close": 92.83, "volume": 686618.0}, {"date": "2020-07-15", "close": 92.64, "volume": 438886.0}, {"date": "2020-07-16", "close": 91.08, "volume": 447011.0}, {"date": "2020-07-17", "close": 90.72, "volume": 468922.0}, {"date": "2020-07-20", "close": 92.24, "volume": 674589.0}, {"date": "2020-07-21", "close": 92.11, "volume": 565267.0}, {"date": "2020-07-22", "close": 89.12, "volume": 837176.0}, {"date": "2020-07-23", "close": 87.53, "volume": 660823.0}, {"date": "2020-07-24", "close": 85.62, "volume": 664929.0}, {"date": "2020-07-27", "close": 86.44, "volume": 519171.0}, {"date": "2020-07-28", "close": 85.85, "volume": 374552.0}, {"date": "2020-07-29", "close": 84.89, "volume": 413308.0}, {"date": "2020-07-30", "close": 84.88, "volume": 493396.0}, {"date": "2020-07-31", "close": 83.13, "volume": 680434.0}, {"date": "2020-08-03", "close": 88.5, "volume": 644112.0}, {"date": "2020-08-04", "close": 89.51, "volume": 651968.0}, {"date": "2020-08-05", "close": 92.64, "volume": 780779.0}, {"date": "2020-08-06", "close": 91.67, "volume": 950853.0}, {"date": "2020-08-07", "close": 83.88, "volume": 2278757.0}, {"date": "2020-08-10", "close": 83.14, "volume": 674298.0}, {"date": "2020-08-11", "close": 79.23, "volume": 940502.0}, {"date": "2020-08-12", "close": 79.76, "volume": 921702.0}, {"date": "2020-08-13", "close": 80.41, "volume": 358180.0}, {"date": "2020-08-14", "close": 79.58, "volume": 258046.0}, {"date": "2020-08-17", "close": 79.62, "volume": 393156.0}, {"date": "2020-08-18", "close": 79.35, "volume": 404532.0}, {"date": "2020-08-19", "close": 80.96, "volume": 535960.0}, {"date": "2020-08-20", "close": 81.75, "volume": 479914.0}, {"date": "2020-08-21", "close": 82.61, "volume": 604883.0}, {"date": "2020-08-24", "close": 83.25, "volume": 743595.0}, {"date": "2020-08-25", "close": 85.23, "volume": 1041293.0}, {"date": "2020-08-26", "close": 85.19, "volume": 496430.0}, {"date": "2020-08-27", "close": 85.39, "volume": 502532.0}, {"date": "2020-08-28", "close": 83.84, "volume": 464023.0}, {"date": "2020-08-31", "close": 85.68, "volume": 403341.0}, {"date": "2020-09-01", "close": 87.43, "volume": 490650.0}, {"date": "2020-09-02", "close": 88.13, "volume": 403065.0}, {"date": "2020-09-03", "close": 84.54, "volume": 532922.0}, {"date": "2020-09-04", "close": 82.67, "volume": 514955.0}, {"date": "2020-09-08", "close": 81.35, "volume": 578234.0}, {"date": "2020-09-09", "close": 85.24, "volume": 2646359.0}, {"date": "2020-09-10", "close": 84.29, "volume": 579051.0}, {"date": "2020-09-11", "close": 83.91, "volume": 553526.0}, {"date": "2020-09-14", "close": 83.84, "volume": 376318.0}, {"date": "2020-09-15", "close": 84.4, "volume": 360763.0}, {"date": "2020-09-16", "close": 83.73, "volume": 327269.0}, {"date": "2020-09-17", "close": 82.83, "volume": 293088.0}, {"date": "2020-09-18", "close": 82.55, "volume": 813720.0}, {"date": "2020-09-21", "close": 83.18, "volume": 534518.0}, {"date": "2020-09-22", "close": 86.88, "volume": 895598.0}, {"date": "2020-09-23", "close": 86.71, "volume": 637936.0}, {"date": "2020-09-24", "close": 85.39, "volume": 464494.0}, {"date": "2020-09-25", "close": 87.2, "volume": 439603.0}, {"date": "2020-09-28", "close": 87.91, "volume": 509272.0}, {"date": "2020-09-29", "close": 88.62, "volume": 391443.0}, {"date": "2020-09-30", "close": 90.7, "volume": 892596.0}, {"date": "2020-10-01", "close": 95.61, "volume": 886975.0}, {"date": "2020-10-02", "close": 91.55, "volume": 474823.0}, {"date": "2020-10-05", "close": 91.84, "volume": 432968.0}, {"date": "2020-10-06", "close": 93.22, "volume": 456262.0}, {"date": "2020-10-07", "close": 96.07, "volume": 389979.0}, {"date": "2020-10-08", "close": 97.07, "volume": 378100.0}, {"date": "2020-10-09", "close": 98.99, "volume": 443201.0}, {"date": "2020-10-12", "close": 99.18, "volume": 501512.0}, {"date": "2020-10-13", "close": 101.75, "volume": 452549.0}, {"date": "2020-10-14", "close": 101.42, "volume": 359005.0}, {"date": "2020-10-15", "close": 105.86, "volume": 915896.0}, {"date": "2020-10-16", "close": 109.16, "volume": 730173.0}, {"date": "2020-10-19", "close": 107.62, "volume": 713521.0}, {"date": "2020-10-20", "close": 106.07, "volume": 684868.0}, {"date": "2020-10-21", "close": 103.26, "volume": 617458.0}, {"date": "2020-10-22", "close": 103.64, "volume": 512173.0}, {"date": "2020-10-23", "close": 102.91, "volume": 578859.0}, {"date": "2020-10-26", "close": 101.93, "volume": 335908.0}, {"date": "2020-10-27", "close": 101.05, "volume": 289243.0}, {"date": "2020-10-28", "close": 102.0, "volume": 456452.0}, {"date": "2020-10-29", "close": 103.4, "volume": 521389.0}, {"date": "2020-10-30", "close": 98.9, "volume": 447283.0}, {"date": "2020-11-02", "close": 97.95, "volume": 444316.0}, {"date": "2020-11-03", "close": 101.68, "volume": 391806.0}, {"date": "2020-11-04", "close": 105.05, "volume": 563799.0}, {"date": "2020-11-05", "close": 108.5, "volume": 581520.0}, {"date": "2020-11-06", "close": 122.59, "volume": 1860161.0}, {"date": "2020-11-09", "close": 124.26, "volume": 943018.0}, {"date": "2020-11-10", "close": 119.0, "volume": 942049.0}, {"date": "2020-11-11", "close": 118.3, "volume": 485783.0}, {"date": "2020-11-12", "close": 118.15, "volume": 396709.0}, {"date": "2020-11-13", "close": 120.98, "volume": 421273.0}, {"date": "2020-11-16", "close": 119.33, "volume": 501881.0}, {"date": "2020-11-17", "close": 119.05, "volume": 410981.0}, {"date": "2020-11-18", "close": 119.83, "volume": 358062.0}, {"date": "2020-11-19", "close": 123.1, "volume": 577115.0}, {"date": "2020-11-20", "close": 124.81, "volume": 406280.0}, {"date": "2020-11-23", "close": 126.5, "volume": 402890.0}, {"date": "2020-11-24", "close": 127.49, "volume": 405119.0}, {"date": "2020-11-25", "close": 127.74, "volume": 432009.0}, {"date": "2020-11-27", "close": 125.55, "volume": 271779.0}, {"date": "2020-11-30", "close": 125.69, "volume": 384275.0}, {"date": "2020-12-01", "close": 125.26, "volume": 483946.0}, {"date": "2020-12-02", "close": 123.92, "volume": 287563.0}, {"date": "2020-12-03", "close": 123.85, "volume": 312209.0}, {"date": "2020-12-04", "close": 124.18, "volume": 249964.0}, {"date": "2020-12-07", "close": 122.79, "volume": 340224.0}, {"date": "2020-12-08", "close": 125.56, "volume": 426087.0}, {"date": "2020-12-09", "close": 123.19, "volume": 401411.0}, {"date": "2020-12-10", "close": 125.48, "volume": 787723.0}, {"date": "2020-12-11", "close": 123.12, "volume": 475044.0}, {"date": "2020-12-14", "close": 127.24, "volume": 918328.0}, {"date": "2020-12-15", "close": 128.81, "volume": 447804.0}, {"date": "2020-12-16", "close": 119.94, "volume": 783071.0}, {"date": "2020-12-17", "close": 120.75, "volume": 616285.0}, {"date": "2020-12-18", "close": 125.34, "volume": 1000555.0}, {"date": "2020-12-21", "close": 127.87, "volume": 542405.0}, {"date": "2020-12-22", "close": 128.5, "volume": 940383.0}, {"date": "2020-12-23", "close": 131.83, "volume": 564850.0}, {"date": "2020-12-24", "close": 130.75, "volume": 187448.0}, {"date": "2020-12-28", "close": 125.16, "volume": 336548.0}, {"date": "2020-12-29", "close": 123.33, "volume": 601514.0}, {"date": "2020-12-30", "close": 123.88, "volume": 385909.0}, {"date": "2020-12-31", "close": 122.53, "volume": 353974.0}, {"date": "2021-01-04", "close": 116.85, "volume": 657095.0}, {"date": "2021-01-05", "close": 122.3, "volume": 650621.0}, {"date": "2021-01-06", "close": 121.69, "volume": 691863.0}, {"date": "2021-01-07", "close": 124.57, "volume": 432756.0}, {"date": "2021-01-08", "close": 125.36, "volume": 452258.0}, {"date": "2021-01-11", "close": 124.84, "volume": 549528.0}, {"date": "2021-01-12", "close": 135.0, "volume": 1237775.0}, {"date": "2021-01-13", "close": 145.26, "volume": 1174423.0}, {"date": "2021-01-14", "close": 149.64, "volume": 826040.0}, {"date": "2021-01-15", "close": 150.77, "volume": 1683098.0}, {"date": "2021-01-19", "close": 159.36, "volume": 1234082.0}, {"date": "2021-01-20", "close": 164.56, "volume": 1307952.0}, {"date": "2021-01-21", "close": 162.54, "volume": 873372.0}, {"date": "2021-01-22", "close": 170.26, "volume": 654239.0}, {"date": "2021-01-25", "close": 174.54, "volume": 609610.0}, {"date": "2021-01-26", "close": 176.65, "volume": 849203.0}, {"date": "2021-01-27", "close": 170.04, "volume": 658987.0}, {"date": "2021-01-28", "close": 163.97, "volume": 732795.0}, {"date": "2021-01-29", "close": 164.16, "volume": 356696.0}, {"date": "2021-02-01", "close": 166.15, "volume": 331283.0}, {"date": "2021-02-02", "close": 166.53, "volume": 357249.0}, {"date": "2021-02-03", "close": 167.55, "volume": 294423.0}, {"date": "2021-02-04", "close": 175.34, "volume": 433014.0}, {"date": "2021-02-05", "close": 177.18, "volume": 185626.0}, {"date": "2021-02-08", "close": 182.39, "volume": 388621.0}, {"date": "2021-02-09", "close": 183.16, "volume": 397303.0}, {"date": "2021-02-10", "close": 187.98, "volume": 485480.0}, {"date": "2021-02-11", "close": 203.51, "volume": 2637006.0}, {"date": "2021-02-12", "close": 195.54, "volume": 914754.0}, {"date": "2021-02-16", "close": 175.93, "volume": 1324964.0}, {"date": "2021-02-17", "close": 178.38, "volume": 786325.0}, {"date": "2021-02-18", "close": 173.75, "volume": 477505.0}, {"date": "2021-02-19", "close": 177.0, "volume": 459822.0}, {"date": "2021-02-22", "close": 170.0, "volume": 495933.0}, {"date": "2021-02-23", "close": 169.14, "volume": 659470.0}, {"date": "2021-02-24", "close": 161.45, "volume": 815756.0}, {"date": "2021-02-25", "close": 159.9, "volume": 572329.0}, {"date": "2021-02-26", "close": 165.49, "volume": 652938.0}, {"date": "2021-03-01", "close": 169.65, "volume": 1053188.0}, {"date": "2021-03-02", "close": 166.15, "volume": 814669.0}, {"date": "2021-03-03", "close": 155.01, "volume": 634565.0}, {"date": "2021-03-04", "close": 144.9, "volume": 1239780.0}, {"date": "2021-03-05", "close": 143.04, "volume": 911246.0}, {"date": "2021-03-08", "close": 138.59, "volume": 490172.0}, {"date": "2021-03-09", "close": 144.4, "volume": 496209.0}, {"date": "2021-03-10", "close": 141.1, "volume": 651583.0}, {"date": "2021-03-11", "close": 152.76, "volume": 796552.0}, {"date": "2021-03-12", "close": 152.26, "volume": 370753.0}, {"date": "2021-03-15", "close": 153.71, "volume": 423574.0}, {"date": "2021-03-16", "close": 147.03, "volume": 411768.0}, {"date": "2021-03-17", "close": 148.43, "volume": 327766.0}, {"date": "2021-03-18", "close": 139.96, "volume": 341400.0}, {"date": "2021-03-19", "close": 144.75, "volume": 857212.0}, {"date": "2021-03-22", "close": 144.77, "volume": 422154.0}, {"date": "2021-03-23", "close": 139.62, "volume": 355813.0}, {"date": "2021-03-24", "close": 133.45, "volume": 496179.0}, {"date": "2021-03-25", "close": 136.77, "volume": 471250.0}, {"date": "2021-03-26", "close": 137.82, "volume": 407192.0}, {"date": "2021-03-29", "close": 134.32, "volume": 414457.0}, {"date": "2021-03-30", "close": 139.28, "volume": 398112.0}, {"date": "2021-03-31", "close": 142.42, "volume": 424943.0}, {"date": "2021-04-01", "close": 143.06, "volume": 390984.0}, {"date": "2021-04-05", "close": 146.33, "volume": 559831.0}, {"date": "2021-04-06", "close": 145.6, "volume": 407461.0}, {"date": "2021-04-07", "close": 147.27, "volume": 273341.0}, {"date": "2021-04-08", "close": 150.57, "volume": 418444.0}, {"date": "2021-04-09", "close": 149.42, "volume": 447522.0}, {"date": "2021-04-12", "close": 149.17, "volume": 310318.0}, {"date": "2021-04-13", "close": 152.55, "volume": 309998.0}, {"date": "2021-04-14", "close": 152.44, "volume": 392492.0}, {"date": "2021-04-15", "close": 153.25, "volume": 245641.0}, {"date": "2021-04-16", "close": 152.74, "volume": 