{"ticker": "AXS", "overview": {"cik": "1214816", "ticker": "AXS", "name": "AXIS CAPITAL HOLDINGS LTD", "industry": "Fire, Marine & Casualty Insurance", "country": "", "sic": "6331", "announcements": [{"form": "13F-HR", "date": "2026-07-28", "title": "Institutional holdings (13F)", "accession": "0001214816-26-000205", "price_sensitive": false}, {"form": "IRANNOTICE", "date": "2026-07-28", "title": "Form IRANNOTICE", "accession": "0001214816-26-000204", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001214816-26-000203", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001214816-26-000201", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000772", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001950047-26-006254", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001214816-26-000189", "price_sensitive": true}, {"form": "3", "date": "2026-06-15", "title": "FORM 3", "accession": "0001214816-26-000186", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005864", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001214816-26-000177", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001214816-26-000174", "price_sensitive": true}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001950047-26-004656", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001950047-26-004323", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001214816-26-000171", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001950047-26-004183", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-01", "title": "Form DEFA14A", "accession": "0001214816-26-000169", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-04-29", "title": "Institutional holdings (13F)", "accession": "0001214816-26-000166", "price_sensitive": false}, {"form": "IRANNOTICE", "date": "2026-04-29", "title": "Form IRANNOTICE", "accession": "0001214816-26-000164", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001214816-26-000162", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001214816-26-000160", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000035", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000026", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "Proxy statement", "accession": "0001214816-26-000149", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-02", "title": "Form ARS", "accession": "0001214816-26-000147", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0001214816-26-000146", "price_sensitive": false}]}, "description": "AXIS CAPITAL HOLDINGS LTD trades as AXS on the NYSE, classified under Fire, Marine & Casualty Insurance (SIC 6331). Privy Trades holds 162 insider filings for the company, from July 2003 to May 2026. Across those, 8 insiders disclosed 4 open-market purchases totalling $853.50K against 16 sales totalling $777.23M. The most recent filing on record is dated 14 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 4, "buy_sum": 853500.5, "sell_n": 16, "sell_sum": 777226563.1700001, "net": -776373062.6700001, "insiders": 8, "first_date": "2003-07-01", "last_date": "2026-05-07"}, "metrics": {"ticker": "AXS", "has_prices": true, "as_of": "2026-08-07", "last": 103.49, "prev_close": 104.45, "change": -0.960000000000008, "change_pct": -0.009191000478698018, "session_volume": 492558.0, "vwap_5": 104.39284507413322, "vwap_20": 109.88136397147206, "vwap_60": 105.39717230884855, "vwap_250": 101.18820195898735, "high_52w": 119.27, "low_52w": 94.34, "avg_volume_20": 779937.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000354204-26-000772", "src": "13DG", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "AXIS Capital Holdings Ltd", "who_key": "AXIS CAPITAL HOLDINGS LTD", "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": "Fire, Marine & Casualty Insurance", "country": "", "headline": "AXIS CAPITAL HOLDINGS LTD takes a 5.2% passive stake in AXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/0000354204-26-000772-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180937}, {"id": "0001214816-26-000177", "src": "INSIDERS", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "Vincent C. Tizzio", "who_key": "Tizzio Vincent C", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3223678.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "CEO files routine paperwork on AXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481626000177/0001214816-26-000177-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222697}, {"id": "0001214816-26-000171", "src": "INSIDERS", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "Henry B. Smith", "who_key": "SMITH HENRY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 250869.97999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "Director sells $251K of AXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481626000171/0001214816-26-000171-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258697}, {"id": "13DG-0002100119-26-000026", "src": "13DG", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "AXIS Capital Holdings Ltd", "who_key": "AXIS CAPITAL HOLDINGS LTD", "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": "Fire, Marine & Casualty Insurance", "country": "", "headline": "AXIS CAPITAL HOLDINGS LTD crosses 5% of AXS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/0002100119-26-000026-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271657}, {"id": "13DG-0002100121-26-000035", "src": "13DG", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "AXIS Capital Holdings Ltd", "who_key": "AXIS CAPITAL HOLDINGS LTD", "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": "Fire, Marine & Casualty Insurance", "country": "", "headline": "AXIS CAPITAL HOLDINGS LTD crosses 5% of AXS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/0002100121-26-000035-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271657}, {"id": "0001214816-26-000110", "src": "INSIDERS", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "Vincent C. Tizzio", "who_key": "Tizzio Vincent C", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2049382.2000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "CEO files routine paperwork on AXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481626000110/0001214816-26-000110-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355177}, {"id": "0001214816-26-000111", "src": "INSIDERS", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "David S. Phillips", "who_key": "Phillips David S.", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1514650.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "C-suite exec files routine paperwork on AXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481626000111/0001214816-26-000111-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355177}, {"id": "0001214816-26-000112", "src": "INSIDERS", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "Daniel J. Draper", "who_key": "Draper Daniel J", "role": "Grp Chief Underwriting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 584314.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "C-suite exec files routine paperwork on AXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481626000112/0001214816-26-000112-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355177}, {"id": "0001214816-26-000113", "src": "INSIDERS", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "Peter Vogt", "who_key": "Vogt Peter", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1389795.1199999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "CFO files routine paperwork on AXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481626000113/0001214816-26-000113-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355177}, {"id": "0001214816-26-000114", "src": "INSIDERS", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "Conrad D. Brooks", "who_key": "Brooks Conrad D.", "role": "Chief Admin and Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 770275.9199999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "C-suite exec files routine paperwork on AXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481626000114/0001214816-26-000114-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355177}, {"id": "0001214816-26-000085", "src": "INSIDERS", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "Peter Vogt", "who_key": "Vogt Peter", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "CFO files routine paperwork on AXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481626000085/0001214816-26-000085-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401257}, {"id": "0001214816-26-000080", "src": "INSIDERS", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "Athanasios Tom Bolovinos", "who_key": "Bolovinos Athanasios Tom", "role": "Principal Acct Off", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "Insider files routine paperwork on AXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481626000080/0001214816-26-000080-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402697}, {"id": "0001214816-26-000081", "src": "INSIDERS", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "Conrad D. Brooks", "who_key": "Brooks Conrad D.", "role": "Chief Admin and 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": "Fire, Marine & Casualty Insurance", "country": "", "headline": "C-suite exec files routine paperwork on AXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481626000081/0001214816-26-000081-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402697}, {"id": "0001214816-26-000082", "src": "INSIDERS", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "Daniel J. Draper", "who_key": "Draper Daniel J", "role": "Grp Chief Underwriting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "C-suite exec files routine paperwork on AXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481626000082/0001214816-26-000082-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402697}, {"id": "0001214816-26-000083", "src": "INSIDERS", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "David S. Phillips", "who_key": "Phillips David S.", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "C-suite exec files routine paperwork on AXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481626000083/0001214816-26-000083-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402697}, {"id": "0001214816-26-000084", "src": "INSIDERS", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "Vincent C. Tizzio", "who_key": "Tizzio Vincent C", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "CEO files routine paperwork on AXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481626000084/0001214816-26-000084-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402697}, {"id": "0001214816-26-000031", "src": "INSIDERS", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "Lizabeth H. Zlatkus", "who_key": "Zlatkus Lizabeth H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "Director files routine paperwork on AXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481626000031/0001214816-26-000031-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419977}, {"id": "0001214816-26-000033", "src": "INSIDERS", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "Barbara