348513.0}, {"date": "2021-04-19", "close": 150.55, "volume": 489004.0}, {"date": "2021-04-20", "close": 150.79, "volume": 468107.0}, {"date": "2021-04-21", "close": 149.89, "volume": 324780.0}, {"date": "2021-04-22", "close": 153.65, "volume": 346464.0}, {"date": "2021-04-23", "close": 153.94, "volume": 392906.0}, {"date": "2021-04-26", "close": 159.285, "volume": 488613.0}, {"date": "2021-04-27", "close": 156.61, "volume": 291606.0}, {"date": "2021-04-28", "close": 155.55, "volume": 223632.0}, {"date": "2021-04-29", "close": 154.05, "volume": 197469.0}, {"date": "2021-04-30", "close": 151.61, "volume": 195381.0}, {"date": "2021-05-03", "close": 148.98, "volume": 188239.0}, {"date": "2021-05-04", "close": 142.46, "volume": 307835.0}, {"date": "2021-05-05", "close": 141.24, "volume": 199155.0}, {"date": "2021-05-06", "close": 130.86, "volume": 887405.0}, {"date": "2021-05-07", "close": 134.74, "volume": 610083.0}, {"date": "2021-05-10", "close": 129.0, "volume": 387125.0}, {"date": "2021-05-11", "close": 131.96, "volume": 552114.0}, {"date": "2021-05-12", "close": 124.09, "volume": 580479.0}, {"date": "2021-05-13", "close": 126.25, "volume": 391593.0}, {"date": "2021-05-14", "close": 132.76, "volume": 385105.0}, {"date": "2021-05-17", "close": 133.59, "volume": 346058.0}, {"date": "2021-05-18", "close": 123.43, "volume": 1137970.0}, {"date": "2021-05-19", "close": 126.8, "volume": 581537.0}, {"date": "2021-05-20", "close": 130.31, "volume": 334950.0}, {"date": "2021-05-21", "close": 127.07, "volume": 344627.0}, {"date": "2021-05-24", "close": 129.99, "volume": 280147.0}, {"date": "2021-05-25", "close": 130.73, "volume": 293443.0}, {"date": "2021-05-26", "close": 136.06, "volume": 337052.0}, {"date": "2021-05-27", "close": 139.48, "volume": 367357.0}, {"date": "2021-05-28", "close": 140.59, "volume": 464412.0}, {"date": "2021-06-01", "close": 139.15, "volume": 355154.0}, {"date": "2021-06-02", "close": 141.59, "volume": 299435.0}, {"date": "2021-06-03", "close": 138.19, "volume": 236080.0}, {"date": "2021-06-04", "close": 141.16, "volume": 206512.0}, {"date": "2021-06-07", "close": 146.61, "volume": 316548.0}, {"date": "2021-06-08", "close": 151.06, "volume": 481996.0}, {"date": "2021-06-09", "close": 148.05, "volume": 361845.0}, {"date": "2021-06-10", "close": 150.72, "volume": 229678.0}, {"date": "2021-06-11", "close": 157.44, "volume": 509662.0}, {"date": "2021-06-14", "close": 156.99, "volume": 821177.0}, {"date": "2021-06-15", "close": 154.49, "volume": 407412.0}, {"date": "2021-06-16", "close": 152.0, "volume": 552436.0}, {"date": "2021-06-17", "close": 153.6, "volume": 571517.0}, {"date": "2021-06-18", "close": 156.85, "volume": 861846.0}, {"date": "2021-06-21", "close": 158.76, "volume": 258178.0}, {"date": "2021-06-22", "close": 160.62, "volume": 302667.0}, {"date": "2021-06-23", "close": 165.98, "volume": 475024.0}, {"date": "2021-06-24", "close": 167.87, "volume": 312669.0}, {"date": "2021-06-25", "close": 172.18, "volume": 597351.0}, {"date": "2021-06-28", "close": 172.06, "volume": 418153.0}, {"date": "2021-06-29", "close": 174.14, "volume": 394870.0}, {"date": "2021-06-30", "close": 176.8, "volume": 573198.0}, {"date": "2021-07-01", "close": 173.26, "volume": 430275.0}, {"date": "2021-07-02", "close": 177.79, "volume": 266317.0}, {"date": "2021-07-06", "close": 176.7, "volume": 350668.0}, {"date": "2021-07-07", "close": 175.81, "volume": 214971.0}, {"date": "2021-07-08", "close": 177.68, "volume": 287082.0}, {"date": "2021-07-09", "close": 178.29, "volume": 208728.0}, {"date": "2021-07-12", "close": 179.92, "volume": 344070.0}, {"date": "2021-07-13", "close": 182.3, "volume": 379371.0}, {"date": "2021-07-14", "close": 177.31, "volume": 242237.0}, {"date": "2021-07-15", "close": 173.61, "volume": 305238.0}, {"date": "2021-07-16", "close": 173.76, "volume": 315907.0}, {"date": "2021-07-19", "close": 175.7, "volume": 251409.0}, {"date": "2021-07-20", "close": 180.56, "volume": 451390.0}, {"date": "2021-07-21", "close": 181.45, "volume": 333848.0}, {"date": "2021-07-22", "close": 180.55, "volume": 224535.0}, {"date": "2021-07-23", "close": 183.03, "volume": 224230.0}, {"date": "2021-07-26", "close": 182.04, "volume": 176098.0}, {"date": "2021-07-27", "close": 180.54, "volume": 208061.0}, {"date": "2021-07-28", "close": 186.09, "volume": 263553.0}, {"date": "2021-07-29", "close": 186.42, "volume": 164359.0}, {"date": "2021-07-30", "close": 186.02, "volume": 256982.0}, {"date": "2021-08-02", "close": 189.64, "volume": 592347.0}, {"date": "2021-08-03", "close": 187.32, "volume": 369858.0}, {"date": "2021-08-04", "close": 191.12, "volume": 428811.0}, {"date": "2021-08-05", "close": 193.49, "volume": 310444.0}, {"date": "2021-08-06", "close": 192.59, "volume": 459938.0}, {"date": "2021-08-09", "close": 192.37, "volume": 237724.0}, {"date": "2021-08-10", "close": 183.79, "volume": 359998.0}, {"date": "2021-08-11", "close": 184.65, "volume": 246056.0}, {"date": "2021-08-12", "close": 186.45, "volume": 246554.0}, {"date": "2021-08-13", "close": 185.14, "volume": 165844.0}, {"date": "2021-08-16", "close": 186.24, "volume": 272144.0}, {"date": "2021-08-17", "close": 183.45, "volume": 174506.0}, {"date": "2021-08-18", "close": 182.71, "volume": 172064.0}, {"date": "2021-08-19", "close": 181.52, "volume": 167955.0}, {"date": "2021-08-20", "close": 186.83, "volume": 196302.0}, {"date": "2021-08-23", "close": 186.73, "volume": 222298.0}, {"date": "2021-08-24", "close": 185.8, "volume": 252271.0}, {"date": "2021-08-25", "close": 186.4, "volume": 563542.0}, {"date": "2021-08-26", "close": 185.15, "volume": 421812.0}, {"date": "2021-08-27", "close": 187.01, "volume": 322396.0}, {"date": "2021-08-30", "close": 192.84, "volume": 428739.0}, {"date": "2021-08-31", "close": 181.87, "volume": 548057.0}, {"date": "2021-09-01", "close": 181.65, "volume": 529454.0}, {"date": "2021-09-02", "close": 182.87, "volume": 240386.0}, {"date": "2021-09-03", "close": 184.89, "volume": 204478.0}, {"date": "2021-09-07", "close": 182.67, "volume": 281364.0}, {"date": "2021-09-08", "close": 182.56, "volume": 228410.0}, {"date": "2021-09-09", "close": 181.15, "volume": 338614.0}, {"date": "2021-09-10", "close": 179.81, "volume": 324406.0}, {"date": "2021-09-13", "close": 176.25, "volume": 286021.0}, {"date": "2021-09-14", "close": 177.26, "volume": 256762.0}, {"date": "2021-09-15", "close": 177.83, "volume": 311977.0}, {"date": "2021-09-16", "close": 179.54, "volume": 275859.0}, {"date": "2021-09-17", "close": 172.38, "volume": 1346994.0}, {"date": "2021-09-20", "close": 172.94, "volume": 444200.0}, {"date": "2021-09-21", "close": 174.65, "volume": 276797.0}, {"date": "2021-09-22", "close": 175.0, "volume": 228437.0}, {"date": "2021-09-23", "close": 176.73, "volume": 194084.0}, {"date": "2021-09-24", "close": 179.75, "volume": 233332.0}, {"date": "2021-09-27", "close": 179.02, "volume": 248860.0}, {"date": "2021-09-28", "close": 177.59, "volume": 727963.0}, {"date": "2021-09-29", "close": 175.14, "volume": 290692.0}, {"date": "2021-09-30", "close": 175.02, "volume": 362797.0}, {"date": "2021-10-01", "close": 178.77, "volume": 276089.0}, {"date": "2021-10-04", "close": 166.09, "volume": 531475.0}, {"date": "2021-10-05", "close": 165.28, "volume": 380858.0}, {"date": "2021-10-06", "close": 166.02, "volume": 258941.0}, {"date": "2021-10-07", "close": 168.94, "volume": 176461.0}, {"date": "2021-10-08", "close": 164.55, "volume": 158746.0}, {"date": "2021-10-11", "close": 167.5, "volume": 214934.0}, {"date": "2021-10-12", "close": 171.43, "volume": 141354.0}, {"date": "2021-10-13", "close": 176.62, "volume": 219628.0}, {"date": "2021-10-14", "close": 179.03, "volume": 223152.0}, {"date": "2021-10-15", "close": 177.94, "volume": 218264.0}, {"date": "2021-10-18", "close": 181.7, "volume": 194861.0}, {"date": "2021-10-19", "close": 185.27, "volume": 295663.0}, {"date": "2021-10-20", "close": 179.05, "volume": 300266.0}, {"date": "2021-10-21", "close": 184.6, "volume": 432427.0}, {"date": "2021-10-22", "close": 182.65, "volume": 275960.0}, {"date": "2021-10-25", "close": 179.8, "volume": 370485.0}, {"date": "2021-10-26", "close": 180.2, "volume": 318904.0}, {"date": "2021-10-27", "close": 176.3, "volume": 248880.0}, {"date": "2021-10-28", "close": 174.64, "volume": 312896.0}, {"date": "2021-10-29", "close": 179.96, "volume": 342527.0}, {"date": "2021-11-01", "close": 180.67, "volume": 359838.0}, {"date": "2021-11-02", "close": 181.6, "volume": 291162.0}, {"date": "2021-11-03", "close": 184.91, "volume": 282460.0}, {"date": "2021-11-04", "close": 184.54, "volume": 232707.0}, {"date": "2021-11-05", "close": 182.64, "volume": 351612.0}, {"date": "2021-11-08", "close": 176.65, "volume": 445221.0}, {"date": "2021-11-09", "close": 176.4, "volume": 385992.0}, {"date": "2021-11-10", "close": 170.25, "volume": 303320.0}, {"date": "2021-11-11", "close": 168.95, "volume": 293920.0}, {"date": "2021-11-12", "close": 170.41, "volume": 432588.0}, {"date": "2021-11-15", "close": 167.41, "volume": 750145.0}, {"date": "2021-11-16", "close": 177.79, "volume": 3145247.0}, {"date": "2021-11-17", "close": 172.89, "volume": 947592.0}, {"date": "2021-11-18", "close": 174.43, "volume": 543724.0}, {"date": "2021-11-19", "close": 181.94, "volume": 827209.0}, {"date": "2021-11-22", "close": 180.98, "volume": 660361.0}, {"date": "2021-11-23", "close": 174.35, "volume": 643550.0}, {"date": "2021-11-24", "close": 179.86, "volume": 418293.0}, {"date": "2021-11-26", "close": 177.2, "volume": 260143.0}, {"date": "2021-11-29", "close": 179.75, "volume": 389349.0}, {"date": "2021-11-30", "close": 168.79, "volume": 651473.0}, {"date": "2021-12-01", "close": 164.77, "volume": 504062.0}, {"date": "2021-12-02", "close": 159.36, "volume": 575771.0}, {"date": "2021-12-03", "close": 151.41, "volume": 753046.0}, {"date": "2021-12-06", "close": 148.22, "volume": 663491.0}, {"date": "2021-12-07", "close": 153.79, "volume": 652178.0}, {"date": "2021-12-08", "close": 151.47, "volume": 629718.0}, {"date": "2021-12-09", "close": 146.47, "volume": 587519.0}, {"date": "2021-12-10", "close": 141.45, "volume": 810333.0}, {"date": "2021-12-13", "close": 138.89, "volume": 565309.0}, {"date": "2021-12-14", "close": 145.73, "volume": 858288.0}, {"date": "2021-12-15", "close": 147.54, "volume": 549645.0}, {"date": "2021-12-16", "close": 142.11, "volume": 432930.0}, {"date": "2021-12-17", "close": 144.93, "volume": 866072.0}, {"date": "2021-12-20", "close": 150.86, "volume": 824515.0}, {"date": "2021-12-21", "close": 156.7, "volume": 759358.0}, {"date": "2021-12-22", "close": 159.01, "volume": 484667.0}, {"date": "2021-12-23", "close": 160.54, "volume": 324733.0}, {"date": "2021-12-27", "close": 161.12, "volume": 380699.0}, {"date": "2021-12-28", "close": 153.81, "volume": 236288.0}, {"date": "2021-12-29", "close": 154.7, "volume": 226719.0}, {"date": "2021-12-30", "close": 156.07, "volume": 215434.0}, {"date": "2021-12-31", "close": 157.0, "volume": 471271.0}, {"date": "2022-01-03", "close": 152.87, "volume": 443590.0}, {"date": "2022-01-04", "close": 151.51, "volume": 849305.0}, {"date": "2022-01-05", "close": 147.99, "volume": 1573318.0}, {"date": "2022-01-06", "close": 150.14, "volume": 760474.0}, {"date": "2022-01-07", "close": 145.19, "volume": 765962.0}, {"date": "2022-01-10", "close": 147.51, "volume": 593388.0}, {"date": "2022-01-11", "close": 149.76, "volume": 339335.0}, {"date": "2022-01-12", "close": 151.03, "volume": 498509.0}, {"date": "2022-01-13", "close": 143.65, "volume": 385454.0}, {"date": "2022-01-14", "close": 137.17, "volume": 633004.0}, {"date": "2022-01-18", "close": 132.2, "volume": 488131.0}, {"date": "2022-01-19", "close": 132.55, "volume": 484390.0}, {"date": "2022-01-20", "close": 133.82, "volume": 393931.0}, {"date": "2022-01-21", "close": 132.96, "volume": 632281.0}, {"date": "2022-01-24", "close": 135.59, "volume": 848172.0}, {"date": "2022-01-25", "close": 128.07, "volume": 1095994.0}, {"date": "2022-01-26", "close": 128.19, "volume": 487514.0}, {"date": "2022-01-27", "close": 129.4, "volume": 825085.0}, {"date": "2022-01-28", "close": 136.07, "volume": 550993.0}, {"date": "2022-01-31", "close": 139.93, "volume": 495471.0}, {"date": "2022-02-01", "close": 144.0, "volume": 419925.0}, {"date": "2022-02-02", "close": 142.15, "volume": 327283.0}, {"date": "2022-02-03", "close": 139.99, "volume": 363561.0}, {"date": "2022-02-04", "close": 142.99, "volume": 303730.0}, {"date": "2022-02-07", "close": 144.46, "volume": 431916.0}, {"date": "2022-02-08", "close": 145.33, "volume": 317009.0}, {"date": "2022-02-09", "close": 148.75, "volume": 286235.0}, {"date": "2022-02-10", "close": 144.18, "volume": 535415.0}, {"date": "2022-02-11", "close": 139.59, "volume": 412188.0}, {"date": "2022-02-14", "close": 140.51, "volume": 341430.0}, {"date": "2022-02-15", "close": 143.25, "volume": 238729.0}, {"date": "2022-02-16", "close": 141.41, "volume": 161593.0}, {"date": "2022-02-17", "close": 132.58, "volume": 302755.0}, {"date": "2022-02-18", "close": 128.47, "volume": 331768.0}, {"date": "2022-02-22", "close": 126.76, "volume": 365914.0}, {"date": "2022-02-23", "close": 122.44, "volume": 393419.0}, {"date": "2022-02-24", "close": 130.15, "volume": 582506.0}, {"date": "2022-02-25", "close": 134.14, "volume": 661459.0}, {"date": "2022-02-28", "close": 140.25, "volume": 655970.0}, {"date": "2022-03-01", "close": 142.12, "volume": 525020.0}, {"date": "2022-03-02", "close": 144.61, "volume": 374463.0}, {"date": "2022-03-03", "close": 140.15, "volume": 306035.0}, {"date": "2022-03-04", "close": 138.13, "volume": 340932.0}, {"date": "2022-03-07", "close": 126.13, "volume": 688579.0}, {"date": "2022-03-08", "close": 125.03, "volume": 331944.0}, {"date": "2022-03-09", "close": 131.63, "volume": 256834.0}, {"date": "2022-03-10", "close": 130.33, "volume": 297986.0}, {"date": "2022-03-11", "close": 124.66, "volume": 274376.0}, {"date": "2022-03-14", "close": 120.3, "volume": 389412.0}, {"date": "2022-03-15", "close": 121.18, "volume": 318239.0}, {"date": "2022-03-16", "close": 127.3, "volume": 350863.0}, {"date": "2022-03-17", "close": 131.34, "volume": 330320.0}, {"date": "2022-03-18", "close": 134.89, "volume": 1037340.0}, {"date": "2022-03-21", "close": 134.37, "volume": 287127.0}, {"date": "2022-03-22", "close": 137.67, "volume": 302288.0}, {"date": "2022-03-23", "close": 134.82, "volume": 360191.0}, {"date": "2022-03-24", "close": 138.15, "volume": 310461.0}, {"date": "2022-03-25", "close": 132.69, "volume": 294885.0}, {"date": "2022-03-28", "close": 135.11, "volume": 309114.0}, {"date": "2022-03-29", "close": 138.99, "volume": 466920.0}, {"date": "2022-03-30", "close": 139.0, "volume": 443075.0}, {"date": "2022-03-31", "close": 137.73, "volume": 491841.0}, {"date": "2022-04-01", "close": 139.31, "volume": 689502.0}, {"date": "2022-04-04", "close": 140.0, "volume": 517329.0}, {"date": "2022-04-05", "close": 138.93, "volume": 469024.0}, {"date": "2022-04-06", "close": 131.17, "volume": 340672.0}, {"date": "2022-04-07", "close": 132.79, "volume": 286655.0}, {"date": "2022-04-08", "close": 127.82, "volume": 284180.0}, {"date": "2022-04-11", "close": 124.4, "volume": 384991.0}, {"date": "2022-04-12", "close": 125.63, "volume": 385280.0}, {"date": "2022-04-13", "close": 125.27, "volume": 454801.0}, {"date": "2022-04-14", "close": 123.22, "volume": 285464.0}, {"date": "2022-04-18", "close": 122.33, "volume": 312670.0}, {"date": "2022-04-19", "close": 130.0, "volume": 379374.0}, {"date": "2022-04-20", "close": 124.64, "volume": 487492.0}, {"date": "2022-04-21", "close": 120.65, "volume": 404707.0}, {"date": "2022-04-22", "close": 118.02, "volume": 406899.0}, {"date": "2022-04-25", "close": 120.79, "volume": 338155.0}, {"date": "2022-04-26", "close": 113.34, "volume": 338740.0}, {"date": "2022-04-27", "close": 113.64, "volume": 294695.0}, {"date": "2022-04-28", "close": 116.06, "volume": 637250.0}, {"date": "2022-04-29", "close": 112.2, "volume": 238859.0}, {"date": "2022-05-02", "close": 116.26, "volume": 292620.0}, {"date": "2022-05-03", "close": 114.85, "volume": 225786.0}, {"date": "2022-05-04", "close": 115.54, "volume": 359589.0}, {"date": "2022-05-05", "close": 99.51, "volume": 922879.0}, {"date": "2022-05-06", "close": 95.99, "volume": 529372.0}, {"date": "2022-05-09", "close": 87.89, "volume": 1075967.0}, {"date": "2022-05-10", "close": 89.46, "volume": 671278.0}, {"date": "2022-05-11", "close": 84.37, "volume": 890790.0}, {"date": "2022-05-12", "close": 87.04, "volume": 600685.0}, {"date": "2022-05-13", "close": 98.22, "volume": 640362.0}, {"date": "2022-05-16", "close": 95.44, "volume": 441714.0}, {"date": "2022-05-17", "close": 96.8, "volume": 499174.0}, {"date": "2022-05-18", "close": 96.25, "volume": 465082.0}, {"date": "2022-05-19", "close": 98.58, "volume": 459727.0}, {"date": "2022-05-20", "close": 99.4, "volume": 412603.0}, {"date": "2022-05-23", "close": 94.74, "volume": 525897.0}, {"date": "2022-05-24", "close": 92.56, "volume": 319787.0}, {"date": "2022-05-25", "close": 95.54, "volume": 338871.0}, {"date": "2022-05-26", "close": 98.52, "volume": 315227.0}, {"date": "2022-05-27", "close": 102.52, "volume": 300985.0}, {"date": "2022-05-31", "close": 101.36, "volume": 396904.0}, {"date": "2022-06-01", "close": 99.35, "volume": 274826.0}, {"date": "2022-06-02", "close": 105.11, "volume": 307546.0}, {"date": "2022-06-03", "close": 103.09, "volume": 344426.0}, {"date": "2022-06-06", "close": 102.68, "volume": 376059.0}, {"date": "2022-06-07", "close": 104.07, "volume": 187937.0}, {"date": "2022-06-08", "close": 102.88, "volume": 196996.0}, {"date": "2022-06-09", "close": 101.04, "volume": 288322.0}, {"date": "2022-06-10", "close": 96.51, "volume": 313810.0}, {"date": "2022-06-13", "close": 89.81, "volume": 509826.0}, {"date": "2022-06-14", "close": 87.51, "volume": 554989.0}, {"date": "2022-06-15", "close": 90.88, "volume": 649405.0}, {"date": "2022-06-16", "close": 85.12, "volume": 625136.0}, {"date": "2022-06-17", "close": 87.61, "volume": 1249599.0}, {"date": "2022-06-21", "close": 84.44, "volume": 760632.0}, {"date": "2022-06-22", "close": 86.36, "volume": 479549.0}, {"date": "2022-06-23", "close": 91.03, "volume": 473895.0}, {"date": "2022-06-24", "close": 96.16, "volume": 803695.0}, {"date": "2022-06-27", "close": 96.79, "volume": 451501.0}, {"date": "2022-06-28", "close": 95.0, "volume": 370809.0}, {"date": "2022-06-29", "close": 95.64, "volume": 333062.0}, {"date": "2022-06-30", "close": 93.17, "volume": 306105.0}, {"date": "2022-07-01", "close": 93.23, "volume": 279034.0}, {"date": "2022-07-05", "close": 95.65, "volume": 355800.0}, {"date": "2022-07-06", "close": 94.03, "volume": 279342.0}, {"date": "2022-07-07", "close": 97.9, "volume": 271775.0}, {"date": "2022-07-08", "close": 96.85, "volume": 214622.0}, {"date": "2022-07-11", "close": 93.62, "volume": 235365.0}, {"date": "2022-07-12", "close": 92.49, "volume": 287938.0}, {"date": "2022-07-13", "close": 92.57, "volume": 209771.0}, {"date": "2022-07-14", "close": 91.26, "volume": 207162.0}, {"date": "2022-07-15", "close": 94.65, "volume": 225719.0}, {"date": "2022-07-18", "close": 95.05, "volume": 338599.0}, {"date": "2022-07-19", "close": 97.63, "volume": 296236.0}, {"date": "2022-07-20", "close": 103.48, "volume": 313876.0}, {"date": "2022-07-21", "close": 104.47, "volume": 227033.0}, {"date": "2022-07-22", "close": 102.12, "volume": 185822.0}, {"date": "2022-07-25", "close": 101.4, "volume": 252251.0}, {"date": "2022-07-26", "close": 98.84, "volume": 263859.0}, {"date": "2022-07-27", "close": 104.41, "volume": 276866.0}, {"date": "2022-07-28", "close": 107.92, "volume": 275024.0}, {"date": "2022-07-29", "close": 110.19, "volume": 389434.0}, {"date": "2022-08-01", "close": 111.0, "volume": 312519.0}, {"date": "2022-08-02", "close": 113.01, "volume": 268634.0}, {"date": "2022-08-03", "close": 116.67, "volume": 226856.0}, {"date": "2022-08-04", "close": 116.6, "volume": 226398.0}, {"date": "2022-08-05", "close": 116.29, "volume": 258364.0}, {"date": "2022-08-08", "close": 116.23, "volume": 316010.0}, {"date": "2022-08-09", "close": 111.62, "volume": 380099.0}, {"date": "2022-08-10", "close": 126.07, "volume": 803645.0}, {"date": "2022-08-11", "close": 124.1, "volume": 348486.0}, {"date": "2022-08-12", "close": 129.49, "volume": 477184.0}, {"date": "2022-08-15", "close": 131.92, "volume": 322818.0}, {"date": "2022-08-16", "close": 133.23, "volume": 330214.0}, {"date": "2022-08-17", "close": 130.57, "volume": 250129.0}, {"date": "2022-08-18", "close": 132.14, "volume": 318877.0}, {"date": "2022-08-19", "close": 130.7, "volume": 405625.0}, {"date": "2022-08-22", "close": 128.14, "volume": 631300.0}, {"date": "2022-08-23", "close": 121.86, "volume": 329735.0}, {"date": "2022-08-24", "close": 123.38, "volume": 231108.0}, {"date": "2022-08-25", "close": 127.66, "volume": 225154.0}, {"date": "2022-08-26", "close": 122.24, "volume": 265990.0}, {"date": "2022-08-29", "close": 120.62, "volume": 252717.0}, {"date": "2022-08-30", "close": 117.71, "volume": 239859.0}, {"date": "2022-08-31", "close": 116.68, "volume": 271108.0}, {"date": "2022-09-01", "close": 115.0, "volume": 295895.0}, {"date": "2022-09-02", "close": 115.78, "volume": 569336.0}, {"date": "2022-09-06", "close": 117.71, "volume": 478746.0}, {"date": "2022-09-07", "close": 123.73, "volume": 357113.0}, {"date": "2022-09-08", "close": 122.73, "volume": 229932.0}, {"date": "2022-09-09", "close": 124.19, "volume": 230116.0}, {"date": "2022-09-12", "close": 124.8, "volume": 332287.0}, {"date": "2022-09-13", "close": 118.72, "volume": 293155.0}, {"date": "2022-09-14", "close": 120.01, "volume": 314814.0}, {"date": "2022-09-15", "close": 120.17, "volume": 287266.0}, {"date": "2022-09-16", "close": 118.34, "volume": 1338467.0}, {"date": "2022-09-19", "close": 117.96, "volume": 271823.0}, {"date": "2022-09-20", "close": 117.09, "volume": 292074.0}, {"date": "2022-09-21", "close": 116.19, "volume": 452112.0}, {"date": "2022-09-22", "close": 111.95, "volume": 477328.0}, {"date": "2022-09-23", "close": 113.46, "volume": 433963.0}, {"date": "2022-09-26", "close": 110.65, "volume": 375195.0}, {"date": "2022-09-27", "close": 113.24, "volume": 418164.0}, {"date": "2022-09-28", "close": 115.69, "volume": 261694.0}, {"date": "2022-09-29", "close": 114.16, "volume": 372297.0}, {"date": "2022-09-30", "close": 115.75, "volume": 447247.0}, {"date": "2022-10-03", "close": 115.97, "volume": 287349.0}, {"date": "2022-10-04", "close": 120.95, "volume": 322352.0}, {"date": "2022-10-05", "close": 123.29, "volume": 557354.0}, {"date": "2022-10-06", "close": 126.44, "volume": 470398.0}, {"date": "2022-10-07", "close": 123.75, "volume": 403966.0}, {"date": "2022-10-10", "close": 126.16, "volume": 564897.0}, {"date": "2022-10-11", "close": 121.35, "volume": 523486.0}, {"date": "2022-10-12", "close": 120.58, "volume": 269392.0}, {"date": "2022-10-13", "close": 120.92, "volume": 365471.0}, {"date": "2022-10-14", "close": 119.45, "volume": 404333.0}, {"date": "2022-10-17", "close": 124.73, "volume": 302995.0}, {"date": "2022-10-18", "close": 128.16, "volume": 471103.0}, {"date": "2022-10-19", "close": 124.35, "volume": 611354.0}, {"date": "2022-10-20", "close": 126.61, "volume": 