A. Yastine", "who_key": "Yastine Barbara A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "Director files routine paperwork on AXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481626000033/0001214816-26-000033-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419977}, {"id": "0001214816-26-000035", "src": "INSIDERS", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "Axel Theis", "who_key": "Theis Axel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "Director files routine paperwork on AXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481626000035/0001214816-26-000035-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419977}, {"id": "0001214816-26-000037", "src": "INSIDERS", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "Henry B. Smith", "who_key": "SMITH HENRY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "Director files routine paperwork on AXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481626000037/0001214816-26-000037-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419977}, {"id": "0001214816-26-000039", "src": "INSIDERS", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "Thomas C. Ramey", "who_key": "Ramey Thomas C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "Director files routine paperwork on AXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481626000039/0001214816-26-000039-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419977}, {"id": "0001214816-26-000041", "src": "INSIDERS", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "Michael Millegan", "who_key": "Millegan Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "Director files routine paperwork on AXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481626000041/0001214816-26-000041-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419977}, {"id": "0001214816-26-000043", "src": "INSIDERS", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "Elanor Hardwick", "who_key": "Hardwick Elanor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "Director files routine paperwork on AXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481626000043/0001214816-26-000043-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419977}, {"id": "0001214816-26-000045", "src": "INSIDERS", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "Stanley A. Galanski", "who_key": "GALANSKI STANLEY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "Director files routine paperwork on AXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481626000045/0001214816-26-000045-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419977}, {"id": "0001214816-26-000047", "src": "INSIDERS", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "Anne Melissa Dowling", "who_key": "Dowling Anne Melissa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "Director files routine paperwork on AXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481626000047/0001214816-26-000047-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419977}, {"id": "0001214816-26-000049", "src": "INSIDERS", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "Charles A. Davis", "who_key": "DAVIS CHARLES A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "Director files routine paperwork on AXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481626000049/0001214816-26-000049-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419977}, {"id": "0001214816-26-000051", "src": "INSIDERS", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "W. Marston Becker", "who_key": "BECKER W MARSTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "Director files routine paperwork on AXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481626000051/0001214816-26-000051-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419977}, {"id": "0001214816-25-000210", "src": "INSIDERS", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "Athanasios Tom Bolovinos", "who_key": "Bolovinos Athanasios Tom", "role": "Principal Acct Off", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "Insider files routine paperwork on AXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481625000210/0001214816-25-000210-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483337}, {"id": "0001214816-25-000202", "src": "INSIDERS", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "Charles A. Davis", "who_key": "DAVIS CHARLES A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 237768753.70000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "Director sells $237.8M of AXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481625000202/0001214816-25-000202-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502057}, {"id": "0001214816-25-000169", "src": "INSIDERS", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "Henry B. Smith", "who_key": "SMITH HENRY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 345345.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "Board member offloads $345K of AXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481625000169/0001214816-25-000169-index.htm", "trade_date": "2025-08-21", "timestamp": "2025-08-21", "mins": 631657}], "recent_buys": [{"id": "0001214816-24-000073", "src": "INSIDERS", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "Stanley A. Galanski", "who_key": "GALANSKI STANLEY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 142860.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "Board member picks up $143K of AXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481624000073/0001214816-24-000073-index.htm", "trade_date": "2024-05-28", "timestamp": "2024-05-28", "mins": 1279657}, {"id": "0001214816-24-000069", "src": "INSIDERS", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "Michael Millegan", "who_key": "Millegan Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100086.0, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "Board member picks up $100K of AXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481624000069/0001214816-24-000069-index.htm", "trade_date": "2024-05-21", "timestamp": "2024-05-21", "mins": 1289737}, {"id": "0001214816-24-000065", "src": "INSIDERS", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "W. Marston Becker", "who_key": "BECKER W MARSTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 201404.5, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "That makes 3 insiders into AXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481624000065/0001214816-24-000065-index.htm", "trade_date": "2024-05-06", "timestamp": "2024-05-06", "mins": 1311337}, {"id": "0001244460-24-000007", "src": "INSIDERS", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "Stanley A. Galanski", "who_key": "GALANSKI STANLEY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 409150.0, "score": 61.4, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "4 insiders now buying AXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000124446024000007/0001244460-24-000007-index.htm", "trade_date": "2024-02-06", "timestamp": "2024-02-06", "mins": 1440937}], "institutional": [{"id": "13DG-0000354204-26-000772", "src": "13DG", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "AXIS Capital Holdings Ltd", "who_key": "AXIS CAPITAL HOLDINGS LTD", "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": "Fire, Marine & Casualty Insurance", "country": "", "headline": "AXIS CAPITAL HOLDINGS LTD takes a 5.2% passive stake in AXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/0000354204-26-000772-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180937}, {"id": "13DG-0002100119-26-000026", "src": "13DG", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "AXIS Capital Holdings Ltd", "who_key": "AXIS CAPITAL HOLDINGS LTD", "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": "Fire, Marine & Casualty Insurance", "country": "", "headline": "AXIS CAPITAL HOLDINGS LTD crosses 5% of AXS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/0002100119-26-000026-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271657}, {"id": "13DG-0002100121-26-000035", "src": "13DG", "ticker": "AXS", "cik": "1214816", "company": "AXIS CAPITAL HOLDINGS LTD", "company_raw": "AXIS CAPITAL HOLDINGS LTD", "who": "AXIS Capital Holdings Ltd", "who_key": "AXIS CAPITAL HOLDINGS LTD", "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": "Fire, Marine & Casualty Insurance", "country": "", "headline": "AXIS CAPITAL HOLDINGS LTD crosses 5% of AXS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/0002100121-26-000035-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271657}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Axis Capital Holdings Limited Common Stock", "new_value": "AXIS CAPITAL HOLDINGS LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001214816", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001214816", "applied": 1, "detected_at": "2026-09-10T10:06:31.992186"}]}, "key_people": [{"who": "Charles A. Davis", "who_key": "DAVIS CHARLES A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 637768635.2, "net": -637768635.2, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 237768753.70000002, "date": "2025-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481625000202/0001214816-25-000202-index.htm"}, {"action": "SELL", "amount": 199999959.5, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481625000072/0001214816-25-000072-index.htm"}, {"action": "SELL", "amount": 199999922.0, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481625000045/0001214816-25-000045-index.htm"}], "latest": {"action": "SELL", "amount": 237768753.70000002, "date": "2025-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481625000202/0001214816-25-000202-index.htm"}}, {"who": "Marsh & McLennan Companies, Inc.", "who_key": "MARSH & MCLENNAN COMPANIES, INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 103008000.0, "net": -103008000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 103008000.0, "date": "2005-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62709/000120919105014788/0001209191-05-014788-index.htm"}], "latest": {"action": "SELL", "amount": 103008000.0, "date": "2005-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62709/000120919105014788/0001209191-05-014788-index.htm"}}, {"who": "Marsh & McLennan Companies Inc", "who_key": "MARSH & MCLENNAN COMPANIES INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 34151890.84, "net": -34151890.84, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4415931.0, "date": "2004-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62709/000118143104022742/0001181431-04-022742-index.htm"}, {"action": "SELL", "amount": 29439450.0, "date": "2004-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62709/000118143104022008/0001181431-04-022008-index.htm"}, {"action": "SELL", "amount": 19335.8, "date": "2003-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62709/000120919104009970/0001209191-04-009970-index.htm"}, {"action": "SELL", "amount": 