345987.0}, {"date": "2022-10-21", "close": 130.6, "volume": 354427.0}, {"date": "2022-10-24", "close": 137.87, "volume": 810179.0}, {"date": "2022-10-25", "close": 137.12, "volume": 629670.0}, {"date": "2022-10-26", "close": 137.03, "volume": 531132.0}, {"date": "2022-10-27", "close": 139.99, "volume": 395205.0}, {"date": "2022-10-28", "close": 142.07, "volume": 372497.0}, {"date": "2022-10-31", "close": 145.44, "volume": 556345.0}, {"date": "2022-11-01", "close": 147.59, "volume": 631637.0}, {"date": "2022-11-02", "close": 145.22, "volume": 842603.0}, {"date": "2022-11-03", "close": 147.4, "volume": 795795.0}, {"date": "2022-11-04", "close": 148.66, "volume": 535838.0}, {"date": "2022-11-07", "close": 148.44, "volume": 554428.0}, {"date": "2022-11-08", "close": 150.0, "volume": 718752.0}, {"date": "2022-11-09", "close": 171.84, "volume": 1627971.0}, {"date": "2022-11-10", "close": 182.75, "volume": 871818.0}, {"date": "2022-11-11", "close": 182.94, "volume": 842600.0}, {"date": "2022-11-14", "close": 180.89, "volume": 654843.0}, {"date": "2022-11-15", "close": 187.96, "volume": 725448.0}, {"date": "2022-11-16", "close": 191.04, "volume": 645625.0}, {"date": "2022-11-17", "close": 192.14, "volume": 539906.0}, {"date": "2022-11-18", "close": 185.22, "volume": 853871.0}, {"date": "2022-11-21", "close": 186.95, "volume": 353375.0}, {"date": "2022-11-22", "close": 187.31, "volume": 409830.0}, {"date": "2022-11-23", "close": 187.75, "volume": 412875.0}, {"date": "2022-11-25", "close": 187.92, "volume": 266017.0}, {"date": "2022-11-28", "close": 183.94, "volume": 365310.0}, {"date": "2022-11-29", "close": 181.26, "volume": 428322.0}, {"date": "2022-11-30", "close": 184.03, "volume": 836611.0}, {"date": "2022-12-01", "close": 185.55, "volume": 772674.0}, {"date": "2022-12-02", "close": 188.83, "volume": 449629.0}, {"date": "2022-12-05", "close": 184.01, "volume": 423146.0}, {"date": "2022-12-06", "close": 169.43, "volume": 1060586.0}, {"date": "2022-12-07", "close": 170.16, "volume": 1164698.0}, {"date": "2022-12-08", "close": 171.71, "volume": 536320.0}, {"date": "2022-12-09", "close": 168.61, "volume": 399279.0}, {"date": "2022-12-12", "close": 168.59, "volume": 394719.0}, {"date": "2022-12-13", "close": 170.81, "volume": 596074.0}, {"date": "2022-12-14", "close": 173.52, "volume": 412259.0}, {"date": "2022-12-15", "close": 171.06, "volume": 393217.0}, {"date": "2022-12-16", "close": 169.34, "volume": 709732.0}, {"date": "2022-12-19", "close": 167.57, "volume": 471002.0}, {"date": "2022-12-20", "close": 171.37, "volume": 579235.0}, {"date": "2022-12-21", "close": 174.72, "volume": 500107.0}, {"date": "2022-12-22", "close": 167.82, "volume": 370353.0}, {"date": "2022-12-23", "close": 168.98, "volume": 306599.0}, {"date": "2022-12-27", "close": 166.25, "volume": 291226.0}, {"date": "2022-12-28", "close": 165.1, "volume": 290318.0}, {"date": "2022-12-29", "close": 165.58, "volume": 296289.0}, {"date": "2022-12-30", "close": 165.93, "volume": 341707.0}, {"date": "2023-01-03", "close": 168.24, "volume": 441457.0}, {"date": "2023-01-04", "close": 168.76, "volume": 438140.0}, {"date": "2023-01-05", "close": 165.74, "volume": 537109.0}, {"date": "2023-01-06", "close": 170.9, "volume": 372910.0}, {"date": "2023-01-09", "close": 177.45, "volume": 740739.0}, {"date": "2023-01-10", "close": 179.33, "volume": 489598.0}, {"date": "2023-01-11", "close": 181.43, "volume": 637884.0}, {"date": "2023-01-12", "close": 184.08, "volume": 519157.0}, {"date": "2023-01-13", "close": 188.13, "volume": 774948.0}, {"date": "2023-01-17", "close": 184.47, "volume": 582152.0}, {"date": "2023-01-18", "close": 182.27, "volume": 559072.0}, {"date": "2023-01-19", "close": 184.06, "volume": 567090.0}, {"date": "2023-01-20", "close": 185.02, "volume": 585206.0}, {"date": "2023-01-23", "close": 188.95, "volume": 1460293.0}, {"date": "2023-01-24", "close": 188.96, "volume": 577797.0}, {"date": "2023-01-25", "close": 192.18, "volume": 555974.0}, {"date": "2023-01-26", "close": 192.33, "volume": 718393.0}, {"date": "2023-01-27", "close": 191.61, "volume": 880893.0}, {"date": "2023-01-30", "close": 191.46, "volume": 812556.0}, {"date": "2023-01-31", "close": 195.44, "volume": 790269.0}, {"date": "2023-02-01", "close": 198.39, "volume": 511515.0}, {"date": "2023-02-02", "close": 198.54, "volume": 681367.0}, {"date": "2023-02-03", "close": 198.19, "volume": 461591.0}, {"date": "2023-02-06", "close": 195.95, "volume": 558534.0}, {"date": "2023-02-07", "close": 188.58, "volume": 2400551.0}, {"date": "2023-02-08", "close": 185.0, "volume": 1162032.0}, {"date": "2023-02-09", "close": 183.81, "volume": 810514.0}, {"date": "2023-02-10", "close": 184.55, "volume": 630326.0}, {"date": "2023-02-13", "close": 190.32, "volume": 562939.0}, {"date": "2023-02-14", "close": 193.9, "volume": 426094.0}, {"date": "2023-02-15", "close": 198.99, "volume": 395535.0}, {"date": "2023-02-16", "close": 196.05, "volume": 405184.0}, {"date": "2023-02-17", "close": 189.26, "volume": 836679.0}, {"date": "2023-02-21", "close": 189.77, "volume": 527163.0}, {"date": "2023-02-22", "close": 193.59, "volume": 459685.0}, {"date": "2023-02-23", "close": 195.04, "volume": 663986.0}, {"date": "2023-02-24", "close": 193.55, "volume": 605762.0}, {"date": "2023-02-27", "close": 194.97, "volume": 815540.0}, {"date": "2023-02-28", "close": 200.31, "volume": 4875329.0}, {"date": "2023-03-01", "close": 221.06, "volume": 2166949.0}, {"date": "2023-03-02", "close": 218.31, "volume": 1050818.0}, {"date": "2023-03-03", "close": 220.95, "volume": 922713.0}, {"date": "2023-03-06", "close": 221.38, "volume": 804319.0}, {"date": "2023-03-07", "close": 222.24, "volume": 720339.0}, {"date": "2023-03-08", "close": 221.8, "volume": 820694.0}, {"date": "2023-03-09", "close": 217.89, "volume": 746242.0}, {"date": "2023-03-10", "close": 213.0, "volume": 598420.0}, {"date": "2023-03-13", "close": 211.0, "volume": 714053.0}, {"date": "2023-03-14", "close": 215.0, "volume": 930927.0}, {"date": "2023-03-15", "close": 211.21, "volume": 610234.0}, {"date": "2023-03-16", "close": 216.98, "volume": 438725.0}, {"date": "2023-03-17", "close": 213.12, "volume": 941629.0}, {"date": "2023-03-20", "close": 213.72, "volume": 699363.0}, {"date": "2023-03-21", "close": 219.68, "volume": 611658.0}, {"date": "2023-03-22", "close": 213.51, "volume": 422825.0}, {"date": "2023-03-23", "close": 215.72, "volume": 505155.0}, {"date": "2023-03-24", "close": 216.58, "volume": 296049.0}, {"date": "2023-03-27", "close": 218.59, "volume": 469593.0}, {"date": "2023-03-28", "close": 215.6, "volume": 448036.0}, {"date": "2023-03-29", "close": 216.83, "volume": 835457.0}, {"date": "2023-03-30", "close": 217.7, "volume": 572706.0}, {"date": "2023-03-31", "close": 224.85, "volume": 1411150.0}, {"date": "2023-04-03", "close": 227.39, "volume": 537299.0}, {"date": "2023-04-04", "close": 223.0, "volume": 466280.0}, {"date": "2023-04-05", "close": 217.29, "volume": 682891.0}, {"date": "2023-04-06", "close": 219.71, "volume": 507732.0}, {"date": "2023-04-10", "close": 222.63, "volume": 395829.0}, {"date": "2023-04-11", "close": 224.01, "volume": 637240.0}, {"date": "2023-04-12", "close": 222.22, "volume": 550973.0}, {"date": "2023-04-13", "close": 223.31, "volume": 843369.0}, {"date": "2023-04-14", "close": 223.91, "volume": 764542.0}, {"date": "2023-04-17", "close": 225.57, "volume": 485526.0}, {"date": "2023-04-18", "close": 227.53, "volume": 503534.0}, {"date": "2023-04-19", "close": 226.34, "volume": 1370907.0}, {"date": "2023-04-20", "close": 224.47, "volume": 588222.0}, {"date": "2023-04-21", "close": 225.02, "volume": 513210.0}, {"date": "2023-04-24", "close": 224.5, "volume": 614906.0}, {"date": "2023-04-25", "close": 220.85, "volume": 529249.0}, {"date": "2023-04-26", "close": 216.13, "volume": 508077.0}, {"date": "2023-04-27", "close": 215.55, "volume": 675348.0}, {"date": "2023-04-28", "close": 210.71, "volume": 654720.0}, {"date": "2023-05-01", "close": 216.0, "volume": 1026217.0}, {"date": "2023-05-02", "close": 220.22, "volume": 1187939.0}, {"date": "2023-05-03", "close": 220.88, "volume": 17765930.0}, {"date": "2023-05-04", "close": 219.1, "volume": 1007383.0}, {"date": "2023-05-05", "close": 219.91, "volume": 796707.0}, {"date": "2023-05-08", "close": 221.86, "volume": 685456.0}, {"date": "2023-05-09", "close": 226.88, "volume": 1136137.0}, {"date": "2023-05-10", "close": 192.73, "volume": 3724155.0}, {"date": "2023-05-11", "close": 204.595, "volume": 1816930.0}, {"date": "2023-05-12", "close": 201.5, "volume": 889464.0}, {"date": "2023-05-15", "close": 203.47, "volume": 781838.0}, {"date": "2023-05-16", "close": 201.21, "volume": 639735.0}, {"date": "2023-05-17", "close": 197.68, "volume": 830674.0}, {"date": "2023-05-18", "close": 201.7, "volume": 1137524.0}, {"date": "2023-05-19", "close": 196.86, "volume": 1060164.0}, {"date": "2023-05-22", "close": 201.75, "volume": 859763.0}, {"date": "2023-05-23", "close": 195.8, "volume": 784758.0}, {"date": "2023-05-24", "close": 192.81, "volume": 693366.0}, {"date": "2023-05-25", "close": 193.96, "volume": 816393.0}, {"date": "2023-05-26", "close": 194.95, "volume": 708199.0}, {"date": "2023-05-30", "close": 193.16, "volume": 717206.0}, {"date": "2023-05-31", "close": 192.91, "volume": 3270682.0}, {"date": "2023-06-01", "close": 192.14, "volume": 1317937.0}, {"date": "2023-06-02", "close": 193.25, "volume": 791693.0}, {"date": "2023-06-05", "close": 191.86, "volume": 695830.0}, {"date": "2023-06-06", "close": 194.88, "volume": 606880.0}, {"date": "2023-06-07", "close": 197.88, "volume": 966794.0}, {"date": "2023-06-08", "close": 194.74, "volume": 494998.0}, {"date": "2023-06-09", "close": 194.82, "volume": 425601.0}, {"date": "2023-06-12", "close": 196.85, "volume": 547392.0}, {"date": "2023-06-13", "close": 196.66, "volume": 658052.0}, {"date": "2023-06-14", "close": 197.81, "volume": 969613.0}, {"date": "2023-06-15", "close": 202.09, "volume": 733022.0}, {"date": "2023-06-16", "close": 202.36, "volume": 3200182.0}, {"date": "2023-06-20", "close": 204.77, "volume": 1125836.0}, {"date": "2023-06-21", "close": 197.54, "volume": 582301.0}, {"date": "2023-06-22", "close": 196.92, "volume": 511232.0}, {"date": "2023-06-23", "close": 188.71, "volume": 1318496.0}, {"date": "2023-06-26", "close": 189.63, "volume": 868280.0}, {"date": "2023-06-27", "close": 195.38, "volume": 454308.0}, {"date": "2023-06-28", "close": 194.59, "volume": 515683.0}, {"date": "2023-06-29", "close": 195.83, "volume": 490371.0}, {"date": "2023-06-30", "close": 195.12, "volume": 509683.0}, {"date": "2023-07-03", "close": 194.58, "volume": 379267.0}, {"date": "2023-07-05", "close": 193.61, "volume": 487833.0}, {"date": "2023-07-06", "close": 188.82, "volume": 490129.0}, {"date": "2023-07-07", "close": 188.1, "volume": 636401.0}, {"date": "2023-07-10", "close": 195.36, "volume": 556790.0}, {"date": "2023-07-11", "close": 195.58, "volume": 527794.0}, {"date": "2023-07-12", "close": 195.88, "volume": 428502.0}, {"date": "2023-07-13", "close": 194.03, "volume": 434122.0}, {"date": "2023-07-14", "close": 192.24, "volume": 344696.0}, {"date": "2023-07-17", "close": 196.16, "volume": 314634.0}, {"date": "2023-07-18", "close": 192.25, "volume": 647442.0}, {"date": "2023-07-19", "close": 189.53, "volume": 889227.0}, {"date": "2023-07-20", "close": 184.03, "volume": 620221.0}, {"date": "2023-07-21", "close": 179.96, "volume": 1135882.0}, {"date": "2023-07-24", "close": 178.3, "volume": 1155573.0}, {"date": "2023-07-25", "close": 180.03, "volume": 741155.0}, {"date": "2023-07-26", "close": 180.04, "volume": 628291.0}, {"date": "2023-07-27", "close": 182.09, "volume": 909281.0}, {"date": "2023-07-28", "close": 182.64, "volume": 648066.0}, {"date": "2023-07-31", "close": 185.93, "volume": 581130.0}, {"date": "2023-08-01", "close": 183.33, "volume": 425596.0}, {"date": "2023-08-02", "close": 178.02, "volume": 558148.0}, {"date": "2023-08-03", "close": 177.1, "volume": 457658.0}, {"date": "2023-08-04", "close": 180.86, "volume": 1002258.0}, {"date": "2023-08-07", "close": 179.67, "volume": 575029.0}, {"date": "2023-08-08", "close": 175.73, "volume": 806458.0}, {"date": "2023-08-09", "close": 200.44, "volume": 2983403.0}, {"date": "2023-08-10", "close": 204.12, "volume": 1232821.0}, {"date": "2023-08-11", "close": 211.23, "volume": 1428521.0}, {"date": "2023-08-14", "close": 206.62, "volume": 802320.0}, {"date": "2023-08-15", "close": 203.05, "volume": 683395.0}, {"date": "2023-08-16", "close": 200.78, "volume": 512616.0}, {"date": "2023-08-17", "close": 195.39, "volume": 540645.0}, {"date": "2023-08-18", "close": 200.1, "volume": 737930.0}, {"date": "2023-08-21", "close": 196.94, "volume": 432362.0}, {"date": "2023-08-22", "close": 198.96, "volume": 300861.0}, {"date": "2023-08-23", "close": 200.3, "volume": 403321.0}, {"date": "2023-08-24", "close": 196.01, "volume": 748011.0}, {"date": "2023-08-25", "close": 198.43, "volume": 412212.0}, {"date": "2023-08-28", "close": 200.71, "volume": 435462.0}, {"date": "2023-08-29", "close": 205.14, "volume": 302444.0}, {"date": "2023-08-30", "close": 211.1, "volume": 541297.0}, {"date": "2023-08-31", "close": 212.91, "volume": 862039.0}, {"date": "2023-09-01", "close": 215.39, "volume": 343362.0}, {"date": "2023-09-05", "close": 212.25, "volume": 697867.0}, {"date": "2023-09-06", "close": 213.5, "volume": 330343.0}, {"date": "2023-09-07", "close": 216.06, "volume": 459344.0}, {"date": "2023-09-08", "close": 214.71, "volume": 359561.0}, {"date": "2023-09-11", "close": 213.19, "volume": 326321.0}, {"date": "2023-09-12", "close": 211.93, "volume": 375527.0}, {"date": "2023-09-13", "close": 209.86, "volume": 378685.0}, {"date": "2023-09-14", "close": 212.51, "volume": 398655.0}, {"date": "2023-09-15", "close": 206.21, "volume": 820071.0}, {"date": "2023-09-18", "close": 208.18, "volume": 497252.0}, {"date": "2023-09-19", "close": 203.8, "volume": 478851.0}, {"date": "2023-09-20", "close": 203.35, "volume": 458364.0}, {"date": "2023-09-21", "close": 196.13, "volume": 598413.0}, {"date": "2023-09-22", "close": 195.42, "volume": 369204.0}, {"date": "2023-09-25", "close": 193.24, "volume": 373752.0}, {"date": "2023-09-26", "close": 189.61, "volume": 444800.0}, {"date": "2023-09-27", "close": 194.65, "volume": 617863.0}, {"date": "2023-09-28", "close": 196.08, "volume": 354225.0}, {"date": "2023-09-29", "close": 198.99, "volume": 634349.0}, {"date": "2023-10-02", "close": 196.15, "volume": 428454.0}, {"date": "2023-10-03", "close": 192.06, "volume": 266606.0}, {"date": "2023-10-04", "close": 194.61, "volume": 335059.0}, {"date": "2023-10-05", "close": 196.11, "volume": 300880.0}, {"date": "2023-10-06", "close": 199.7, "volume": 370232.0}, {"date": "2023-10-09", "close": 208.81, "volume": 531996.0}, {"date": "2023-10-10", "close": 215.29, "volume": 591567.0}, {"date": "2023-10-11", "close": 220.0, "volume": 728529.0}, {"date": "2023-10-12", "close": 215.41, "volume": 425130.0}, {"date": "2023-10-13", "close": 215.43, "volume": 410214.0}, {"date": "2023-10-16", "close": 220.05, "volume": 306958.0}, {"date": "2023-10-17", "close": 222.54, "volume": 568866.0}, {"date": "2023-10-18", "close": 219.53, "volume": 327086.0}, {"date": "2023-10-19", "close": 212.31, "volume": 365647.0}, {"date": "2023-10-20", "close": 210.86, "volume": 354090.0}, {"date": "2023-10-23", "close": 210.08, "volume": 213603.0}, {"date": "2023-10-24", "close": 213.33, "volume": 283931.0}, {"date": "2023-10-25", "close": 207.87, "volume": 278013.0}, {"date": "2023-10-26", "close": 204.57, "volume": 386303.0}, {"date": "2023-10-27", "close": 200.755, "volume": 422820.0}, {"date": "2023-10-30", "close": 201.73, "volume": 303375.0}, {"date": "2023-10-31", "close": 204.49, "volume": 350944.0}, {"date": "2023-11-01", "close": 207.15, "volume": 344843.0}, {"date": "2023-11-02", "close": 210.27, "volume": 406427.0}, {"date": "2023-11-03", "close": 217.25, "volume": 574055.0}, {"date": "2023-11-06", "close": 216.86, "volume": 433676.0}, {"date": "2023-11-07", "close": 216.37, "volume": 908669.0}, {"date": "2023-11-08", "close": 229.58, "volume": 1603201.0}, {"date": "2023-11-09", "close": 215.7, "volume": 811875.0}, {"date": "2023-11-10", "close": 217.94, "volume": 830375.0}, {"date": "2023-11-13", "close": 218.66, "volume": 380723.0}, {"date": "2023-11-14", "close": 221.58, "volume": 586710.0}, {"date": "2023-11-15", "close": 221.08, "volume": 535141.0}, {"date": "2023-11-16", "close": 222.76, "volume": 322322.0}, {"date": "2023-11-17", "close": 223.48, "volume": 458683.0}, {"date": "2023-11-20", "close": 226.22, "volume": 287723.0}, {"date": "2023-11-21", "close": 228.42, "volume": 408708.0}, {"date": "2023-11-22", "close": 226.87, "volume": 233437.0}, {"date": "2023-11-24", "close": 228.42, "volume": 101568.0}, {"date": "2023-11-27", "close": 228.16, "volume": 311733.0}, {"date": "2023-11-28", "close": 227.07, "volume": 227435.0}, {"date": "2023-11-29", "close": 225.86, "volume": 248805.0}, {"date": "2023-11-30", "close": 229.87, "volume": 721891.0}, {"date": "2023-12-01", "close": 231.51, "volume": 850416.0}, {"date": "2023-12-04", "close": 236.28, "volume": 526650.0}, {"date": "2023-12-05", "close": 231.72, "volume": 387900.0}, {"date": "2023-12-06", "close": 232.34, "volume": 267098.0}, {"date": "2023-12-07", "close": 235.33, "volume": 314442.0}, {"date": "2023-12-08", "close": 236.38, "volume": 281805.0}, {"date": "2023-12-11", "close": 238.78, "volume": 302383.0}, {"date": "2023-12-12", "close": 241.97, "volume": 347442.0}, {"date": "2023-12-13", "close": 248.06, "volume": 401929.0}, {"date": "2023-12-14", "close": 253.12, "volume": 676160.0}, {"date": "2023-12-15", "close": 255.98, "volume": 815505.0}, {"date": "2023-12-18", "close": 255.69, "volume": 372177.0}, {"date": "2023-12-19", "close": 255.92, "volume": 446789.0}, {"date": "2023-12-20", "close": 252.77, "volume": 559989.0}, {"date": "2023-12-21", "close": 256.84, "volume": 311644.0}, {"date": "2023-12-22", "close": 259.03, "volume": 279100.0}, {"date": "2023-12-26", "close": 258.11, "volume": 180068.0}, {"date": "2023-12-27", "close": 259.08, "volume": 340835.0}, {"date": "2023-12-28", "close": 258.59, "volume": 257886.0}, {"date": "2023-12-29", "close": 258.33, "volume": 330633.0}, {"date": "2024-01-02", "close": 251.63, "volume": 532443.0}, {"date": "2024-01-03", "close": 247.43, "volume": 333038.0}, {"date": "2024-01-04", "close": 244.93, "volume": 494296.0}, {"date": "2024-01-05", "close": 244.21, "volume": 408650.0}, {"date": "2024-01-08", "close": 251.61, "volume": 344432.0}, {"date": "2024-01-09", "close": 249.1, "volume": 452211.0}, {"date": "2024-01-10", "close": 249.02, "volume": 470303.0}, {"date": "2024-01-11", "close": 249.54, "volume": 383934.0}, {"date": "2024-01-12", "close": 250.69, "volume": 485081.0}, {"date": "2024-01-16", "close": 249.47, "volume": 385251.0}, {"date": "2024-01-17", "close": 250.51, "volume": 267263.0}, {"date": "2024-01-18", "close": 254.1, "volume": 252563.0}, {"date": "2024-01-19", "close": 256.79, "volume": 349166.0}, {"date": "2024-01-22", "close": 259.66, "volume": 302748.0}, {"date": "2024-01-23", "close": 255.01, "volume": 252275.0}, {"date": "2024-01-24", "close": 251.24, "volume": 369360.0}, {"date": "2024-01-25", "close": 252.7, "volume": 229333.0}, {"date": "2024-01-26", "close": 251.36, "volume": 256999.0}, {"date": "2024-01-29", "close": 254.73, "volume": 281454.0}, {"date": "2024-01-30", "close": 254.25, "volume": 189143.0}, {"date": "2024-01-31", "close": 249.06, "volume": 492521.0}, {"date": "2024-02-01", "close": 252.7, "volume": 519452.0}, {"date": "2024-02-02", "close": 256.99, "volume": 362010.0}, {"date": "2024-02-05", "close": 257.47, "volume": 322530.0}, {"date": "2024-02-06", "close": 259.46, "volume": 226235.0}, {"date": "2024-02-07", "close": 265.47, "volume": 784916.0}, {"date": "2024-02-08", "close": 269.0, "volume": 306156.0}, {"date": "2024-02-09", "close": 270.98, "volume": 247690.0}, {"date": "2024-02-12", "close": 266.71, "volume": 482646.0}, {"date": "2024-02-13", "close": 264.45, "volume": 377146.0}, {"date": "2024-02-14", "close": 270.84, "volume": 307694.0}, {"date": "2024-02-15", "close": 272.79, "volume": 257673.0}, {"date": "2024-02-16", "close": 269.8, "volume": 250433.0}, {"date": "2024-02-20", "close": 267.7, "volume": 296140.0}, {"date": "2024-02-21", "close": 263.73, "volume": 395993.0}, {"date": "2024-02-22", "close": 271.54, "volume": 286371.0}, {"date": "2024-02-23", "close": 270.63, "volume": 225017.0}, {"date": "2024-02-26", "close": 271.59, "volume": 321895.0}, {"date": "2024-02-27", "close": 271.82, "volume": 841681.0}, {"date": "2024-02-28", "close": 309.22, "volume": 2658652.0}, {"date": "2024-02-29", "close": 307.37, "volume": 1501521.0}, {"date": "2024-03-01", "close": 314.25, "volume": 893744.0}, {"date": "2024-03-04", "close": 319.88, "volume": 928051.0}, {"date": "2024-03-05", "close": 315.1, "volume": 620357.0}, {"date": "2024-03-06", "close": 314.97, "volume": 467822.0}, {"date": "2024-03-07", "close": 315.13, "volume": 363380.0}, {"date": "2024-03-08", "close": 312.79, "volume": 432294.0}, {"date": "2024-03-11", "close": 310.93, "volume": 447521.0}, {"date": "2024-03-12", "close": 311.37, "volume": 400544.0}, {"date": "2024-03-13", "close": 306.78, "volume": 603412.0}, {"date": "2024-03-14", "close": 306.43, "volume": 427555.0}, {"date": "2024-03-15", "close": 307.65, "volume": 1568802.0}, {"date": "2024-03-18", "close": 308.45, "volume": 456017.0}, {"date": "2024-03-19", "close": 312.13, "volume": 410914.0}, {"date": "2024-03-20", "close": 314.28, "volume": 298598.0}, {"date": "2024-03-21", "close": 316.09, "volume": 279094.0}, {"date": "2024-03-22", "close": 316.32, "volume": 377993.0}, {"date": "2024-03-25", "close": 315.47, "volume": 629906.0}, {"date": "2024-03-26", "close": 319.14, "volume": 433787.0}, {"date": "2024-03-27", "close": 315.64, "volume": 401505.0}, {"date": "2024-03-28", "close": 312.88, "volume": 357827.0}, {"date": "2024-04-01", "close": 311.37, "volume": 318067.0}, {"date": "2024-04-02", "close": 309.36, "volume": 340295.0}, {"date": "2024-04-03", "close": 309.1, "volume": 344737.0}, {"date": "2024-04-04", "close": 306.83, "volume": 272689.0}, {"date": "2024-04-05", "close": 309.9, "volume": 183819.0}, {"date": "2024-04-08", "close": 311.21, "volume": 286498.0}, {"date": "2024-04-09", "close": 311.27, "volume": 305853.0}, {"date": "2024-04-10", "close": 318.26, "volume": 503003.0}, {"date": "2024-04-11", "close": 324.09, "volume": 705097.0}, {"date": "2024-04-12", "close": 310.81, "volume": 548345.0}, {"date": "2024-04-15", "close": 303.31, "volume": 354919.0}, {"date": "2024-04-16", "close": 300.31, "volume": 524493.0}, {"date": "2024-04-17", "close": 299.82, "volume": 603407.0}, {"date": "2024-04-18", "close": 297.59, "volume": 593714.0}, {"date": "2024-04-19", "close": 293.605, "volume": 551405.0}, {"date": "2024-04-22", "close": 293.8, "volume": 513484.0}, {"date": "2024-04-23", "close": 301.56, "volume": 486651.0}, {"date": "2024-04-24", "close": 302.41, "volume": 524753.0}, {"date": "2024-04-25", "close": 306.24, "volume": 305981.0}, {"date": "2024-04-26", "close": 308.23, "volume": 300741.0}, {"date": "2024-04-29", "close": 313.3, "volume": 