19335.8, "date": "2003-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62709/000120919104010059/0001209191-04-010059-index.htm"}, {"action": "SELL", "amount": 128919.12, "date": "2003-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62709/000120919104009969/0001209191-04-009969-index.htm"}, {"action": "SELL", "amount": 128919.12, "date": "2003-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62709/000120919104010056/0001209191-04-010056-index.htm"}], "latest": {"action": "SELL", "amount": 4415931.0, "date": "2004-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62709/000118143104022742/0001181431-04-022742-index.htm"}}, {"who": "Henry B. Smith", "who_key": "SMITH HENRY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1455334.28, "net": -1455334.28, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 250869.97999999998, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481626000171/0001214816-26-000171-index.htm"}, {"action": "SELL", "amount": 345345.0, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481625000169/0001214816-25-000169-index.htm"}, {"action": "SELL", "amount": 526119.3, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481624000077/0001214816-24-000077-index.htm"}, {"action": "SELL", "amount": 333000.0, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000162828023027823/0001628280-23-027823-index.htm"}], "latest": {"action": "SELL", "amount": 250869.97999999998, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481626000171/0001214816-26-000171-index.htm"}}, {"who": "Daniel J. Draper", "who_key": "Draper Daniel J", "role": "Grp Chief Underwriting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 842702.85, "net": -842702.85, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 420038.85, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481625000166/0001214816-25-000166-index.htm"}, {"action": "SELL", "amount": 422664.0, "date": "2025-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481625000160/0001214816-25-000160-index.htm"}], "latest": {"action": "SELL", "amount": 420038.85, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481625000166/0001214816-25-000166-index.htm"}}, {"who": "Stanley A. Galanski", "who_key": "GALANSKI STANLEY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 552010.0, "sold": 0, "net": 552010.0, "trades": 2, "top_score": 61.4, "lean": "buying", "history": [{"action": "BUY", "amount": 142860.0, "date": "2024-05-28", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481624000073/0001214816-24-000073-index.htm"}, {"action": "BUY", "amount": 409150.0, "date": "2024-02-06", "score": 61.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000124446024000007/0001244460-24-000007-index.htm"}], "latest": {"action": "BUY", "amount": 142860.0, "date": "2024-05-28", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481624000073/0001214816-24-000073-index.htm"}}, {"who": "W. Marston Becker", "who_key": "BECKER W MARSTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 201404.5, "sold": 0, "net": 201404.5, "trades": 1, "top_score": 45.1, "lean": "buying", "history": [{"action": "BUY", "amount": 201404.5, "date": "2024-05-06", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481624000065/0001214816-24-000065-index.htm"}], "latest": {"action": "BUY", "amount": 201404.5, "date": "2024-05-06", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481624000065/0001214816-24-000065-index.htm"}}, {"who": "Michael Millegan", "who_key": "Millegan Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 100086.0, "sold": 0, "net": 100086.0, "trades": 1, "top_score": 41.8, "lean": "buying", "history": [{"action": "BUY", "amount": 100086.0, "date": "2024-05-21", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481624000069/0001214816-24-000069-index.htm"}], "latest": {"action": "BUY", "amount": 100086.0, "date": "2024-05-21", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1214816/000121481624000069/0001214816-24-000069-index.htm"}}], "activity": [], "announcements": [{"form": "13F-HR", "date": "2026-07-28", "title": "Institutional holdings (13F)", "accession": "0001214816-26-000205", "price_sensitive": false}, {"form": "IRANNOTICE", "date": "2026-07-28", "title": "Form IRANNOTICE", "accession": "0001214816-26-000204", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001214816-26-000203", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001214816-26-000201", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000772", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001950047-26-006254", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001214816-26-000189", "price_sensitive": true}, {"form": "3", "date": "2026-06-15", "title": "FORM 3", "accession": "0001214816-26-000186", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005864", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001214816-26-000177", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001214816-26-000174", "price_sensitive": true}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001950047-26-004656", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001950047-26-004323", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001214816-26-000171", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001950047-26-004183", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-01", "title": "Form DEFA14A", "accession": "0001214816-26-000169", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-04-29", "title": "Institutional holdings (13F)", "accession": "0001214816-26-000166", "price_sensitive": false}, {"form": "IRANNOTICE", "date": "2026-04-29", "title": "Form IRANNOTICE", "accession": "0001214816-26-000164", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001214816-26-000162", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001214816-26-000160", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000035", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000026", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "Proxy statement", "accession": "0001214816-26-000149", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-02", "title": "Form ARS", "accession": "0001214816-26-000147", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0001214816-26-000146", "price_sensitive": false}], "performance": {"ticker": "AXS", "has_prices": true, "summary": {"n": 6, "avg": 0.9632763580862092, "win_rate": 1.0, "best": 1.7819892473118275, "worst": 0.4385599110369752, "as_of": "2026-08-07"}, "buys": [{"who": "GALANSKI STANLEY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 142860.0, "date": "2024-05-28", "score": 44.0, "ref_price": 71.48, "return": 0.4478175713486288}, {"who": "Millegan Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100086.0, "date": "2024-05-21", "score": 41.8, "ref_price": 71.94, "return": 0.4385599110369752}, {"who": "BECKER W MARSTON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 201404.5, "date": "2024-05-06", "score": 45.1, "ref_price": 66.68, "return": 0.5520395920815835}, {"who": "GALANSKI STANLEY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 409150.0, "date": "2024-02-06", "score": 61.4, "ref_price": 58.23, "return": 0.7772625794264125}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-07-09", "score": 0.0, "ref_price": 37.2, "return": 1.7819892473118275}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-07-09", "score": 0.0, "ref_price": 37.2, "return": 1.7819892473118275}]}, "price_series": [{"date": "2016-08-08", "close": 56.16, "volume": 432197.0}, {"date": "2016-08-09", "close": 56.55, "volume": 391651.0}, {"date": "2016-08-10", "close": 56.76, "volume": 371722.0}, {"date": "2016-08-11", "close": 56.01, "volume": 497603.0}, {"date": "2016-08-12", "close": 55.62, "volume": 425826.0}, {"date": "2016-08-15", "close": 55.8, "volume": 233671.0}, {"date": "2016-08-16", "close": 55.66, "volume": 337775.0}, {"date": "2016-08-17", "close": 55.45, "volume": 296900.0}, {"date": "2016-08-18", "close": 55.62, "volume": 284978.0}, {"date": "2016-08-19", "close": 55.59, "volume": 330413.0}, {"date": "2016-08-22", "close": 55.92, "volume": 359409.0}, {"date": "2016-08-23", "close": 55.6, "volume": 420487.0}, {"date": "2016-08-24", "close": 55.93, "volume": 404651.0}, {"date": "2016-08-25", "close": 56.18, "volume": 263445.0}, {"date": "2016-08-26", "close": 56.2, "volume": 476287.0}, {"date": "2016-08-29", "close": 56.36, "volume": 288535.0}, {"date": "2016-08-30", "close": 56.7, "volume": 241699.0}, {"date": "2016-08-31", "close": 56.87, "volume": 503645.0}, {"date": "2016-09-01", "close": 56.62, "volume": 422733.0}, {"date": "2016-09-02", "close": 56.99, "volume": 437081.0}, {"date": "2016-09-06", "close": 57.07, "volume": 334775.0}, {"date": "2016-09-07", "close": 57.32, "volume": 598622.0}, {"date": "2016-09-08", "close": 56.93, "volume": 451803.0}, {"date": "2016-09-09", "close": 55.54, "volume": 599187.0}, {"date": "2016-09-12", "close": 55.81, "volume": 715269.0}, {"date": "2016-09-13", "close": 55.16, "volume": 658251.0}, {"date": "2016-09-14", "close": 54.67, "volume": 338039.0}, {"date": "2016-09-15", "close": 54.8, "volume": 272998.0}, {"date": "2016-09-16", "close": 54.26, "volume": 623372.0}, {"date": "2016-09-19", "close": 54.66, "volume": 196719.0}, {"date": "2016-09-20", "close": 54.81, "volume": 241928.0}, {"date": "2016-09-21", "close": 55.73, "volume": 379045.0}, {"date": "2016-09-22", "close": 55.84, "volume": 190085.0}, {"date": "2016-09-23", "close": 54.89, "volume": 386951.0}, {"date": "2016-09-26", "close": 54.46, "volume": 272218.0}, {"date": "2016-09-27", "close": 54.79, "volume": 286427.0}, {"date": "2016-09-28", "close": 55.17, "volume": 215734.0}, {"date": "2016-09-29", "close": 54.27, "volume": 245132.0}, {"date": "2016-09-30", "close": 54.33, "volume": 515813.0}, {"date": "2016-10-03", "close": 54.22, "volume": 429129.0}, {"date": "2016-10-04", "close": 55.75, "volume": 952826.0}, {"date": "2016-10-05", "close": 54.84, "volume": 645580.0}, {"date": "2016-10-06", "close": 54.24, "volume": 471581.0}, {"date": "2016-10-07", "close": 55.85, "volume": 490434.0}, {"date": "2016-10-10", "close": 56.07, "volume": 217919.0}, {"date": "2016-10-11", "close": 55.87, "volume": 431671.0}, {"date": "2016-10-12", "close": 56.78, "volume": 365358.0}, {"date": "2016-10-13", "close": 56.82, "volume": 434864.0}, {"date": "2016-10-14", "close": 56.96, "volume": 377076.0}, {"date": "2016-10-17", "close": 56.95, "volume": 312769.0}, {"date": "2016-10-18", "close": 56.72, "volume": 371829.0}, {"date": "2016-10-19", "close": 56.88, "volume": 322212.0}, {"date": "2016-10-20", "close": 56.0, "volume": 208573.0}, {"date": "2016-10-21", "close": 55.26, "volume": 356421.0}, {"date": "2016-10-24", "close": 55.15, "volume": 299402.0}, {"date": "2016-10-25", "close": 55.61, "volume": 284560.0}, {"date": "2016-10-26", "close": 55.8, "volume": 323907.0}, {"date": "2016-10-27", "close": 56.62, "volume": 824989.0}, {"date": "2016-10-28", "close": 56.45, "volume": 361888.0}, {"date": "2016-10-31", "close": 56.97, "volume": 551937.0}, {"date": "2016-11-01", "close": 57.0, "volume": 586108.0}, {"date": "2016-11-02", "close": 56.91, "volume": 707665.0}, {"date": "2016-11-03", "close": 58.06, "volume": 835003.0}, {"date": "2016-11-04", "close": 57.99, "volume": 529304.0}, {"date": "2016-11-07", "close": 58.69, "volume": 462197.0}, {"date": "2016-11-08", "close": 59.14, "volume": 410142.0}, {"date": "2016-11-09", "close": 59.91, "volume": 621579.0}, {"date": "2016-11-10", "close": 60.9, "volume": 435545.0}, {"date": "2016-11-11", "close": 61.41, "volume": 400699.0}, {"date": "2016-11-14", "close": 62.28, "volume": 620259.0}, {"date": "2016-11-15", "close": 61.54, "volume": 559315.0}, {"date": "2016-11-16", "close": 61.08, "volume": 549959.0}, {"date": "2016-11-17", "close": 61.31, "volume": 377160.0}, {"date": "2016-11-18", "close": 61.2, "volume": 447498.0}, {"date": "2016-11-21", "close": 61.21, "volume": 475447.0}, {"date": "2016-11-22", "close": 61.06, "volume": 604547.0}, {"date": "2016-11-23", "close": 61.15, "volume": 351534.0}, {"date": "2016-11-25", "close": 61.49, "volume": 157102.0}, {"date": "2016-11-28", "close": 61.77, "volume": 488028.0}, {"date": "2016-11-29", "close": 61.87, "volume": 522405.0}, {"date": "2016-11-30", "close": 61.01, "volume": 1197107.0}, {"date": "2016-12-01", "close": 61.7, "volume": 537904.0}, {"date": "2016-12-02", "close": 61.52, "volume": 537540.0}, {"date": "2016-12-05", "close": 61.87, "volume": 481006.0}, {"date": "2016-12-06", "close": 62.95, "volume": 530531.0}, {"date": "2016-12-07", "close": 62.9, "volume": 467490.0}, {"date": "2016-12-08", "close": 63.32, "volume": 386030.0}, {"date": "2016-12-09", "close": 63.79, "volume": 510140.0}, {"date": "2016-12-12", "close": 64.99, "volume": 828966.0}, {"date": "2016-12-13", "close": 65.01, "volume": 889732.0}, {"date": "2016-12-14", "close": 64.67, "volume": 802557.0}, {"date": "2016-12-15", "close": 64.23, "volume": 900784.0}, {"date": "2016-12-16", "close": 63.9, "volume": 920771.0}, {"date": "2016-12-19", "close": 65.16, "volume": 609209.0}, {"date": "2016-12-20", "close": 65.15, "volume": 479830.0}, {"date": "2016-12-21", "close": 65.37, "volume": 308655.0}, {"date": "2016-12-22", "close": 65.82, "volume": 291388.0}, {"date": "2016-12-23", "close": 65.87, "volume": 337596.0}, {"date": "2016-12-27", "close": 65.77, "volume": 184835.0}, {"date": "2016-12-28", "close": 64.97, "volume": 385428.0}, {"date": "2016-12-29", "close": 65.21, "volume": 234013.0}, {"date": "2016-12-30", "close": 65.27, "volume": 199161.0}, {"date": "2017-01-03", "close": 65.41, "volume": 636122.0}, {"date": "2017-01-04", "close": 65.74, "volume": 391740.0}, {"date": "2017-01-05", "close": 65.61, "volume": 404678.0}, {"date": "2017-01-06", "close": 65.95, "volume": 578716.0}, {"date": "2017-01-09", "close": 65.01, "volume": 544896.0}, {"date": "2017-01-10", "close": 64.89, "volume": 852494.0}, {"date": "2017-01-11", "close": 64.95, "volume": 481394.0}, {"date": "2017-01-12", "close": 64.87, "volume": 323749.0}, {"date": "2017-01-13", "close": 65.29, "volume": 297037.0}, {"date": "2017-01-17", "close": 64.59, "volume": 375568.0}, {"date": "2017-01-18", "close": 65.43, "volume": 292326.0}, {"date": "2017-01-19", "close": 64.82, "volume": 441295.0}, {"date": "2017-01-20", "close": 64.5, "volume": 357737.0}, {"date": "2017-01-23", "close": 64.55, "volume": 270095.0}, {"date": "2017-01-24", "close": 64.64, "volume": 349477.0}, {"date": "2017-01-25", "close": 64.97, "volume": 350562.0}, {"date": "2017-01-26", "close": 65.14, "volume": 416437.0}, {"date": "2017-01-27", "close": 64.54, "volume": 324233.0}, {"date": "2017-01-30", "close": 64.22, "volume": 305474.0}, {"date": "2017-01-31", "close": 64.01, "volume": 567762.0}, {"date": "2017-02-01", "close": 64.57, "volume": 789138.0}, {"date": "2017-02-02", "close": 66.72, "volume": 1469081.0}, {"date": "2017-02-03", "close": 66.66, "volume": 789449.0}, {"date": "2017-02-06", "close": 67.07, "volume": 607672.0}, {"date": "2017-02-07", "close": 67.4, "volume": 543912.0}, {"date": "2017-02-08", "close": 67.31, "volume": 405550.0}, {"date": "2017-02-09", "close": 67.57, "volume": 524130.0}, {"date": "2017-02-10", "close": 67.6, "volume": 428249.0}, {"date": "2017-02-13", "close": 67.83, "volume": 230507.0}, {"date": "2017-02-14", "close": 67.73, "volume": 373288.0}, {"date": "2017-02-15", "close": 67.99, "volume": 462285.0}, {"date": "2017-02-16", "close": 68.61, "volume": 364632.0}, {"date": "2017-02-17", "close": 68.56, "volume": 241624.0}, {"date": "2017-02-21", "close": 68.79, "volume": 384498.0}, {"date": "2017-02-22", "close": 68.63, "volume": 467488.0}, {"date": "2017-02-23", "close": 68.83, "volume": 371901.0}, {"date": "2017-02-24", "close": 68.94, "volume": 419153.0}, {"date": "2017-02-27", "close": 68.53, "volume": 490784.0}, {"date": "2017-02-28", "close": 69.3, "volume": 1310100.0}, {"date": "2017-03-01", "close": 70.92, "volume": 896841.0}, {"date": "2017-03-02", "close": 70.19, "volume": 466461.0}, {"date": "2017-03-03", "close": 69.72, "volume": 545214.0}, {"date": "2017-03-06", "close": 68.74, "volume": 588729.0}, {"date": "2017-03-07", "close": 68.7, "volume": 448113.0}, {"date": "2017-03-08", "close": 68.83, "volume": 666962.0}, {"date": "2017-03-09", "close": 68.94, "volume": 423229.0}, {"date": "2017-03-10", "close": 68.81, "volume": 474545.0}, {"date": "2017-03-13", "close": 68.86, "volume": 433472.0}, {"date": "2017-03-14", "close": 68.84, "volume": 465838.0}, {"date": "2017-03-15", "close": 68.59, "volume": 543886.0}, {"date": "2017-03-16", "close": 68.32, "volume": 572087.0}, {"date": "2017-03-17", "close": 68.27, "volume": 789929.0}, {"date": "2017-03-20", "close": 67.47, "volume": 500081.0}, {"date": "2017-03-21", "close": 66.94, "volume": 498526.0}, {"date": "2017-03-22", "close": 66.94, "volume": 448764.0}, {"date": "2017-03-23", "close": 66.87, "volume": 358147.0}, {"date": "2017-03-24", "close": 66.72, "volume": 386565.0}, {"date": "2017-03-27", "close": 66.48, "volume": 383621.0}, {"date": "2017-03-28", "close": 67.15, "volume": 349551.0}, {"date": "2017-03-29", "close": 66.77, "volume": 421181.0}, {"date": "2017-03-30", "close": 67.47, "volume": 336710.0}, {"date": "2017-03-31", "close": 67.03, "volume": 321110.0}, {"date": "2017-04-03", "close": 66.81, "volume": 327016.0}, {"date": "2017-04-04", "close": 67.36, "volume": 374982.0}, {"date": "2017-04-05", "close": 66.67, "volume": 363095.0}, {"date": "2017-04-06", "close": 66.7, "volume": 426388.0}, {"date": "2017-04-07", "close": 66.14, "volume": 464551.0}, {"date": "2017-04-10", "close": 66.5, "volume": 359592.0}, {"date": "2017-04-11", "close": 66.5, "volume": 382292.0}, {"date": "2017-04-12", "close": 65.95, "volume": 339048.0}, {"date": "2017-04-13", "close": 65.04, "volume": 429701.0}, {"date": "2017-04-17", "close": 66.17, "volume": 353873.0}, {"date": "2017-04-18", "close": 65.95, "volume": 417383.0}, {"date": "2017-04-19", "close": 66.21, "volume": 290836.0}, {"date": "2017-04-20", "close": 66.48, "volume": 315529.0}, {"date": "2017-04-21", "close": 66.2, "volume": 233135.0}, {"date": "2017-04-24", "close": 66.79, "volume": 299847.0}, {"date": "2017-04-25", "close": 67.68, "volume": 384530.0}, {"date": "2017-04-26", "close": 68.08, "volume": 429619.0}, {"date": "2017-04-27", "close": 67.56, "volume": 734618.0}, {"date": "2017-04-28", "close": 65.9, "volume": 546290.0}, {"date": "2017-05-01", "close": 65.87, "volume": 276827.0}, {"date": "2017-05-02", "close": 65.91, "volume": 355284.0}, {"date": "2017-05-03", "close": 65.99, "volume": 294912.0}, {"date": "2017-05-04", "close": 65.65, "volume": 462734.0}, {"date": "2017-05-05", "close": 65.57, "volume": 355807.0}, {"date": "2017-05-08", "close": 64.91, "volume": 439636.0}, {"date": "2017-05-09", "close": 64.16, "volume": 418241.0}, {"date": "2017-05-10", "close": 64.42, "volume": 466613.0}, {"date": "2017-05-11", "close": 63.76, "volume": 381893.0}, {"date": "2017-05-12", "close": 62.96, "volume": 334635.0}, {"date": "2017-05-15", "close": 63.24, "volume": 282870.0}, {"date": "2017-05-16", "close": 63.13, "volume": 356860.0}, {"date": "2017-05-17", "close": 62.45, "volume": 382517.0}, {"date": "2017-05-18", "close": 62.96, "volume": 529061.0}, {"date": "2017-05-19", "close": 63.36, "volume": 458006.0}, {"date": "2017-05-22", "close": 63.12, "volume": 550358.0}, {"date": "2017-05-23", "close": 63.75, "volume": 467822.0}, {"date": "2017-05-24", "close": 64.44, "volume": 447425.0}, {"date": "2017-05-25", "close": 65.14, "volume": 437397.0}, {"date": "2017-05-26", "close": 64.99, "volume": 157023.0}, {"date": "2017-05-30", "close": 64.66, "volume": 306357.0}, {"date": "2017-05-31", "close": 65.58, "volume": 741644.0}, {"date": "2017-06-01", "close": 66.29, "volume": 589613.0}, {"date": "2017-06-02", "close": 65.93, "volume": 343750.0}, {"date": "2017-06-05", "close": 65.57, "volume": 278551.0}, {"date": "2017-06-06", "close": 64.75, "volume": 279989.0}, {"date": "2017-06-07", "close": 64.31, "volume": 550168.0}, {"date": "2017-06-08", "close": 64.75, "volume": 447250.0}, {"date": "2017-06-09", "close": 64.95, "volume": 414816.0}, {"date": "2017-06-12", "close": 65.31, "volume": 436794.0}, {"date": "2017-06-13", "close": 65.15, "volume": 455318.0}, {"date": "2017-06-14", "close": 65.06, "volume": 534511.0}, {"date": "2017-06-15", "close": 64.89, "volume": 488238.0}, {"date": "2017-06-16", "close": 65.33, "volume": 517034.0}, {"date": "2017-06-19", "close": 65.58, "volume": 298191.0}, {"date": "2017-06-20", "close": 65.28, "volume": 298032.0}, {"date": "2017-06-21", "close": 64.78, "volume": 280313.0}, {"date": "2017-06-22", "close": 64.23, "volume": 250606.0}, {"date": "2017-06-23", "close": 63.61, "volume": 759179.0}, {"date": "2017-06-26", "close": 64.5, "volume": 391175.0}, {"date": "2017-06-27", "close": 64.2, "volume": 251596.0}, {"date": "2017-06-28", "close": 64.47, "volume": 334802.0}, {"date": "2017-06-29", "close": 64.76, "volume": 350528.0}, {"date": "2017-06-30", "close": 64.66, "volume": 349798.0}, {"date": "2017-07-03", "close": 65.79, "volume": 219391.0}, {"date": "2017-07-05", "close": 65.75, "volume": 319878.0}, {"date": "2017-07-06", "close": 63.53, "volume": 1054442.0}, {"date": "2017-07-07", "close": 64.13, "volume": 382762.0}, {"date": "2017-07-10", "close": 64.12, "volume": 391183.0}, {"date": "2017-07-11", "close": 63.67, "volume": 322357.0}, {"date": "2017-07-12", "close": 63.87, "volume": 312162.0}, {"date": "2017-07-13", "close": 63.97, "volume": 500465.0}, {"date": "2017-07-14", "close": 63.9, "volume": 405020.0}, {"date": "2017-07-17", "close": 63.74, "volume": 509784.0}, {"date": "2017-07-18", "close": 63.75, "volume": 475902.0}, {"date": "2017-07-19", "close": 64.32, "volume": 427665.0}, {"date": "2017-07-20", "close": 64.72, "volume": 232249.0}, {"date": "2017-07-21", "close": 65.0, "volume": 357604.0}, {"date": "2017-07-24", "close": 65.16, "volume": 313195.0}, {"date": "2017-07-25", "close": 65.52, "volume": 448538.0}, {"date": "2017-07-26", "close": 64.88, "volume": 421386.0}, {"date": "2017-07-27", "close": 63.49, "volume": 770286.0}, {"date": "2017-07-28", "close": 63.88, "volume": 601464.0}, {"date": "2017-07-31", "close": 