340642.0}, {"date": "2024-04-30", "close": 313.66, "volume": 596201.0}, {"date": "2024-05-01", "close": 311.57, "volume": 693734.0}, {"date": "2024-05-02", "close": 316.75, "volume": 456870.0}, {"date": "2024-05-03", "close": 318.55, "volume": 279175.0}, {"date": "2024-05-06", "close": 327.64, "volume": 773695.0}, {"date": "2024-05-07", "close": 312.73, "volume": 1021711.0}, {"date": "2024-05-08", "close": 311.86, "volume": 480370.0}, {"date": "2024-05-09", "close": 309.09, "volume": 699269.0}, {"date": "2024-05-10", "close": 303.43, "volume": 474003.0}, {"date": "2024-05-13", "close": 300.23, "volume": 507020.0}, {"date": "2024-05-14", "close": 296.46, "volume": 998277.0}, {"date": "2024-05-15", "close": 293.95, "volume": 683079.0}, {"date": "2024-05-16", "close": 290.44, "volume": 536283.0}, {"date": "2024-05-17", "close": 288.79, "volume": 513386.0}, {"date": "2024-05-20", "close": 292.03, "volume": 524607.0}, {"date": "2024-05-21", "close": 287.95, "volume": 661906.0}, {"date": "2024-05-22", "close": 284.87, "volume": 972108.0}, {"date": "2024-05-23", "close": 279.99, "volume": 818051.0}, {"date": "2024-05-24", "close": 285.63, "volume": 411002.0}, {"date": "2024-05-28", "close": 288.2, "volume": 522224.0}, {"date": "2024-05-29", "close": 284.19, "volume": 471638.0}, {"date": "2024-05-30", "close": 281.73, "volume": 340357.0}, {"date": "2024-05-31", "close": 281.67, "volume": 731113.0}, {"date": "2024-06-03", "close": 278.53, "volume": 401429.0}, {"date": "2024-06-04", "close": 276.22, "volume": 399003.0}, {"date": "2024-06-05", "close": 282.13, "volume": 476734.0}, {"date": "2024-06-06", "close": 279.15, "volume": 381819.0}, {"date": "2024-06-07", "close": 280.5, "volume": 331315.0}, {"date": "2024-06-10", "close": 285.4, "volume": 421913.0}, {"date": "2024-06-11", "close": 287.01, "volume": 407377.0}, {"date": "2024-06-12", "close": 295.84, "volume": 546269.0}, {"date": "2024-06-13", "close": 293.48, "volume": 383721.0}, {"date": "2024-06-14", "close": 292.33, "volume": 401104.0}, {"date": "2024-06-17", "close": 297.17, "volume": 413517.0}, {"date": "2024-06-18", "close": 293.52, "volume": 362426.0}, {"date": "2024-06-20", "close": 293.14, "volume": 366198.0}, {"date": "2024-06-21", "close": 291.15, "volume": 910181.0}, {"date": "2024-06-24", "close": 292.7, "volume": 705096.0}, {"date": "2024-06-25", "close": 292.63, "volume": 476894.0}, {"date": "2024-06-26", "close": 292.88, "volume": 350337.0}, {"date": "2024-06-27", "close": 298.35, "volume": 438639.0}, {"date": "2024-06-28", "close": 294.24, "volume": 1083370.0}, {"date": "2024-07-01", "close": 289.21, "volume": 332214.0}, {"date": "2024-07-02", "close": 293.18, "volume": 347578.0}, {"date": "2024-07-03", "close": 296.56, "volume": 175280.0}, {"date": "2024-07-05", "close": 298.38, "volume": 174432.0}, {"date": "2024-07-08", "close": 302.48, "volume": 372076.0}, {"date": "2024-07-09", "close": 298.51, "volume": 398554.0}, {"date": "2024-07-10", "close": 293.29, "volume": 365715.0}, {"date": "2024-07-11", "close": 291.16, "volume": 528399.0}, {"date": "2024-07-12", "close": 292.66, "volume": 289565.0}, {"date": "2024-07-15", "close": 308.64, "volume": 642367.0}, {"date": "2024-07-16", "close": 319.43, "volume": 698760.0}, {"date": "2024-07-17", "close": 317.78, "volume": 680566.0}, {"date": "2024-07-18", "close": 305.67, "volume": 577149.0}, {"date": "2024-07-19", "close": 308.45, "volume": 269770.0}, {"date": "2024-07-22", "close": 316.76, "volume": 455994.0}, {"date": "2024-07-23", "close": 319.55, "volume": 763156.0}, {"date": "2024-07-24", "close": 313.11, "volume": 450972.0}, {"date": "2024-07-25", "close": 310.81, "volume": 379094.0}, {"date": "2024-07-26", "close": 310.59, "volume": 347882.0}, {"date": "2024-07-29", "close": 309.0, "volume": 271271.0}, {"date": "2024-07-30", "close": 304.72, "volume": 350218.0}, {"date": "2024-07-31", "close": 300.01, "volume": 662384.0}, {"date": "2024-08-01", "close": 299.63, "volume": 872771.0}, {"date": "2024-08-02", "close": 292.36, "volume": 929302.0}, {"date": "2024-08-05", "close": 286.16, "volume": 684589.0}, {"date": "2024-08-06", "close": 295.0, "volume": 1070740.0}, {"date": "2024-08-07", "close": 349.24, "volume": 3407135.0}, {"date": "2024-08-08", "close": 368.46, "volume": 1518758.0}, {"date": "2024-08-09", "close": 365.0, "volume": 997595.0}, {"date": "2024-08-12", "close": 368.03, "volume": 545538.0}, {"date": "2024-08-13", "close": 368.97, "volume": 516315.0}, {"date": "2024-08-14", "close": 370.57, "volume": 400289.0}, {"date": "2024-08-15", "close": 373.69, "volume": 495368.0}, {"date": "2024-08-16", "close": 373.69, "volume": 486333.0}, {"date": "2024-08-19", "close": 373.07, "volume": 430156.0}, {"date": "2024-08-20", "close": 373.05, "volume": 345737.0}, {"date": "2024-08-21", "close": 375.1, "volume": 573401.0}, {"date": "2024-08-22", "close": 372.69, "volume": 295606.0}, {"date": "2024-08-23", "close": 370.7, "volume": 464467.0}, {"date": "2024-08-26", "close": 360.49, "volume": 568496.0}, {"date": "2024-08-27", "close": 363.43, "volume": 286028.0}, {"date": "2024-08-28", "close": 362.45, "volume": 323710.0}, {"date": "2024-08-29", "close": 362.0, "volume": 316831.0}, {"date": "2024-08-30", "close": 364.97, "volume": 454912.0}, {"date": "2024-09-03", "close": 355.16, "volume": 584912.0}, {"date": "2024-09-04", "close": 355.35, "volume": 681086.0}, {"date": "2024-09-05", "close": 354.86, "volume": 236479.0}, {"date": "2024-09-06", "close": 354.62, "volume": 509150.0}, {"date": "2024-09-09", "close": 364.39, "volume": 755959.0}, {"date": "2024-09-10", "close": 359.35, "volume": 324778.0}, {"date": "2024-09-11", "close": 361.71, "volume": 471546.0}, {"date": "2024-09-12", "close": 384.51, "volume": 976901.0}, {"date": "2024-09-13", "close": 379.61, "volume": 506481.0}, {"date": "2024-09-16", "close": 385.77, "volume": 480096.0}, {"date": "2024-09-17", "close": 382.57, "volume": 379075.0}, {"date": "2024-09-18", "close": 383.01, "volume": 402101.0}, {"date": "2024-09-19", "close": 389.74, "volume": 461850.0}, {"date": "2024-09-20", "close": 393.29, "volume": 1202603.0}, {"date": "2024-09-23", "close": 393.94, "volume": 473099.0}, {"date": "2024-09-24", "close": 393.66, "volume": 279634.0}, {"date": "2024-09-25", "close": 395.26, "volume": 534495.0}, {"date": "2024-09-26", "close": 393.25, "volume": 449069.0}, {"date": "2024-09-27", "close": 395.34, "volume": 400734.0}, {"date": "2024-09-30", "close": 399.6, "volume": 548958.0}, {"date": "2024-10-01", "close": 399.22, "volume": 749293.0}, {"date": "2024-10-02", "close": 404.51, "volume": 588184.0}, {"date": "2024-10-03", "close": 415.05, "volume": 927266.0}, {"date": "2024-10-04", "close": 421.8, "volume": 612225.0}, {"date": "2024-10-07", "close": 420.83, "volume": 682956.0}, {"date": "2024-10-08", "close": 426.99, "volume": 787479.0}, {"date": "2024-10-09", "close": 432.14, "volume": 470903.0}, {"date": "2024-10-10", "close": 428.76, "volume": 494195.0}, {"date": "2024-10-11", "close": 434.98, "volume": 334523.0}, {"date": "2024-10-14", "close": 437.98, "volume": 326365.0}, {"date": "2024-10-15", "close": 434.12, "volume": 625379.0}, {"date": "2024-10-16", "close": 433.83, "volume": 376100.0}, {"date": "2024-10-17", "close": 434.48, "volume": 397469.0}, {"date": "2024-10-18", "close": 438.05, "volume": 228792.0}, {"date": "2024-10-21", "close": 443.98, "volume": 335656.0}, {"date": "2024-10-22", "close": 449.61, "volume": 624963.0}, {"date": "2024-10-23", "close": 442.69, "volume": 389218.0}, {"date": "2024-10-24", "close": 443.12, "volume": 263431.0}, {"date": "2024-10-25", "close": 444.52, "volume": 331952.0}, {"date": "2024-10-28", "close": 444.77, "volume": 447236.0}, {"date": "2024-10-29", "close": 444.0, "volume": 489050.0}, {"date": "2024-10-30", "close": 439.0, "volume": 428115.0}, {"date": "2024-10-31", "close": 423.5, "volume": 877593.0}, {"date": "2024-11-01", "close": 425.84, "volume": 600627.0}, {"date": "2024-11-04", "close": 431.57, "volume": 479013.0}, {"date": "2024-11-05", "close": 441.09, "volume": 656281.0}, {"date": "2024-11-06", "close": 459.52, "volume": 724186.0}, {"date": "2024-11-07", "close": 468.75, "volume": 832567.0}, {"date": "2024-11-08", "close": 603.18, "volume": 3966980.0}, {"date": "2024-11-11", "close": 616.14, "volume": 1793148.0}, {"date": "2024-11-12", "close": 595.18, "volume": 1390253.0}, {"date": "2024-11-13", "close": 601.29, "volume": 850740.0}, {"date": "2024-11-14", "close": 604.56, "volume": 727328.0}, {"date": "2024-11-15", "close": 599.35, "volume": 682856.0}, {"date": "2024-11-18", "close": 600.0, "volume": 669695.0}, {"date": "2024-11-19", "close": 610.2, "volume": 1064591.0}, {"date": "2024-11-20", "close": 609.82, "volume": 572570.0}, {"date": "2024-11-21", "close": 631.27, "volume": 885468.0}, {"date": "2024-11-22", "close": 636.95, "volume": 699097.0}, {"date": "2024-11-25", "close": 619.0, "volume": 1499893.0}, {"date": "2024-11-26", "close": 632.16, "volume": 619320.0}, {"date": "2024-11-27", "close": 634.96, "volume": 505877.0}, {"date": "2024-11-29", "close": 646.96, "volume": 397629.0}, {"date": "2024-12-02", "close": 636.39, "volume": 866764.0}, {"date": "2024-12-03", "close": 669.87, "volume": 1383680.0}, {"date": "2024-12-04", "close": 687.39, "volume": 925209.0}, {"date": "2024-12-05", "close": 689.78, "volume": 732660.0}, {"date": "2024-12-06", "close": 687.69, "volume": 938723.0}, {"date": "2024-12-09", "close": 642.59, "volume": 1177606.0}, {"date": "2024-12-10", "close": 637.45, "volume": 928328.0}, {"date": "2024-12-11", "close": 642.45, "volume": 639170.0}, {"date": "2024-12-12", "close": 636.41, "volume": 667455.0}, {"date": "2024-12-13", "close": 644.91, "volume": 557664.0}, {"date": "2024-12-16", "close": 649.3, "volume": 1741642.0}, {"date": "2024-12-17", "close": 635.76, "volume": 1497650.0}, {"date": "2024-12-18", "close": 609.96, "volume": 1614002.0}, {"date": "2024-12-19", "close": 615.68, "volume": 1316458.0}, {"date": "2024-12-20", "close": 631.69, "volume": 7032769.0}, {"date": "2024-12-23", "close": 624.14, "volume": 626799.0}, {"date": "2024-12-24", "close": 631.25, "volume": 260504.0}, {"date": "2024-12-26", "close": 623.8, "volume": 526622.0}, {"date": "2024-12-27", "close": 610.98, "volume": 392170.0}, {"date": "2024-12-30", "close": 604.32, "volume": 649149.0}, {"date": "2024-12-31", "close": 594.32, "volume": 510410.0}, {"date": "2025-01-02", "close": 596.49, "volume": 517294.0}, {"date": "2025-01-03", "close": 601.06, "volume": 434723.0}, {"date": "2025-01-06", "close": 570.71, "volume": 1614521.0}, {"date": "2025-01-07", "close": 562.03, "volume": 935262.0}, {"date": "2025-01-08", "close": 577.34, "volume": 590620.0}, {"date": "2025-01-10", "close": 570.0, "volume": 482918.0}, {"date": "2025-01-13", "close": 568.68, "volume": 422549.0}, {"date": "2025-01-14", "close": 579.8, "volume": 509051.0}, {"date": "2025-01-15", "close": 580.0, "volume": 702444.0}, {"date": "2025-01-16", "close": 585.84, "volume": 466053.0}, {"date": "2025-01-17", "close": 593.89, "volume": 533670.0}, {"date": "2025-01-21", "close": 605.58, "volume": 531294.0}, {"date": "2025-01-22", "close": 607.6, "volume": 362230.0}, {"date": "2025-01-23", "close": 613.38, "volume": 368644.0}, {"date": "2025-01-24", "close": 610.32, "volume": 309792.0}, {"date": "2025-01-27", "close": 604.68, "volume": 458568.0}, {"date": "2025-01-28", "close": 637.53, "volume": 548338.0}, {"date": "2025-01-29", "close": 639.97, "volume": 422611.0}, {"date": "2025-01-30", "close": 653.43, "volume": 536822.0}, {"date": "2025-01-31", "close": 652.18, "volume": 611693.0}, {"date": "2025-02-03", "close": 