64.58, "volume": 358666.0}, {"date": "2017-08-01", "close": 65.02, "volume": 380952.0}, {"date": "2017-08-02", "close": 65.08, "volume": 381510.0}, {"date": "2017-08-03", "close": 64.9, "volume": 207487.0}, {"date": "2017-08-04", "close": 64.79, "volume": 412945.0}, {"date": "2017-08-07", "close": 64.42, "volume": 410495.0}, {"date": "2017-08-08", "close": 64.55, "volume": 404475.0}, {"date": "2017-08-09", "close": 64.51, "volume": 430851.0}, {"date": "2017-08-10", "close": 64.01, "volume": 253345.0}, {"date": "2017-08-11", "close": 63.89, "volume": 374580.0}, {"date": "2017-08-14", "close": 64.2, "volume": 268275.0}, {"date": "2017-08-15", "close": 64.0, "volume": 398595.0}, {"date": "2017-08-16", "close": 63.9, "volume": 345339.0}, {"date": "2017-08-17", "close": 63.1, "volume": 391904.0}, {"date": "2017-08-18", "close": 63.48, "volume": 532481.0}, {"date": "2017-08-21", "close": 63.06, "volume": 218795.0}, {"date": "2017-08-22", "close": 64.02, "volume": 348498.0}, {"date": "2017-08-23", "close": 63.3, "volume": 466071.0}, {"date": "2017-08-24", "close": 62.2, "volume": 332067.0}, {"date": "2017-08-25", "close": 62.74, "volume": 426287.0}, {"date": "2017-08-28", "close": 60.74, "volume": 504678.0}, {"date": "2017-08-29", "close": 60.78, "volume": 1001783.0}, {"date": "2017-08-30", "close": 60.56, "volume": 389894.0}, {"date": "2017-08-31", "close": 60.24, "volume": 792556.0}, {"date": "2017-09-01", "close": 60.39, "volume": 505059.0}, {"date": "2017-09-05", "close": 55.89, "volume": 968410.0}, {"date": "2017-09-06", "close": 55.59, "volume": 1664683.0}, {"date": "2017-09-07", "close": 52.64, "volume": 1491682.0}, {"date": "2017-09-08", "close": 55.11, "volume": 1375895.0}, {"date": "2017-09-11", "close": 58.5, "volume": 1420635.0}, {"date": "2017-09-12", "close": 59.24, "volume": 766314.0}, {"date": "2017-09-13", "close": 59.38, "volume": 717571.0}, {"date": "2017-09-14", "close": 57.91, "volume": 662397.0}, {"date": "2017-09-15", "close": 58.12, "volume": 949075.0}, {"date": "2017-09-18", "close": 57.64, "volume": 519728.0}, {"date": "2017-09-19", "close": 56.73, "volume": 786003.0}, {"date": "2017-09-20", "close": 57.34, "volume": 712343.0}, {"date": "2017-09-21", "close": 57.53, "volume": 395986.0}, {"date": "2017-09-22", "close": 56.92, "volume": 494853.0}, {"date": "2017-09-25", "close": 56.83, "volume": 364660.0}, {"date": "2017-09-26", "close": 56.44, "volume": 651845.0}, {"date": "2017-09-27", "close": 57.05, "volume": 836898.0}, {"date": "2017-09-28", "close": 57.14, "volume": 680736.0}, {"date": "2017-09-29", "close": 57.31, "volume": 587149.0}, {"date": "2017-10-02", "close": 57.22, "volume": 560775.0}, {"date": "2017-10-03", "close": 57.21, "volume": 747260.0}, {"date": "2017-10-04", "close": 56.42, "volume": 787842.0}, {"date": "2017-10-05", "close": 56.24, "volume": 774804.0}, {"date": "2017-10-06", "close": 56.11, "volume": 901155.0}, {"date": "2017-10-09", "close": 55.78, "volume": 476535.0}, {"date": "2017-10-10", "close": 55.99, "volume": 877763.0}, {"date": "2017-10-11", "close": 55.46, "volume": 920289.0}, {"date": "2017-10-12", "close": 55.87, "volume": 680792.0}, {"date": "2017-10-13", "close": 57.76, "volume": 1297835.0}, {"date": "2017-10-16", "close": 57.25, "volume": 841908.0}, {"date": "2017-10-17", "close": 57.3, "volume": 587063.0}, {"date": "2017-10-18", "close": 57.21, "volume": 627112.0}, {"date": "2017-10-19", "close": 57.71, "volume": 607395.0}, {"date": "2017-10-20", "close": 57.04, "volume": 474468.0}, {"date": "2017-10-23", "close": 56.82, "volume": 461458.0}, {"date": "2017-10-24", "close": 56.52, "volume": 755432.0}, {"date": "2017-10-25", "close": 56.34, "volume": 794588.0}, {"date": "2017-10-26", "close": 54.79, "volume": 1257267.0}, {"date": "2017-10-27", "close": 54.16, "volume": 825263.0}, {"date": "2017-10-30", "close": 54.37, "volume": 957785.0}, {"date": "2017-10-31", "close": 54.39, "volume": 1474590.0}, {"date": "2017-11-01", "close": 54.37, "volume": 908590.0}, {"date": "2017-11-02", "close": 54.12, "volume": 1374465.0}, {"date": "2017-11-03", "close": 54.37, "volume": 938597.0}, {"date": "2017-11-06", "close": 54.5, "volume": 932103.0}, {"date": "2017-11-07", "close": 53.95, "volume": 925547.0}, {"date": "2017-11-08", "close": 53.55, "volume": 714965.0}, {"date": "2017-11-09", "close": 53.92, "volume": 872135.0}, {"date": "2017-11-10", "close": 53.54, "volume": 784126.0}, {"date": "2017-11-13", "close": 53.03, "volume": 446395.0}, {"date": "2017-11-14", "close": 52.55, "volume": 601530.0}, {"date": "2017-11-15", "close": 52.58, "volume": 629205.0}, {"date": "2017-11-16", "close": 51.64, "volume": 600398.0}, {"date": "2017-11-17", "close": 51.71, "volume": 463701.0}, {"date": "2017-11-20", "close": 51.3, "volume": 632895.0}, {"date": "2017-11-21", "close": 51.56, "volume": 759477.0}, {"date": "2017-11-22", "close": 51.66, "volume": 986436.0}, {"date": "2017-11-24", "close": 51.6, "volume": 295593.0}, {"date": "2017-11-27", "close": 52.69, "volume": 1004864.0}, {"date": "2017-11-28", "close": 53.32, "volume": 1019880.0}, {"date": "2017-11-29", "close": 53.56, "volume": 900283.0}, {"date": "2017-11-30", "close": 52.39, "volume": 2450073.0}, {"date": "2017-12-01", "close": 51.64, "volume": 1014499.0}, {"date": "2017-12-04", "close": 51.16, "volume": 777111.0}, {"date": "2017-12-05", "close": 50.47, "volume": 695498.0}, {"date": "2017-12-06", "close": 50.26, "volume": 499456.0}, {"date": "2017-12-07", "close": 49.8, "volume": 1101701.0}, {"date": "2017-12-08", "close": 50.25, "volume": 995304.0}, {"date": "2017-12-11", "close": 50.65, "volume": 598652.0}, {"date": "2017-12-12", "close": 50.56, "volume": 637294.0}, {"date": "2017-12-13", "close": 49.89, "volume": 857134.0}, {"date": "2017-12-14", "close": 49.79, "volume": 928198.0}, {"date": "2017-12-15", "close": 50.58, "volume": 974067.0}, {"date": "2017-12-18", "close": 50.3, "volume": 1130303.0}, {"date": "2017-12-19", "close": 50.2, "volume": 1175727.0}, {"date": "2017-12-20", "close": 49.67, "volume": 699154.0}, {"date": "2017-12-21", "close": 49.67, "volume": 712519.0}, {"date": "2017-12-22", "close": 50.06, "volume": 549070.0}, {"date": "2017-12-26", "close": 50.2, "volume": 564916.0}, {"date": "2017-12-27", "close": 50.21, "volume": 496351.0}, {"date": "2017-12-28", "close": 50.4, "volume": 450986.0}, {"date": "2017-12-29", "close": 50.26, "volume": 684939.0}, {"date": "2018-01-02", "close": 49.27, "volume": 758875.0}, {"date": "2018-01-03", "close": 49.37, "volume": 812849.0}, {"date": "2018-01-04", "close": 49.89, "volume": 842850.0}, {"date": "2018-01-05", "close": 49.39, "volume": 577811.0}, {"date": "2018-01-08", "close": 48.9, "volume": 687478.0}, {"date": "2018-01-09", "close": 48.06, "volume": 723891.0}, {"date": "2018-01-10", "close": 48.38, "volume": 1100645.0}, {"date": "2018-01-11", "close": 49.13, "volume": 1058870.0}, {"date": "2018-01-12", "close": 49.11, "volume": 968856.0}, {"date": "2018-01-16", "close": 49.42, "volume": 582571.0}, {"date": "2018-01-17", "close": 48.92, "volume": 835206.0}, {"date": "2018-01-18", "close": 48.44, "volume": 949674.0}, {"date": "2018-01-19", "close": 48.62, "volume": 694457.0}, {"date": "2018-01-22", "close": 51.69, "volume": 1728680.0}, {"date": "2018-01-23", "close": 51.78, "volume": 1038338.0}, {"date": "2018-01-24", "close": 51.46, "volume": 725539.0}, {"date": "2018-01-25", "close": 51.27, "volume": 830303.0}, {"date": "2018-01-26", "close": 50.47, "volume": 883553.0}, {"date": "2018-01-29", "close": 50.47, "volume": 600813.0}, {"date": "2018-01-30", "close": 50.55, "volume": 688392.0}, {"date": "2018-01-31", "close": 50.53, "volume": 934997.0}, {"date": "2018-02-01", "close": 50.04, "volume": 741731.0}, {"date": "2018-02-02", "close": 50.17, "volume": 719227.0}, {"date": "2018-02-05", "close": 49.84, "volume": 1418544.0}, {"date": "2018-02-06", "close": 48.89, "volume": 1411020.0}, {"date": "2018-02-07", "close": 50.37, "volume": 1207565.0}, {"date": "2018-02-08", "close": 50.01, "volume": 1975442.0}, {"date": "2018-02-09", "close": 49.81, "volume": 1017373.0}, {"date": "2018-02-12", "close": 49.16, "volume": 1063749.0}, {"date": "2018-02-13", "close": 49.2, "volume": 544272.0}, {"date": "2018-02-14", "close": 50.39, "volume": 857749.0}, {"date": "2018-02-15", "close": 50.51, "volume": 671204.0}, {"date": "2018-02-16", "close": 51.47, "volume": 502058.0}, {"date": "2018-02-20", "close": 50.8, "volume": 964164.0}, {"date": "2018-02-21", "close": 50.95, "volume": 825052.0}, {"date": "2018-02-22", "close": 49.79, "volume": 1353127.0}, {"date": "2018-02-23", "close": 49.79, "volume": 750107.0}, {"date": "2018-02-26", "close": 49.95, "volume": 532359.0}, {"date": "2018-02-27", "close": 49.22, "volume": 669944.0}, {"date": "2018-02-28", "close": 49.34, "volume": 884782.0}, {"date": "2018-03-01", "close": 47.86, "volume": 801185.0}, {"date": "2018-03-02", "close": 48.02, "volume": 743898.0}, {"date": "2018-03-05", "close": 51.53, "volume": 1417349.0}, {"date": "2018-03-06", "close": 52.71, "volume": 1045215.0}, {"date": "2018-03-07", "close": 52.21, "volume": 1155756.0}, {"date": "2018-03-08", "close": 52.8, "volume": 1178306.0}, {"date": "2018-03-09", "close": 55.17, "volume": 2223565.0}, {"date": "2018-03-12", "close": 55.16, "volume": 1617238.0}, {"date": "2018-03-13", "close": 55.6, "volume": 998722.0}, {"date": "2018-03-14", "close": 54.98, "volume": 1464933.0}, {"date": "2018-03-15", "close": 55.12, "volume": 1223207.0}, {"date": "2018-03-16", "close": 57.18, "volume": 3409915.0}, {"date": "2018-03-19", "close": 57.7, "volume": 1750403.0}, {"date": "2018-03-20", "close": 57.62, "volume": 1192844.0}, {"date": "2018-03-21", "close": 57.7, "volume": 795072.0}, {"date": "2018-03-22", "close": 56.7, "volume": 962992.0}, {"date": "2018-03-23", "close": 56.09, "volume": 833565.0}, {"date": "2018-03-26", "close": 56.68, "volume": 664480.0}, {"date": "2018-03-27", "close": 55.97, "volume": 809211.0}, {"date": "2018-03-28", "close": 57.76, "volume": 1878506.0}, {"date": "2018-03-29", "close": 57.57, "volume": 904586.0}, {"date": "2018-04-02", "close": 57.04, "volume": 1281420.0}, {"date": "2018-04-03", "close": 57.51, "volume": 1042192.0}, {"date": "2018-04-04", "close": 57.99, "volume": 796810.0}, {"date": "2018-04-05", "close": 58.06, "volume": 710877.0}, {"date": "2018-04-06", "close": 57.13, "volume": 959107.0}, {"date": "2018-04-09", "close": 57.69, "volume": 1656853.0}, {"date": "2018-04-10", "close": 56.74, "volume": 1496155.0}, {"date": "2018-04-11", "close": 57.47, "volume": 1098920.0}, {"date": "2018-04-12", "close": 56.47, "volume": 1229736.0}, {"date": "2018-04-13", "close": 56.44, "volume": 1241550.0}, {"date": "2018-04-16", "close": 56.65, "volume": 747525.0}, {"date": "2018-04-17", "close": 55.76, "volume": 1192186.0}, {"date": "2018-04-18", "close": 55.4, "volume": 818639.0}, {"date": "2018-04-19", "close": 55.73, "volume": 730673.0}, {"date": "2018-04-20", "close": 56.48, "volume": 1004956.0}, {"date": "2018-04-23", "close": 56.48, "volume": 769966.0}, {"date": "2018-04-24", "close": 57.06, "volume": 1186932.0}, {"date": "2018-04-25", "close": 56.81, "volume": 727046.0}, {"date": "2018-04-26", "close": 60.12, "volume": 2163595.0}, {"date": "2018-04-27", "close": 59.64, "volume": 1358626.0}, {"date": "2018-04-30", "close": 58.7, "volume": 976498.0}, {"date": "2018-05-01", "close": 58.64, "volume": 1100301.0}, {"date": "2018-05-02", "close": 57.49, "volume": 918600.0}, {"date": "2018-05-03", "close": 56.58, "volume": 1777502.0}, {"date": "2018-05-04", "close": 57.14, "volume": 794831.0}, {"date": "2018-05-07", "close": 57.84, "volume": 758099.0}, {"date": "2018-05-08", "close": 57.78, "volume": 572652.0}, {"date": "2018-05-09", "close": 57.59, "volume": 691381.0}, {"date": "2018-05-10", "close": 57.57, "volume": 571032.0}, {"date": "2018-05-11", "close": 57.5, "volume": 468287.0}, {"date": "2018-05-14", "close": 56.82, "volume": 500073.0}, {"date": "2018-05-15", "close": 58.17, "volume": 1160934.0}, {"date": "2018-05-16", "close": 58.54, "volume": 635581.0}, {"date": "2018-05-17", "close": 57.98, "volume": 429151.0}, {"date": "2018-05-18", "close": 57.79, "volume": 291167.0}, {"date": "2018-05-21", "close": 58.39, "volume": 416936.0}, {"date": "2018-05-22", "close": 57.83, "volume": 738994.0}, {"date": "2018-05-23", "close": 57.3, "volume": 395261.0}, {"date": "2018-05-24", "close": 57.54, "volume": 409616.0}, {"date": "2018-05-25", "close": 57.51, "volume": 376455.0}, {"date": "2018-05-29", "close": 57.4, "volume": 753218.0}, {"date": "2018-05-30", "close": 57.56, "volume": 476995.0}, {"date": "2018-05-31", "close": 56.85, "volume": 902617.0}, {"date": "2018-06-01", "close": 57.12, "volume": 481873.0}, {"date": "2018-06-04", "close": 57.42, "volume": 355932.0}, {"date": "2018-06-05", "close": 57.39, "volume": 359995.0}, {"date": "2018-06-06", "close": 57.82, "volume": 313546.0}, {"date": "2018-06-07", "close": 57.91, "volume": 432866.0}, {"date": "2018-06-08", "close": 57.94, "volume": 369472.0}, {"date": "2018-06-11", "close": 57.44, "volume": 326844.0}, {"date": "2018-06-12", "close": 57.04, "volume": 429103.0}, {"date": "2018-06-13", "close": 56.8, "volume": 379170.0}, {"date": "2018-06-14", "close": 56.65, "volume": 440844.0}, {"date": "2018-06-15", "close": 56.55, "volume": 758621.0}, {"date": "2018-06-18", "close": 56.55, "volume": 482729.0}, {"date": "2018-06-19", "close": 56.87, "volume": 469973.0}, {"date": "2018-06-20", "close": 56.53, "volume": 303340.0}, {"date": "2018-06-21", "close": 55.52, "volume": 393915.0}, {"date": "2018-06-22", "close": 55.93, "volume": 608518.0}, {"date": "2018-06-25", "close": 56.08, "volume": 365879.0}, {"date": "2018-06-26", "close": 55.75, "volume": 550404.0}, {"date": "2018-06-27", "close": 54.73, "volume": 575162.0}, {"date": "2018-06-28", "close": 55.39, "volume": 543337.0}, {"date": "2018-06-29", "close": 55.62, "volume": 895355.0}, {"date": "2018-07-02", "close": 55.11, "volume": 530712.0}, {"date": "2018-07-03", "close": 54.89, "volume": 342797.0}, {"date": "2018-07-05", "close": 55.36, "volume": 714758.0}, {"date": "2018-07-06", "close": 55.82, "volume": 627919.0}, {"date": "2018-07-09", "close": 57.45, "volume": 864576.0}, {"date": "2018-07-10", "close": 57.73, "volume": 868067.0}, {"date": "2018-07-11", "close": 57.74, "volume": 556565.0}, {"date": "2018-07-12", "close": 57.46, "volume": 351828.0}, {"date": "2018-07-13", "close": 56.89, "volume": 524499.0}, {"date": "2018-07-16", "close": 57.37, "volume": 683116.0}, {"date": "2018-07-17", "close": 57.59, "volume": 361938.0}, {"date": "2018-07-18", "close": 57.81, "volume": 345641.0}, {"date": "2018-07-19", "close": 57.74, "volume": 377749.0}, {"date": "2018-07-20", "close": 57.9, "volume": 693053.0}, {"date": "2018-07-23", "close": 57.99, "volume": 357903.0}, {"date": "2018-07-24", "close": 57.74, "volume": 396613.0}, {"date": "2018-07-25", "close": 57.58, "volume": 604128.0}, {"date": "2018-07-26", "close": 57.34, "volume": 922248.0}, {"date": "2018-07-27", "close": 56.45, "volume": 454278.0}, {"date": "2018-07-30", "close": 56.61, "volume": 503158.0}, {"date": "2018-07-31", "close": 56.56, "volume": 701957.0}, {"date": "2018-08-01", "close": 56.5, "volume": 407931.0}, {"date": "2018-08-02", "close": 55.74, "volume": 404850.0}, {"date": "2018-08-03", "close": 55.29, "volume": 318353.0}, {"date": "2018-08-06", "close": 54.88, "volume": 489309.0}, {"date": "2018-08-07", "close": 54.48, "volume": 408472.0}, {"date": "2018-08-08", "close": 54.54, "volume": 324937.0}, {"date": "2018-08-09", "close": 54.31, "volume": 334495.0}, {"date": "2018-08-10", "close": 54.41, "volume": 514115.0}, {"date": "2018-08-13", "close": 54.23, "volume": 287107.0}, {"date": "2018-08-14", "close": 54.72, "volume": 414705.0}, {"date": "2018-08-15", "close": 54.96, "volume": 312116.0}, {"date": "2018-08-16", "close": 55.83, "volume": 783025.0}, {"date": "2018-08-17", "close": 56.15, "volume": 500811.0}, {"date": "2018-08-20", "close": 56.55, "volume": 358664.0}, {"date": "2018-08-21", "close": 56.75, "volume": 410487.0}, {"date": "2018-08-22", "close": 56.32, "volume": 405397.0}, {"date": "2018-08-23", "close": 56.55, "volume": 218542.0}, {"date": "2018-08-24", "close": 57.49, "volume": 440594.0}, {"date": "2018-08-27", "close": 57.77, "volume": 395987.0}, {"date": "2018-08-28", "close": 58.17, "volume": 410406.0}, {"date": "2018-08-29", "close": 57.79, "volume": 281721.0}, {"date": "2018-08-30", "close": 57.07, "volume": 372062.0}, {"date": "2018-08-31", "close": 57.52, "volume": 372292.0}, {"date": "2018-09-04", "close": 57.17, "volume": 278374.0}, {"date": "2018-09-05", "close": 57.13, "volume": 401654.0}, {"date": "2018-09-06", "close": 56.87, "volume": 470694.0}, {"date": "2018-09-07", "close": 55.39, "volume": 857123.0}, {"date": "2018-09-10", "close": 55.04, "volume": 825268.0}, {"date": "2018-09-11", "close": 55.49, "volume": 536557.0}, {"date": "2018-09-12", "close": 55.68, "volume": 471608.0}, {"date": "2018-09-13", "close": 56.94, "volume": 329135.0}, {"date": "2018-09-14", "close": 57.26, "volume": 573316.0}, {"date": "2018-09-17", "close": 57.52, "volume": 273587.0}, {"date": "2018-09-18", "close": 57.66, "volume": 282162.0}, {"date": "2018-09-19", "close": 58.26, "volume": 269026.0}, {"date": "2018-09-20", "close": 58.35, "volume": 302288.0}, {"date": "2018-09-21", "close": 58.22, "volume": 754652.0}, {"date": "2018-09-24", "close": 57.38, "volume": 452793.0}, {"date": "2018-09-25", "close": 57.28, "volume": 364475.0}, {"date": "2018-09-26", "close": 57.35, "volume": 390609.0}, {"date": "2018-09-27", "close": 57.45, "volume": 274016.0}, {"date": "2018-09-28", "close": 57.71, "volume": 444930.0}, {"date": "2018-10-01", "close": 57.3, "volume": 385136.0}, {"date": "2018-10-02", "close": 58.43, "volume": 683609.0}, {"date": "2018-10-03", "close": 57.9, "volume": 394447.0}, {"date": "2018-10-04", "close": 58.07, "volume": 324761.0}, {"date": "2018-10-05", "close": 57.45, "volume": 377010.0}, {"date": "2018-10-08", "close": 57.64, "volume": 310428.0}, {"date": "2018-10-09", "close": 57.6, "volume": 254286.0}, {"date": "2018-10-10", "close": 55.92, "volume": 638572.0}, {"date": "2018-10-11", "close": 54.86, "volume": 573175.0}, {"date": "2018-10-12", "close": 54.24, "volume": 569959.0}, {"date": "2018-10-15", "close": 54.97, "volume": 472398.0}, {"date": "2018-10-16", "close": 55.43, "volume": 440666.0}, {"date": "2018-10-17", "close": 55.78, "volume": 355150.0}, {"date": "2018-10-18", "close": 55.27, "volume": 687446.0}, {"date": "2018-10-19", "close": 55.85, "volume": 363679.0}, {"date": "2018-10-22", "close": 55.12, "volume": 377510.0}, {"date": "2018-10-23", "close": 54.01, "volume": 290556.0}, {"date": "2018-10-24", "close": 53.66, "volume": 585129.0}, {"date": "2018-10-25", "close": 56.92, "volume": 999217.0}, {"date": "2018-10-26", "close": 56.74, "volume": 753731.0}, {"date": "2018-10-29", "close": 55.96, "volume": 451328.0}, {"date": "2018-10-30", "close": 56.33, "volume": 588354.0}, {"date": "2018-10-31", "close": 55.79, "volume": 706736.0}, {"date": "2018-11-01", "close": 56.29, "volume": 503784.0}, {"date": "2018-11-02", "close": 55.28, "volume": 599985.0}, {"date": "2018-11-05", "close": 55.9, "volume": 336754.0}, {"date": "2018-11-06", "close": 56.95, "volume": 413346.0}, {"date": "2018-11-07", "close": 57.41, "volume": 269639.0}, {"date": "2018-11-08", "close": 56.92, "volume": 290793.0}, {"date": "2018-11-09", "close": 56.95, "volume": 462523.0}, {"date": "2018-11-12", "close": 55.8, "volume": 456650.0}, {"date": "2018-11-13", "close": 55.14, "volume": 442504.0}, {"date": "2018-11-14", "close": 53.38, "volume": 976222.0}, {"date": "2018-11-15", "close": 54.18, "volume": 884208.0}, {"date": "2018-11-16", "close": 53.55, "volume": 810506.0}, {"date": "2018-11-19", "close": 53.62, "volume": 966269.0}, {"date": "2018-11-20", "close": 53.74, "volume": 746949.0}, {"date": "2018-11-21", "close": 53.67, "volume": 1269435.0}, {"date": "2018-11-23", "close": 53.92, "volume": 484956.0}, {"date": "2018-11-26", "close": 53.89, "volume": 629644.0}, {"date": "2018-11-27", "close": 53.02, "volume": 822236.0}, {"date": "2018-11-28", "close": 54.01, "volume": 1087434.0}, {"date": "2018-11-29", "close": 55.31, "volume": 1035776.0}, {"date": "2018-11-30", "close": 55.35, "volume": 7541065.0}, {"date": "2018-12-03", "close": 55.71, "volume": 813571.0}, {"date": "2018-12-04", "close": 54.28, "volume": 864126.0}, {"date": "2018-12-06", "close": 54.19, "volume": 831503.0}, {"date": "2018-12-07", "close": 55.76, "volume": 1069499.0}, {"date": "2018-12-10", "close": 54.96, "volume": 981416.0}, {"date": "2018-12-11", "close": 53.62, "volume": 740178.0}, {"date": "2018-12-12", "close": 53.7, "volume": 1035457.0}, {"date": "2018-12-13", "close": 52.85, "volume": 879239.0}, {"date": "2018-12-14", "close": 52.75, "volume": 959248.0}, {"date": "2018-12-17", "close": 51.86, "volume": 813888.0}, {"date": "2018-12-18", "close": 52.22, "volume": 1035259.0}, {"date": "2018-12-19", "close": 52.38, "volume": 549404.0}, {"date": "2018-12-20", "close": 51.03, "volume": 1161883.0}, {"date": "2018-12-21", "close": 50.57, "volume": 935685.0}, {"date": "2018-12-24", "close": 49.08, "volume": 237263.0}, {"date": "2018-12-26", "close": 50.19, "volume": 591085.0}, {"date": "2018-12-27", "close": 50.74, "volume": 628602.0}, {"date": "2018-12-28", "close": 51.1, "volume": 586233.0}, {"date": "2018-12-31", "close": 51.64, "volume": 498626.0}, {"date": "2019-01-02", "close": 51.07, "volume": 968730.0}, {"date": "2019-01-03", "close": 50.95, "volume": 844492.0}, {"date": "2019-01-04", "close": 53.32, "volume": 1003174.0}, {"date": "2019-01-07", "close": 52.78, "volume": 635493.0}, {"date": "2019-01-08", "close": 53.03, "volume": 504343.0}, {"date": "2019-01-09", "close": 53.72, "volume": 510279.0}, {"date": "2019-01-10", "close": 53.81, "volume": 426538.0}, {"date": "2019-01-11", "close": 53.89, "volume": 338856.0}, {"date": "2019-01-14", "close": 53.99, "volume": 317428.0}, {"date": "2019-01-15", "close": 54.1, "volume": 421322.0}, {"date": "2019-01-16", "close": 54.38, "volume": 473397.0}, {"date": "2019-01-17", "close": 54.71, "volume": 