658.11, "volume": 1001784.0}, {"date": "2025-02-04", "close": 662.91, "volume": 511759.0}, {"date": "2025-02-05", "close": 680.52, "volume": 459816.0}, {"date": "2025-02-06", "close": 677.4, "volume": 559451.0}, {"date": "2025-02-07", "close": 679.24, "volume": 556216.0}, {"date": "2025-02-10", "close": 677.85, "volume": 432548.0}, {"date": "2025-02-11", "close": 669.26, "volume": 421665.0}, {"date": "2025-02-12", "close": 665.08, "volume": 495922.0}, {"date": "2025-02-13", "close": 664.7, "volume": 356153.0}, {"date": "2025-02-14", "close": 683.41, "volume": 694120.0}, {"date": "2025-02-18", "close": 710.01, "volume": 1318703.0}, {"date": "2025-02-19", "close": 593.42, "volume": 2319566.0}, {"date": "2025-02-20", "close": 541.81, "volume": 2514006.0}, {"date": "2025-02-21", "close": 513.22, "volume": 1454542.0}, {"date": "2025-02-24", "close": 499.73, "volume": 1322641.0}, {"date": "2025-02-25", "close": 496.65, "volume": 1360330.0}, {"date": "2025-02-26", "close": 572.4, "volume": 2837988.0}, {"date": "2025-02-27", "close": 525.44, "volume": 1453907.0}, {"date": "2025-02-28", "close": 528.45, "volume": 1153735.0}, {"date": "2025-03-03", "close": 525.75, "volume": 876097.0}, {"date": "2025-03-04", "close": 528.28, "volume": 956405.0}, {"date": "2025-03-05", "close": 534.96, "volume": 945209.0}, {"date": "2025-03-06", "close": 499.31, "volume": 912281.0}, {"date": "2025-03-07", "close": 526.4, "volume": 1277984.0}, {"date": "2025-03-10", "close": 515.45, "volume": 1359940.0}, {"date": "2025-03-11", "close": 526.64, "volume": 975328.0}, {"date": "2025-03-12", "close": 557.89, "volume": 1215839.0}, {"date": "2025-03-13", "close": 534.56, "volume": 760807.0}, {"date": "2025-03-14", "close": 556.26, "volume": 656155.0}, {"date": "2025-03-17", "close": 554.82, "volume": 664625.0}, {"date": "2025-03-18", "close": 539.99, "volume": 558600.0}, {"date": "2025-03-19", "close": 568.11, "volume": 576540.0}, {"date": "2025-03-20", "close": 558.41, "volume": 525252.0}, {"date": "2025-03-21", "close": 560.0, "volume": 803642.0}, {"date": "2025-03-24", "close": 572.52, "volume": 689675.0}, {"date": "2025-03-25", "close": 577.18, "volume": 439776.0}, {"date": "2025-03-26", "close": 559.06, "volume": 521741.0}, {"date": "2025-03-27", "close": 550.65, "volume": 374576.0}, {"date": "2025-03-28", "close": 534.95, "volume": 678472.0}, {"date": "2025-03-31", "close": 525.95, "volume": 779458.0}, {"date": "2025-04-01", "close": 541.2, "volume": 509615.0}, {"date": "2025-04-02", "close": 558.42, "volume": 731828.0}, {"date": "2025-04-03", "close": 539.69, "volume": 662053.0}, {"date": "2025-04-04", "close": 497.13, "volume": 971548.0}, {"date": "2025-04-07", "close": 502.55, "volume": 1045892.0}, {"date": "2025-04-08", "close": 504.03, "volume": 943153.0}, {"date": "2025-04-09", "close": 559.84, "volume": 1105398.0}, {"date": "2025-04-10", "close": 551.25, "volume": 655898.0}, {"date": "2025-04-11", "close": 567.98, "volume": 516622.0}, {"date": "2025-04-14", "close": 574.83, "volume": 666157.0}, {"date": "2025-04-15", "close": 578.42, "volume": 330872.0}, {"date": "2025-04-16", "close": 571.85, "volume": 368438.0}, {"date": "2025-04-17", "close": 559.53, "volume": 519731.0}, {"date": "2025-04-21", "close": 541.93, "volume": 478945.0}, {"date": "2025-04-22", "close": 555.52, "volume": 440802.0}, {"date": "2025-04-23", "close": 576.9, "volume": 492948.0}, {"date": "2025-04-24", "close": 590.67, "volume": 493331.0}, {"date": "2025-04-25", "close": 603.78, "volume": 556455.0}, {"date": "2025-04-28", "close": 602.46, "volume": 456126.0}, {"date": "2025-04-29", "close": 611.13, "volume": 399687.0}, {"date": "2025-04-30", "close": 613.3, "volume": 519821.0}, {"date": "2025-05-01", "close": 621.1, "volume": 450462.0}, {"date": "2025-05-02", "close": 628.16, "volume": 507953.0}, {"date": "2025-05-05", "close": 621.4, "volume": 358190.0}, {"date": "2025-05-06", "close": 601.67, "volume": 759283.0}, {"date": "2025-05-07", "close": 601.82, "volume": 887360.0}, {"date": "2025-05-08", "close": 686.83, "volume": 1692978.0}, {"date": "2025-05-09", "close": 684.59, "volume": 642574.0}, {"date": "2025-05-12", "close": 693.1, "volume": 878357.0}, {"date": "2025-05-13", "close": 724.77, "volume": 868804.0}, {"date": "2025-05-14", "close": 728.53, "volume": 566253.0}, {"date": "2025-05-15", "close": 728.39, "volume": 570241.0}, {"date": "2025-05-16", "close": 733.18, "volume": 420469.0}, {"date": "2025-05-19", "close": 742.32, "volume": 425566.0}, {"date": "2025-05-20", "close": 742.75, "volume": 383702.0}, {"date": "2025-05-21", "close": 735.38, "volume": 570731.0}, {"date": "2025-05-22", "close": 723.75, "volume": 510375.0}, {"date": "2025-05-23", "close": 731.37, "volume": 422654.0}, {"date": "2025-05-27", "close": 746.08, "volume": 477573.0}, {"date": "2025-05-28", "close": 751.0, "volume": 524938.0}, {"date": "2025-05-29", "close": 730.29, "volume": 536596.0}, {"date": "2025-05-30", "close": 750.36, "volume": 1121126.0}, {"date": "2025-06-02", "close": 758.57, "volume": 521175.0}, {"date": "2025-06-03", "close": 759.07, "volume": 503574.0}, {"date": "2025-06-04", "close": 780.0, "volume": 558064.0}, {"date": "2025-06-05", "close": 788.36, "volume": 683795.0}, {"date": "2025-06-06", "close": 791.85, "volume": 443740.0}, {"date": "2025-06-09", "close": 783.8, "volume": 537362.0}, {"date": "2025-06-10", "close": 762.66, "volume": 600557.0}, {"date": "2025-06-11", "close": 778.36, "volume": 487781.0}, {"date": "2025-06-12", "close": 775.2, "volume": 350325.0}, {"date": "2025-06-13", "close": 780.63, "volume": 359099.0}, {"date": "2025-06-16", "close": 780.61, "volume": 470995.0}, {"date": "2025-06-17", "close": 777.54, "volume": 445749.0}, {"date": "2025-06-18", "close": 770.79, "volume": 482933.0}, {"date": "2025-06-20", "close": 777.32, "volume": 1182182.0}, {"date": "2025-06-23", "close": 783.24, "volume": 391501.0}, {"date": "2025-06-24", "close": 794.25, "volume": 743572.0}, {"date": "2025-06-25", "close": 785.07, "volume": 440465.0}, {"date": "2025-06-26", "close": 803.95, "volume": 484379.0}, {"date": "2025-06-27", "close": 818.6, "volume": 1010936.0}, {"date": "2025-06-30", "close": 827.94, "volume": 530137.0}, {"date": "2025-07-01", "close": 775.38, "volume": 997650.0}, {"date": "2025-07-02", "close": 774.55, "volume": 574326.0}, {"date": "2025-07-03", "close": 795.48, "volume": 268670.0}, {"date": "2025-07-07", "close": 802.16, "volume": 453034.0}, {"date": "2025-07-08", "close": 790.22, "volume": 507791.0}, {"date": "2025-07-09", "close": 805.86, "volume": 339967.0}, {"date": "2025-07-10", "close": 732.99, "volume": 1227628.0}, {"date": "2025-07-11", "close": 729.62, "volume": 1121522.0}, {"date": "2025-07-14", "close": 750.26, "volume": 538912.0}, {"date": "2025-07-15", "close": 745.87, "volume": 373471.0}, {"date": "2025-07-16", "close": 742.77, "volume": 516134.0}, {"date": "2025-07-17", "close": 745.86, "volume": 341234.0}, {"date": "2025-07-18", "close": 756.09, "volume": 404325.0}, {"date": "2025-07-21", "close": 751.55, "volume": 377483.0}, {"date": "2025-07-22", "close": 720.74, "volume": 759573.0}, {"date": "2025-07-23", "close": 705.22, "volume": 1098487.0}, {"date": "2025-07-24", "close": 709.26, "volume": 1105053.0}, {"date": "2025-07-25", "close": 735.01, "volume": 723678.0}, {"date": "2025-07-28", "close": 736.29, "volume": 627694.0}, {"date": "2025-07-29", "close": 728.74, "volume": 383542.0}, {"date": "2025-07-30", "close": 748.6, "volume": 448258.0}, {"date": "2025-07-31", "close": 755.49, "volume": 513614.0}, {"date": "2025-08-01", "close": 742.47, "volume": 457681.0}, {"date": "2025-08-04", "close": 744.88, "volume": 769837.0}, {"date": "2025-08-05", "close": 867.12, "volume": 2534971.0}, {"date": "2025-08-06", "close": 863.65, "volume": 842126.0}, {"date": "2025-08-07", "close": 870.97, "volume": 700950.0}, {"date": "2025-08-08", "close": 842.5, "volume": 667561.0}, {"date": "2025-08-11", "close": 818.69, "volume": 616018.0}, {"date": "2025-08-12", "close": 768.57, "volume": 999533.0}, {"date": "2025-08-13", "close": 765.52, "volume": 1129168.0}, {"date": "2025-08-14", "close": 749.83, "volume": 517787.0}, {"date": "2025-08-15", "close": 754.24, "volume": 583413.0}, {"date": "2025-08-18", "close": 791.62, "volume": 848300.0}, {"date": "2025-08-19", "close": 758.29, "volume": 654278.0}, {"date": "2025-08-20", "close": 760.89, "volume": 409959.0}, {"date": "2025-08-21", "close": 763.51, "volume": 367048.0}, {"date": "2025-08-22", "close": 766.24, "volume": 395921.0}, {"date": "2025-08-25", "close": 763.52, "volume": 301529.0}, {"date": "2025-08-26", "close": 769.02, "volume": 413957.0}, {"date": "2025-08-27", "close": 769.68, "volume": 327223.0}, {"date": "2025-08-28", "close": 781.9, "volume": 553782.0}, {"date": "2025-08-29", "close": 747.29, "volume": 583592.0}, {"date": "2025-09-02", "close": 743.59, "volume": 494339.0}, {"date": "2025-09-03", "close": 725.29, "volume": 635333.0}, {"date": "2025-09-04", "close": 730.16, "volume": 383753.0}, {"date": "2025-09-05", "close": 728.41, "volume": 398299.0}, {"date": "2025-09-08", "close": 740.61, "volume": 608947.0}, {"date": "2025-09-09", "close": 731.98, "volume": 312183.0}, {"date": "2025-09-10", "close": 747.55, "volume": 481584.0}, {"date": "2025-09-11", "close": 751.11, "volume": 466950.0}, {"date": "2025-09-12", "close": 756.13, "volume": 304070.0}, {"date": "2025-09-15", "close": 760.79, "volume": 393820.0}, {"date": "2025-09-16", "close": 750.67, "volume": 484865.0}, {"date": "2025-09-17", "close": 751.81, "volume": 504493.0}, {"date": "2025-09-18", "close": 766.47, "volume": 436875.0}, {"date": "2025-09-19", "close": 774.53, "volume": 1740459.0}, {"date": "2025-09-22", "close": 775.92, "volume": 406984.0}, {"date": "2025-09-23", "close": 777.58, "volume": 449310.0}, {"date": "2025-09-24", "close": 698.02, "volume": 1192499.0}, {"date": "2025-09-25", "close": 712.15, "volume": 974686.0}, {"date": "2025-09-26", "close": 708.84, "volume": 442853.0}, {"date": "2025-09-29", "close": 716.02, "volume": 719263.0}, {"date": "2025-09-30", "close": 717.64, "volume": 608857.0}, {"date": "2025-10-01", "close": 711.34, "volume": 520473.0}, {"date": "2025-10-02", "close": 720.53, "volume": 453008.0}, {"date": "2025-10-03", "close": 715.51, "volume": 379176.0}, {"date": "2025-10-06", "close": 721.59, "volume": 431910.0}, {"date": "2025-10-07", "close": 714.6, "volume": 376452.0}, {"date": "2025-10-08", "close": 727.41, "volume": 501128.0}, {"date": "2025-10-09", "close": 734.04, "volume": 512420.0}, {"date": "2025-10-10", "close": 703.03, "volume": 456164.0}, {"date": "2025-10-13", "close": 710.0, "volume": 395711.0}, {"date": "2025-10-14", "close": 704.67, "volume": 363186.0}, {"date": "2025-10-15", "close": 644.99, "volume": 1360343.0}, {"date": "2025-10-16", "close": 652.17, "volume": 800451.0}, {"date": "2025-10-17", "close": 670.68, "volume": 675311.0}, {"date": "2025-10-20", "close": 683.13, "volume": 453755.0}, {"date": "2025-10-21", "close": 707.04, "volume": 498723.0}, {"date": "2025-10-22", "close": 701.09, "volume": 576210.0}, {"date": "2025-10-23", "close": 716.39, "volume": 343591.0}, {"date": "2025-10-24", "close": 735.95, "volume": 383751.0}, {"date": "2025-10-27", "close": 749.0, "volume": 489691.0}, {"date": "2025-10-28", "close": 755.0, "volume": 566298.0}, {"date": "2025-10-29", "close": 759.44, "volume": 445761.0}, {"date": "2025-10-30", "close": 738.88, "volume": 491209.0}, {"date": "2025-10-31", "close": 732.23, "volume": 533371.0}, {"date": "2025-11-03", "close": 724.1, "volume": 603756.0}, {"date": "2025-11-04", "close": 706.13, "volume": 1132911.0}, {"date": "2025-11-05", "close": 639.53, "volume": 4862992.0}, {"date": "2025-11-06", "close": 587.14, "volume": 1891456.0}, {"date": "2025-11-07", "close": 602.51, "volume": 1049882.0}, {"date": "2025-11-10", "close": 584.69, "volume": 1118632.0}, {"date": "2025-11-11", "close": 572.18, "volume": 1239975.0}, {"date": "2025-11-12", "close": 569.51, "volume": 1048887.0}, {"date": "2025-11-13", "close": 557.29, "volume": 1285465.0}, {"date": "2025-11-14", "close": 554.37, "volume": 823617.0}, {"date": "2025-11-17", "close": 543.23, "volume": 812194.0}, {"date": "2025-11-18", "close": 533.77, "volume": 841197.0}, {"date": "2025-11-19", "close": 531.09, "volume": 1059480.0}, {"date": "2025-11-20", "close": 519.61, "volume": 787189.0}, {"date": "2025-11-21", "close": 521.99, "volume": 902329.0}, {"date": "2025-11-24", "close": 524.6, "volume": 1024220.0}, {"date": "2025-11-25", "close": 528.89, "volume": 914594.0}, {"date": "2025-11-26", "close": 533.17, "volume": 445332.0}, {"date": "2025-11-28", "close": 540.14, "volume": 294893.0}, {"date": "2025-12-01", "close": 533.21, "volume": 770124.0}, {"date": "2025-12-02", "close": 537.75, "volume": 584270.0}, {"date": "2025-12-03", "close": 543.55, "volume": 552156.0}, {"date": "2025-12-04", "close": 550.61, "volume": 1259352.0}, {"date": "2025-12-05", "close": 550.95, "volume": 389684.0}, {"date": "2025-12-08", "close": 553.12, "volume": 533430.0}, {"date": "2025-12-09", "close": 546.65, "volume": 459558.0}, {"date": "2025-12-10", "close": 568.39, "volume": 1396288.0}, {"date": "2025-12-11", "close": 581.03, "volume": 742652.0}, {"date": "2025-12-12", "close": 564.28, "volume": 943931.0}, {"date": "2025-12-15", "close": 551.79, "volume": 1017025.0}, {"date": "2025-12-16", "close": 555.06, "volume": 897828.0}, {"date": "2025-12-17", "close": 550.0, "volume": 1141014.0}, {"date": "2025-12-18", "close": 563.28, "volume": 955663.0}, {"date": "2025-12-19", "close": 594.2, "volume": 2689123.0}, {"date": "2025-12-22", "close": 600.19, "volume": 876193.0}, {"date": "2025-12-23", "close": 591.02, "volume": 709503.0}, {"date": "2025-12-24", "close": 591.15, "volume": 218874.0}, {"date": "2025-12-26", "close": 583.84, "volume": 328539.0}, {"date": "2025-12-29", "close": 580.55, "volume": 443500.0}, {"date": "2025-12-30", "close": 572.11, "volume": 430982.0}, {"date": "2025-12-31", "close": 567.93, "volume": 469164.0}, {"date": "2026-01-02", "close": 563.45, "volume": 517818.0}, {"date": "2026-01-05", "close": 591.16, "volume": 778322.0}, {"date": "2026-01-06", "close": 626.65, "volume": 1203537.0}, {"date": "2026-01-07", "close": 620.91, "volume": 778519.0}, {"date": "2026-01-08", "close": 612.98, "volume": 591029.0}, {"date": "2026-01-09", "close": 631.69, "volume": 615600.0}, {"date": "2026-01-12", "close": 631.73, "volume": 479358.0}, {"date": "2026-01-13", "close": 641.51, "volume": 784302.0}, {"date": "2026-01-14", "close": 629.22, "volume": 752833.0}, {"date": "2026-01-15", "close": 637.19, "volume": 455651.0}, {"date": "2026-01-16", "close": 636.04, "volume": 678617.0}, {"date": "2026-01-20", "close": 620.52, "volume": 634775.0}, {"date": "2026-01-21", "close": 610.25, "volume": 670275.0}, {"date": "2026-01-22", "close": 607.29, "volume": 509764.0}, {"date": "2026-01-23", "close": 613.14, "volume": 423226.0}, {"date": "2026-01-26", "close": 605.07, "volume": 443124.0}, {"date": "2026-01-27", "close": 610.22, "volume": 333138.0}, {"date": "2026-01-28", "close": 549.86, "volume": 1337396.0}, {"date": "2026-01-29", "close": 509.58, "volume": 1539028.0}, {"date": "2026-01-30", "close": 483.58, "volume": 1287179.0}, {"date": "2026-02-02", "close": 459.99, "volume": 1149275.0}, {"date": "2026-02-03", "close": 451.29, "volume": 2253087.0}, {"date": "2026-02-04", "close": 430.65, "volume": 1725927.0}, {"date": "2026-02-05", "close": 399.65, "volume": 1529683.0}, {"date": "2026-02-06", "close": 414.2, "volume": 1479394.0}, {"date": "2026-02-09", "close": 433.77, "volume": 1507831.0}, {"date": "2026-02-10", "close": 446.97, "volume": 1779292.0}, {"date": "2026-02-11", "close": 434.45, "volume": 1105032.0}, {"date": "2026-02-12", "close": 435.81, "volume": 868375.0}, {"date": "2026-02-13", "close": 429.67, "volume": 953840.0}, {"date": "2026-02-17", "close": 431.94, "volume": 710606.0}, {"date": "2026-02-18", "close": 430.12, "volume": 691272.0}, {"date": "2026-02-19", "close": 441.12, "volume": 593852.0}, {"date": "2026-02-20", "close": 433.91, "volume": 648198.0}, {"date": "2026-02-23", "close": 423.44, "volume": 810470.0}, {"date": "2026-02-24", "close": 442.51, "volume": 1458353.0}, {"date": "2026-02-25", "close": 520.18, "volume": 4422029.0}, {"date": "2026-02-26", "close": 550.19, "volume": 2090238.0}, {"date": "2026-02-27", "close": 542.4, "volume": 1676734.0}, {"date": "2026-03-02", "close": 572.02, "volume": 1316436.0}, {"date": "2026-03-03", "close": 579.09, "volume": 1185594.0}, {"date": "2026-03-04", "close": 569.81, "volume": 784291.0}, {"date": "2026-03-05", "close": 570.49, "volume": 738801.0}, {"date": "2026-03-06", "close": 574.01, "volume": 653703.0}, {"date": "2026-03-09", "close": 559.06, "volume": 792420.0}, {"date": "2026-03-10", "close": 529.97, "volume": 797610.0}, {"date": "2026-03-11", "close": 517.57, "volume": 564922.0}, {"date": "2026-03-12", "close": 499.4, "volume": 1038585.0}, {"date": "2026-03-13", "close": 496.18, "volume": 551916.0}, {"date": "2026-03-16", "close": 489.64, "volume": 868423.0}, {"date": "2026-03-17", "close": 506.57, "volume": 714933.0}, {"date": "2026-03-18", "close": 508.41, "volume": 520044.0}, {"date": "2026-03-19", "close": 502.18, "volume": 515865.0}, {"date": "2026-03-20", "close": 496.27, "volume": 1003957.0}, {"date": "2026-03-23", "close": 507.28, "volume": 564414.0}, {"date": "2026-03-24", "close": 456.6, "volume": 1175042.0}, {"date": "2026-03-25", "close": 460.15, "volume": 949228.0}, {"date": "2026-03-26", "close": 450.46, "volume": 767957.0}, {"date": "2026-03-27", "close": 429.94, "volume": 864402.0}, {"date": "2026-03-30", "close": 415.07, "volume": 1000872.0}, {"date": "2026-03-31", "close": 424.69, "volume": 817842.0}, {"date": "2026-04-01", "close": 423.57, "volume": 679136.0}, {"date": "2026-04-02", "close": 412.81, "volume": 1071747.0}, {"date": "2026-04-06", "close": 413.07, "volume": 616500.0}, {"date": "2026-04-07", "close": 372.87, "volume": 2129510.0}, {"date": "2026-04-08", "close": 391.53, "volume": 1625966.0}, {"date": "2026-04-09", "close": 351.33, "volume": 2118293.0}, {"date": "2026-04-10", "close": 345.94, "volume": 1696743.0}, {"date": "2026-04-13", "close": 359.63, "volume": 1540239.0}, {"date": "2026-04-14", "close": 380.86, "volume": 1533816.0}, {"date": "2026-04-15", "close": 402.18, "volume": 1164462.0}, {"date": "2026-04-16", "close": 393.08, "volume": 1090916.0}, {"date": "2026-04-17", "close": 402.85, "volume": 940416.0}, {"date": "2026-04-20", "close": 403.75, "volume": 485171.0}, {"date": "2026-04-21", "close": 404.92, "volume": 816511.0}, {"date": "2026-04-22", "close": 403.15, "volume": 897817.0}, {"date": "2026-04-23", "close": 392.64, "volume": 1271500.0}, {"date": "2026-04-24", "close": 397.12, "volume": 824543.0}, {"date": "2026-04-27", "close": 402.59, "volume": 764506.0}, {"date": "2026-04-28", "close": 406.31, "volume": 770909.0}, {"date": "2026-04-29", "close": 400.54, "volume": 1193388.0}, {"date": "2026-04-30", "close": 401.76, "volume": 868552.0}, {"date": "2026-05-01", "close": 402.31, "volume": 605881.0}, {"date": "2026-05-04", "close": 393.75, "volume": 855488.0}, {"date": "2026-05-05", "close": 380.6, "volume": 1540782.0}, {"date": "2026-05-06", "close": 385.86, "volume": 2245879.0}, {"date": "2026-05-07", "close": 426.89, "volume": 2560580.0}, {"date": "2026-05-08", "close": 403.54, "volume": 1747360.0}, {"date": "2026-05-11", "close": 394.36, "volume": 1403565.0}, {"date": "2026-05-12", "close": 393.66, "volume": 1054790.0}, {"date": "2026-05-13", "close": 376.82, "volume": 1342090.0}, {"date": "2026-05-14", "close": 388.19, "volume": 893583.0}, {"date": "2026-05-15", "close": 391.88, "volume": 1043028.0}, {"date": "2026-05-18", "close": 399.37, "volume": 1073481.0}, {"date": "2026-05-19", "close": 392.34, "volume": 789577.0}, {"date": "2026-05-20", "close": 398.44, "volume": 963860.0}, {"date": "2026-05-21", "close": 389.84, "volume": 1100057.0}, {"date": "2026-05-22", "close": 386.0, "volume": 1324664.0}, {"date": "2026-05-26", "close": 385.3, "volume": 1307532.0}, {"date": "2026-05-27", "close": 391.32, "volume": 1052576.0}, {"date": "2026-05-28", "close": 439.32, "volume": 1726436.0}, {"date": "2026-05-29", "close": 448.72, "volume": 1492304.0}, {"date": "2026-06-01", "close": 476.88, "volume": 1477249.0}, {"date": "2026-06-02", "close": 490.12, "volume": 1282600.0}, {"date": "2026-06-03", "close": 481.48, "volume": 1275463.0}, {"date": "2026-06-04", "close": 513.2, "volume": 1287664.0}, {"date": "2026-06-05", "close": 486.12, "volume": 1668412.0}, {"date": "2026-06-08", "close": 471.06, "volume": 946479.0}, {"date": "2026-06-09", "close": 452.51, "volume": 966149.0}, {"date": "2026-06-10", "close": 447.59, "volume": 727557.0}, {"date": "2026-06-11", "close": 446.2, "volume": 885498.0}, {"date": "2026-06-12", "close": 441.73, "volume": 723531.0}, {"date": "2026-06-15", "close": 443.21, "volume": 959736.0}, {"date": "2026-06-16", "close": 435.39, "volume": 748260.0}, {"date": "2026-06-17", "close": 423.01, "volume": 940553.0}, {"date": "2026-06-18", "close": 423.4, "volume": 1919180.0}, {"date": "2026-06-22", "close": 410.03, "volume": 907127.0}, {"date": "2026-06-23", "close": 433.04, "volume": 1120638.0}, {"date": "2026-06-24", "close": 456.73, "volume": 1409257.0}, {"date": "2026-06-25", "close": 444.73, "volume": 828902.0}, {"date": "2026-06-26", "close": 464.83, "volume": 1504203.0}, {"date": "2026-06-29", "close": 510.6, "volume": 1847992.0}, {"date": "2026-06-30", "close": 560.61, "volume": 1582871.0}, {"date": "2026-07-01", "close": 593.96, "volume": 1765898.0}, {"date": "2026-07-02", "close": 597.04, "volume": 1062206.0}, {"date": "2026-07-06", "close": 622.35, "volume": 1185083.0}, {"date": "2026-07-07", "close": 640.46, "volume": 1689523.0}, {"date": "2026-07-08", "close": 599.8, "volume": 1171119.0}, {"date": "2026-07-09", "close": 582.0, "volume": 1030343.0}, {"date": "2026-07-10", "close": 565.8, "volume": 763239.0}, {"date": "2026-07-13", "close": 547.03, "volume": 1001102.0}, {"date": "2026-07-14", "close": 547.26, "volume": 522318.0}, {"date": "2026-07-15", "close": 541.12, "volume": 567413.0}, {"date": "2026-07-16", "close": 541.75, "volume": 543250.0}, {"date": "2026-07-17", "close": 510.28, "volume": 854880.0}, {"date": "2026-07-20", "close": 527.48, "volume": 828725.0}, {"date": "2026-07-21", "close": 511.17, "volume": 620109.0}, {"date": "2026-07-22", "close": 491.49, "volume": 588534.0}, {"date": "2026-07-23", "close": 491.9, "volume": 577157.0}, {"date": "2026-07-24", "close": 502.34, "volume": 730577.0}, {"date": "2026-07-27", "close": 525.48, "volume": 788226.0}, {"date": "2026-07-28", "close": 547.65, "volume": 953590.0}, {"date": "2026-07-29", "close": 531.2, "volume": 901243.0}, {"date": "2026-07-30", "close": 525.3, "volume": 619428.0}, {"date": "2026-07-31", "close": 527.76, "volume": 491397.0}, {"date": "2026-08-03", "close": 575.88, "volume": 1105742.0}, {"date": "2026-08-04", "close": 607.2, "volume": 930648.0}, {"date": "2026-08-05", "close": 609.49, "volume": 1116756.0}, {"date": "2026-08-06", "close": 522.46, "volume": 2207903.0}, {"date": "2026-08-07", "close": 571.01, "volume": 1592276.0}], "refreshing": true}