397401.0}, {"date": "2019-01-18", "close": 55.05, "volume": 507584.0}, {"date": "2019-01-22", "close": 54.69, "volume": 509279.0}, {"date": "2019-01-23", "close": 55.02, "volume": 523052.0}, {"date": "2019-01-24", "close": 54.84, "volume": 602067.0}, {"date": "2019-01-25", "close": 54.87, "volume": 309426.0}, {"date": "2019-01-28", "close": 54.81, "volume": 509067.0}, {"date": "2019-01-29", "close": 54.7, "volume": 406529.0}, {"date": "2019-01-30", "close": 55.41, "volume": 658287.0}, {"date": "2019-01-31", "close": 53.55, "volume": 1930293.0}, {"date": "2019-02-01", "close": 55.29, "volume": 635220.0}, {"date": "2019-02-04", "close": 54.99, "volume": 660318.0}, {"date": "2019-02-05", "close": 55.28, "volume": 453983.0}, {"date": "2019-02-06", "close": 55.4, "volume": 642686.0}, {"date": "2019-02-07", "close": 55.34, "volume": 597727.0}, {"date": "2019-02-08", "close": 55.46, "volume": 382318.0}, {"date": "2019-02-11", "close": 55.44, "volume": 376031.0}, {"date": "2019-02-12", "close": 55.7, "volume": 527556.0}, {"date": "2019-02-13", "close": 55.77, "volume": 584212.0}, {"date": "2019-02-14", "close": 55.74, "volume": 372294.0}, {"date": "2019-02-15", "close": 56.05, "volume": 395027.0}, {"date": "2019-02-19", "close": 56.73, "volume": 312289.0}, {"date": "2019-02-20", "close": 57.41, "volume": 555384.0}, {"date": "2019-02-21", "close": 57.18, "volume": 559632.0}, {"date": "2019-02-22", "close": 56.91, "volume": 467252.0}, {"date": "2019-02-25", "close": 57.14, "volume": 509737.0}, {"date": "2019-02-26", "close": 56.93, "volume": 628000.0}, {"date": "2019-02-27", "close": 57.25, "volume": 298155.0}, {"date": "2019-02-28", "close": 57.07, "volume": 386470.0}, {"date": "2019-03-01", "close": 57.24, "volume": 417616.0}, {"date": "2019-03-04", "close": 57.11, "volume": 397601.0}, {"date": "2019-03-05", "close": 56.92, "volume": 612154.0}, {"date": "2019-03-06", "close": 56.39, "volume": 369114.0}, {"date": "2019-03-07", "close": 55.69, "volume": 425538.0}, {"date": "2019-03-08", "close": 55.68, "volume": 545518.0}, {"date": "2019-03-11", "close": 55.66, "volume": 612027.0}, {"date": "2019-03-12", "close": 55.89, "volume": 349459.0}, {"date": "2019-03-13", "close": 56.5, "volume": 762845.0}, {"date": "2019-03-14", "close": 56.98, "volume": 870025.0}, {"date": "2019-03-15", "close": 57.36, "volume": 1909592.0}, {"date": "2019-03-18", "close": 56.94, "volume": 539132.0}, {"date": "2019-03-19", "close": 56.94, "volume": 511117.0}, {"date": "2019-03-20", "close": 55.9, "volume": 486109.0}, {"date": "2019-03-21", "close": 56.31, "volume": 620385.0}, {"date": "2019-03-22", "close": 55.83, "volume": 479675.0}, {"date": "2019-03-25", "close": 55.6, "volume": 519807.0}, {"date": "2019-03-26", "close": 55.72, "volume": 417645.0}, {"date": "2019-03-27", "close": 55.56, "volume": 621389.0}, {"date": "2019-03-28", "close": 55.14, "volume": 441835.0}, {"date": "2019-03-29", "close": 54.78, "volume": 699602.0}, {"date": "2019-04-01", "close": 55.35, "volume": 736919.0}, {"date": "2019-04-02", "close": 54.99, "volume": 434063.0}, {"date": "2019-04-03", "close": 54.94, "volume": 505158.0}, {"date": "2019-04-04", "close": 55.06, "volume": 617648.0}, {"date": "2019-04-05", "close": 55.2, "volume": 485110.0}, {"date": "2019-04-08", "close": 55.82, "volume": 1125993.0}, {"date": "2019-04-09", "close": 55.09, "volume": 750497.0}, {"date": "2019-04-10", "close": 55.71, "volume": 417315.0}, {"date": "2019-04-11", "close": 56.29, "volume": 467835.0}, {"date": "2019-04-12", "close": 56.75, "volume": 623472.0}, {"date": "2019-04-15", "close": 56.9, "volume": 401718.0}, {"date": "2019-04-16", "close": 57.17, "volume": 433716.0}, {"date": "2019-04-17", "close": 56.73, "volume": 439259.0}, {"date": "2019-04-18", "close": 56.99, "volume": 738508.0}, {"date": "2019-04-22", "close": 56.71, "volume": 273216.0}, {"date": "2019-04-23", "close": 57.72, "volume": 780194.0}, {"date": "2019-04-24", "close": 57.98, "volume": 631813.0}, {"date": "2019-04-25", "close": 57.21, "volume": 1349774.0}, {"date": "2019-04-26", "close": 57.11, "volume": 811712.0}, {"date": "2019-04-29", "close": 56.9, "volume": 568007.0}, {"date": "2019-04-30", "close": 56.85, "volume": 680015.0}, {"date": "2019-05-01", "close": 57.06, "volume": 596292.0}, {"date": "2019-05-02", "close": 56.99, "volume": 512317.0}, {"date": "2019-05-03", "close": 57.17, "volume": 416011.0}, {"date": "2019-05-06", "close": 57.02, "volume": 342649.0}, {"date": "2019-05-07", "close": 57.13, "volume": 514844.0}, {"date": "2019-05-08", "close": 56.65, "volume": 592686.0}, {"date": "2019-05-09", "close": 56.85, "volume": 594111.0}, {"date": "2019-05-10", "close": 58.38, "volume": 727755.0}, {"date": "2019-05-13", "close": 57.28, "volume": 455594.0}, {"date": "2019-05-14", "close": 57.94, "volume": 520777.0}, {"date": "2019-05-15", "close": 58.11, "volume": 439974.0}, {"date": "2019-05-16", "close": 58.86, "volume": 568480.0}, {"date": "2019-05-17", "close": 58.61, "volume": 558303.0}, {"date": "2019-05-20", "close": 58.58, "volume": 320326.0}, {"date": "2019-05-21", "close": 58.35, "volume": 548734.0}, {"date": "2019-05-22", "close": 59.0, "volume": 516182.0}, {"date": "2019-05-23", "close": 60.02, "volume": 856266.0}, {"date": "2019-05-24", "close": 60.39, "volume": 489651.0}, {"date": "2019-05-28", "close": 59.3, "volume": 455265.0}, {"date": "2019-05-29", "close": 58.68, "volume": 473228.0}, {"date": "2019-05-30", "close": 58.62, "volume": 701699.0}, {"date": "2019-05-31", "close": 59.58, "volume": 1094490.0}, {"date": "2019-06-03", "close": 60.48, "volume": 622484.0}, {"date": "2019-06-04", "close": 60.18, "volume": 681635.0}, {"date": "2019-06-05", "close": 60.47, "volume": 774647.0}, {"date": "2019-06-06", "close": 60.59, "volume": 429494.0}, {"date": "2019-06-07", "close": 60.59, "volume": 457786.0}, {"date": "2019-06-10", "close": 60.18, "volume": 780452.0}, {"date": "2019-06-11", "close": 60.0, "volume": 381398.0}, {"date": "2019-06-12", "close": 59.94, "volume": 335558.0}, {"date": "2019-06-13", "close": 60.48, "volume": 1148517.0}, {"date": "2019-06-14", "close": 60.59, "volume": 436167.0}, {"date": "2019-06-17", "close": 60.13, "volume": 476366.0}, {"date": "2019-06-18", "close": 59.81, "volume": 415469.0}, {"date": "2019-06-19", "close": 60.54, "volume": 495174.0}, {"date": "2019-06-20", "close": 60.51, "volume": 433719.0}, {"date": "2019-06-21", "close": 59.65, "volume": 601886.0}, {"date": "2019-06-24", "close": 59.77, "volume": 369673.0}, {"date": "2019-06-25", "close": 59.79, "volume": 356037.0}, {"date": "2019-06-26", "close": 58.52, "volume": 647989.0}, {"date": "2019-06-27", "close": 58.43, "volume": 413553.0}, {"date": "2019-06-28", "close": 59.65, "volume": 686684.0}, {"date": "2019-07-01", "close": 60.25, "volume": 354221.0}, {"date": "2019-07-02", "close": 60.31, "volume": 475804.0}, {"date": "2019-07-03", "close": 60.76, "volume": 203107.0}, {"date": "2019-07-05", "close": 61.0, "volume": 263688.0}, {"date": "2019-07-08", "close": 60.66, "volume": 380880.0}, {"date": "2019-07-09", "close": 60.97, "volume": 338901.0}, {"date": "2019-07-10", "close": 60.85, "volume": 332066.0}, {"date": "2019-07-11", "close": 60.26, "volume": 596191.0}, {"date": "2019-07-12", "close": 60.34, "volume": 496821.0}, {"date": "2019-07-15", "close": 60.64, "volume": 364154.0}, {"date": "2019-07-16", "close": 60.13, "volume": 284925.0}, {"date": "2019-07-17", "close": 59.88, "volume": 387982.0}, {"date": "2019-07-18", "close": 59.94, "volume": 365688.0}, {"date": "2019-07-19", "close": 59.91, "volume": 602861.0}, {"date": "2019-07-22", "close": 59.89, "volume": 370365.0}, {"date": "2019-07-23", "close": 60.41, "volume": 452892.0}, {"date": "2019-07-24", "close": 61.0, "volume": 452223.0}, {"date": "2019-07-25", "close": 61.26, "volume": 271248.0}, {"date": "2019-07-26", "close": 61.73, "volume": 290001.0}, {"date": "2019-07-29", "close": 61.42, "volume": 400914.0}, {"date": "2019-07-30", "close": 61.37, "volume": 704942.0}, {"date": "2019-07-31", "close": 63.67, "volume": 988567.0}, {"date": "2019-08-01", "close": 62.35, "volume": 783397.0}, {"date": "2019-08-02", "close": 62.65, "volume": 497761.0}, {"date": "2019-08-05", "close": 62.33, "volume": 396314.0}, {"date": "2019-08-06", "close": 63.37, "volume": 350500.0}, {"date": "2019-08-07", "close": 63.98, "volume": 417988.0}, {"date": "2019-08-08", "close": 63.94, "volume": 301410.0}, {"date": "2019-08-09", "close": 64.04, "volume": 360828.0}, {"date": "2019-08-12", "close": 64.13, "volume": 324898.0}, {"date": "2019-08-13", "close": 64.68, "volume": 658195.0}, {"date": "2019-08-14", "close": 63.46, "volume": 375044.0}, {"date": "2019-08-15", "close": 64.7, "volume": 683682.0}, {"date": "2019-08-16", "close": 64.88, "volume": 374821.0}, {"date": "2019-08-19", "close": 65.37, "volume": 421590.0}, {"date": "2019-08-20", "close": 65.15, "volume": 509631.0}, {"date": "2019-08-21", "close": 65.14, "volume": 516379.0}, {"date": "2019-08-22", "close": 65.38, "volume": 374400.0}, {"date": "2019-08-23", "close": 64.33, "volume": 345853.0}, {"date": "2019-08-26", "close": 64.7, "volume": 422450.0}, {"date": "2019-08-27", "close": 64.43, "volume": 305264.0}, {"date": "2019-08-28", "close": 63.06, "volume": 993618.0}, {"date": "2019-08-29", "close": 62.55, "volume": 1105399.0}, {"date": "2019-08-30", "close": 61.39, "volume": 1309660.0}, {"date": "2019-09-03", "close": 62.86, "volume": 1025114.0}, {"date": "2019-09-04", "close": 63.79, "volume": 284155.0}, {"date": "2019-09-05", "close": 63.95, "volume": 390959.0}, {"date": "2019-09-06", "close": 64.23, "volume": 552488.0}, {"date": "2019-09-09", "close": 64.63, "volume": 477524.0}, {"date": "2019-09-10", "close": 63.47, "volume": 540371.0}, {"date": "2019-09-11", "close": 63.46, "volume": 596774.0}, {"date": "2019-09-12", "close": 63.85, "volume": 510232.0}, {"date": "2019-09-13", "close": 64.05, "volume": 308367.0}, {"date": "2019-09-16", "close": 63.96, "volume": 325344.0}, {"date": "2019-09-17", "close": 64.85, "volume": 365901.0}, {"date": "2019-09-18", "close": 64.83, "volume": 375176.0}, {"date": "2019-09-19", "close": 65.06, "volume": 335860.0}, {"date": "2019-09-20", "close": 65.52, "volume": 689262.0}, {"date": "2019-09-23", "close": 66.34, "volume": 396935.0}, {"date": "2019-09-24", "close": 66.28, "volume": 424773.0}, {"date": "2019-09-25", "close": 66.92, "volume": 461308.0}, {"date": "2019-09-26", "close": 67.25, "volume": 347143.0}, {"date": "2019-09-27", "close": 66.95, "volume": 377746.0}, {"date": "2019-09-30", "close": 66.72, "volume": 280861.0}, {"date": "2019-10-01", "close": 66.35, "volume": 294291.0}, {"date": "2019-10-02", "close": 65.4, "volume": 397652.0}, {"date": "2019-10-03", "close": 65.12, "volume": 690216.0}, {"date": "2019-10-04", "close": 65.24, "volume": 642585.0}, {"date": "2019-10-07", "close": 64.99, "volume": 402679.0}, {"date": "2019-10-08", "close": 62.91, "volume": 854909.0}, {"date": "2019-10-09", "close": 62.93, "volume": 647157.0}, {"date": "2019-10-10", "close": 62.12, "volume": 858859.0}, {"date": "2019-10-11", "close": 62.23, "volume": 1132847.0}, {"date": "2019-10-14", "close": 62.12, "volume": 677783.0}, {"date": "2019-10-15", "close": 62.72, "volume": 771955.0}, {"date": "2019-10-16", "close": 63.15, "volume": 811327.0}, {"date": "2019-10-17", "close": 63.4, "volume": 729349.0}, {"date": "2019-10-18", "close": 63.36, "volume": 391717.0}, {"date": "2019-10-21", "close": 63.58, "volume": 513596.0}, {"date": "2019-10-22", "close": 62.56, "volume": 433652.0}, {"date": "2019-10-23", "close": 62.17, "volume": 386568.0}, {"date": "2019-10-24", "close": 61.83, "volume": 529546.0}, {"date": "2019-10-25", "close": 61.73, "volume": 397071.0}, {"date": "2019-10-28", "close": 61.62, "volume": 345566.0}, {"date": "2019-10-29", "close": 62.0, "volume": 596525.0}, {"date": "2019-10-30", "close": 59.2, "volume": 2017678.0}, {"date": "2019-10-31", "close": 59.43, "volume": 738521.0}, {"date": "2019-11-01", "close": 59.33, "volume": 491837.0}, {"date": "2019-11-04", "close": 58.48, "volume": 588050.0}, {"date": "2019-11-05", "close": 58.48, "volume": 1215152.0}, {"date": "2019-11-06", "close": 59.17, "volume": 510326.0}, {"date": "2019-11-07", "close": 59.55, "volume": 935074.0}, {"date": "2019-11-08", "close": 60.37, "volume": 612524.0}, {"date": "2019-11-11", "close": 59.56, "volume": 788985.0}, {"date": "2019-11-12", "close": 59.3, "volume": 283232.0}, {"date": "2019-11-13", "close": 59.05, "volume": 324721.0}, {"date": "2019-11-14", "close": 58.71, "volume": 354967.0}, {"date": "2019-11-15", "close": 58.79, "volume": 357850.0}, {"date": "2019-11-18", "close": 58.93, "volume": 309857.0}, {"date": "2019-11-19", "close": 58.83, "volume": 563090.0}, {"date": "2019-11-20", "close": 58.67, "volume": 488006.0}, {"date": "2019-11-21", "close": 58.26, "volume": 304126.0}, {"date": "2019-11-22", "close": 58.18, "volume": 398883.0}, {"date": "2019-11-25", "close": 58.23, "volume": 636449.0}, {"date": "2019-11-26", "close": 58.67, "volume": 1190109.0}, {"date": "2019-11-27", "close": 59.41, "volume": 1769661.0}, {"date": "2019-11-29", "close": 59.18, "volume": 281258.0}, {"date": "2019-12-02", "close": 58.35, "volume": 468728.0}, {"date": "2019-12-03", "close": 58.05, "volume": 574373.0}, {"date": "2019-12-04", "close": 58.14, "volume": 457515.0}, {"date": "2019-12-05", "close": 58.39, "volume": 452899.0}, {"date": "2019-12-06", "close": 58.65, "volume": 420170.0}, {"date": "2019-12-09", "close": 59.16, "volume": 756294.0}, {"date": "2019-12-10", "close": 58.78, "volume": 557625.0}, {"date": "2019-12-11", "close": 59.0, "volume": 477293.0}, {"date": "2019-12-12", "close": 59.68, "volume": 546755.0}, {"date": "2019-12-13", "close": 58.9, "volume": 359614.0}, {"date": "2019-12-16", "close": 59.93, "volume": 574688.0}, {"date": "2019-12-17", "close": 60.59, "volume": 499314.0}, {"date": "2019-12-18", "close": 60.21, "volume": 395777.0}, {"date": "2019-12-19", "close": 60.23, "volume": 404039.0}, {"date": "2019-12-20", "close": 60.92, "volume": 742682.0}, {"date": "2019-12-23", "close": 59.76, "volume": 498588.0}, {"date": "2019-12-24", "close": 59.59, "volume": 140203.0}, {"date": "2019-12-26", "close": 59.56, "volume": 249981.0}, {"date": "2019-12-27", "close": 59.62, "volume": 364012.0}, {"date": "2019-12-30", "close": 59.36, "volume": 275164.0}, {"date": "2019-12-31", "close": 59.44, "volume": 337857.0}, {"date": "2020-01-02", "close": 59.42, "volume": 329896.0}, {"date": "2020-01-03", "close": 59.67, "volume": 543914.0}, {"date": "2020-01-06", "close": 59.5, "volume": 1100622.0}, {"date": "2020-01-07", "close": 59.74, "volume": 622535.0}, {"date": "2020-01-08", "close": 59.86, "volume": 389913.0}, {"date": "2020-01-09", "close": 60.3, "volume": 316847.0}, {"date": "2020-01-10", "close": 60.1, "volume": 393727.0}, {"date": "2020-01-13", "close": 60.12, "volume": 466147.0}, {"date": "2020-01-14", "close": 60.17, "volume": 365914.0}, {"date": "2020-01-15", "close": 60.41, "volume": 425590.0}, {"date": "2020-01-16", "close": 60.69, "volume": 313895.0}, {"date": "2020-01-17", "close": 61.02, "volume": 373855.0}, {"date": "2020-01-21", "close": 61.43, "volume": 679918.0}, {"date": "2020-01-22", "close": 62.5, "volume": 505107.0}, {"date": "2020-01-23", "close": 62.75, "volume": 635097.0}, {"date": "2020-01-24", "close": 62.07, "volume": 1114425.0}, {"date": "2020-01-27", "close": 61.87, "volume": 445290.0}, {"date": "2020-01-28", "close": 62.26, "volume": 456902.0}, {"date": "2020-01-29", "close": 62.41, "volume": 444209.0}, {"date": "2020-01-30", "close": 65.74, "volume": 924462.0}, {"date": "2020-01-31", "close": 64.25, "volume": 685763.0}, {"date": "2020-02-03", "close": 64.8, "volume": 653213.0}, {"date": "2020-02-04", "close": 64.49, "volume": 530218.0}, {"date": "2020-02-05", "close": 65.8, "volume": 408593.0}, {"date": "2020-02-06", "close": 65.31, "volume": 342596.0}, {"date": "2020-02-07", "close": 64.8, "volume": 323967.0}, {"date": "2020-02-10", "close": 65.16, "volume": 343839.0}, {"date": "2020-02-11", "close": 65.15, "volume": 283535.0}, {"date": "2020-02-12", "close": 64.36, "volume": 344859.0}, {"date": "2020-02-13", "close": 64.49, "volume": 261235.0}, {"date": "2020-02-14", "close": 63.83, "volume": 367904.0}, {"date": "2020-02-18", "close": 63.42, "volume": 430133.0}, {"date": "2020-02-19", "close": 63.26, "volume": 589918.0}, {"date": "2020-02-20", "close": 62.79, "volume": 308715.0}, {"date": "2020-02-21", "close": 63.08, "volume": 260502.0}, {"date": "2020-02-24", "close": 61.72, "volume": 341589.0}, {"date": "2020-02-25", "close": 61.1, "volume": 657884.0}, {"date": "2020-02-26", "close": 62.0, "volume": 809494.0}, {"date": "2020-02-27", "close": 59.52, "volume": 679628.0}, {"date": "2020-02-28", "close": 56.12, "volume": 1371486.0}, {"date": "2020-03-02", "close": 58.68, "volume": 867158.0}, {"date": "2020-03-03", "close": 56.87, "volume": 668990.0}, {"date": "2020-03-04", "close": 59.37, "volume": 432813.0}, {"date": "2020-03-05", "close": 56.43, "volume": 565627.0}, {"date": "2020-03-06", "close": 55.2, "volume": 726750.0}, {"date": "2020-03-09", "close": 50.95, "volume": 878444.0}, {"date": "2020-03-10", "close": 51.75, "volume": 490066.0}, {"date": "2020-03-11", "close": 48.11, "volume": 920181.0}, {"date": "2020-03-12", "close": 41.58, "volume": 1287687.0}, {"date": "2020-03-13", "close": 43.33, "volume": 1223401.0}, {"date": "2020-03-16", "close": 35.92, "volume": 1304043.0}, {"date": "2020-03-17", "close": 36.53, "volume": 1445823.0}, {"date": "2020-03-18", "close": 35.66, "volume": 1316900.0}, {"date": "2020-03-19", "close": 38.7, "volume": 1132982.0}, {"date": "2020-03-20", "close": 38.16, "volume": 2088712.0}, {"date": "2020-03-23", "close": 35.66, "volume": 718525.0}, {"date": "2020-03-24", "close": 39.06, "volume": 562151.0}, {"date": "2020-03-25", "close": 37.64, "volume": 1372819.0}, {"date": "2020-03-26", "close": 39.44, "volume": 1063487.0}, {"date": "2020-03-27", "close": 38.25, "volume": 732261.0}, {"date": "2020-03-30", "close": 38.54, "volume": 1084750.0}, {"date": "2020-03-31", "close": 38.65, "volume": 1163050.0}, {"date": "2020-04-01", "close": 36.01, "volume": 828255.0}, {"date": "2020-04-02", "close": 36.48, "volume": 806062.0}, {"date": "2020-04-03", "close": 35.96, "volume": 808086.0}, {"date": "2020-04-06", "close": 37.7, "volume": 493403.0}, {"date": "2020-04-07", "close": 38.78, "volume": 1152907.0}, {"date": "2020-04-08", "close": 40.18, "volume": 549469.0}, {"date": "2020-04-09", "close": 42.37, "volume": 460560.0}, {"date": "2020-04-13", "close": 41.33, "volume": 2018357.0}, {"date": "2020-04-14", "close": 41.87, "volume": 1170487.0}, {"date": "2020-04-15", "close": 39.42, "volume": 977507.0}, {"date": "2020-04-16", "close": 38.05, "volume": 823597.0}, {"date": "2020-04-17", "close": 38.84, "volume": 994980.0}, {"date": "2020-04-20", "close": 37.74, "volume": 974853.0}, {"date": "2020-04-21", "close": 36.46, "volume": 976969.0}, {"date": "2020-04-22", "close": 35.07, "volume": 1240876.0}, {"date": "2020-04-23", "close": 33.99, "volume": 1127742.0}, {"date": "2020-04-24", "close": 34.1, "volume": 1028754.0}, {"date": "2020-04-27", "close": 34.98, "volume": 1120246.0}, {"date": "2020-04-28", "close": 35.83, "volume": 1383682.0}, {"date": "2020-04-29", "close": 37.82, "volume": 863492.0}, {"date": "2020-04-30", "close": 36.6, "volume": 889443.0}, {"date": "2020-05-01", "close": 34.93, "volume": 658035.0}, {"date": "2020-05-04", "close": 35.41, "volume": 738550.0}, {"date": "2020-05-05", "close": 35.85, "volume": 1422015.0}, {"date": "2020-05-06", "close": 36.33, "volume": 1041221.0}, {"date": "2020-05-07", "close": 37.8, "volume": 1017535.0}, {"date": "2020-05-08", "close": 39.38, "volume": 673262.0}, {"date": "2020-05-11", "close": 37.87, "volume": 1161963.0}, {"date": "2020-05-12", "close": 36.9, "volume": 616419.0}, {"date": "2020-05-13", "close": 34.77, "volume": 881443.0}, {"date": "2020-05-14", "close": 33.29, "volume": 1215119.0}, {"date": "2020-05-15", "close": 34.3, "volume": 1340088.0}, {"date": "2020-05-18", "close": 36.28, "volume": 576914.0}, {"date": "2020-05-19", "close": 35.49, "volume": 471598.0}, {"date": "2020-05-20", "close": 36.69, "volume": 1256261.0}, {"date": "2020-05-21", "close": 38.04, "volume": 618487.0}, {"date": "2020-05-22", "close": 38.0, "volume": 468085.0}, {"date": "2020-05-26", "close": 39.15, "volume": 532018.0}, {"date": "2020-05-27", "close": 39.16, "volume": 641341.0}, {"date": "2020-05-28", "close": 39.06, "volume": 495814.0}, {"date": "2020-05-29", "close": 37.54, "volume": 686013.0}, {"date": "2020-06-01", "close": 37.03, "volume": 523369.0}, {"date": "2020-06-02", "close": 37.33, "volume": 1195467.0}, {"date": "2020-06-03", "close": 39.04, "volume": 856101.0}, {"date": "2020-06-04", "close": 40.0, "volume": 765613.0}, {"date": "2020-06-05", "close": 41.05, "volume": 1024448.0}, {"date": "2020-06-08", "close": 43.02, "volume": 737820.0}, {"date": "2020-06-09", "close": 42.78, "volume": 892990.0}, {"date": "2020-06-10", "close": 41.42, "volume": 797607.0}, {"date": "2020-06-11", "close": 38.89, "volume": 1117884.0}, {"date": "2020-06-12", "close": 40.08, "volume": 729784.0}, {"date": "2020-06-15", "close": 40.94, "volume": 1153940.0}, {"date": "2020-06-16", "close": 42.03, "volume": 1683890.0}, {"date": "2020-06-17", "close": 41.76, "volume": 1378525.0}, {"date": "2020-06-18", "close": 42.19, "volume": 1410432.0}, {"date": "2020-06-19", "close": 43.3, "volume": 1612821.0}, {"date": "2020-06-22", "close": 42.84, "volume": 847885.0}, {"date": "2020-06-23", "close": 43.5, "volume": 1027294.0}, {"date": "2020-06-24", "close": 41.86, "volume": 1008767.0}, {"date": "2020-06-25", "close": 42.25, "volume": 847489.0}, {"date": "2020-06-26", "close": 39.69, "volume": 1683443.0}, {"date": "2020-06-29", "close": 40.74, "volume": 763833.0}, {"date": "2020-06-30", "close": 40.56, "volume": 1152243.0}, {"date": "2020-07-01", "close": 39.8, "volume": 1828329.0}, {"date": "2020-07-02", "close": 39.48, "volume": 792610.0}, {"date": "2020-07-06", "close": 39.59, "volume": 531860.0}, {"date": "2020-07-07", "close": 38.63, "volume": 2506532.0}, {"date": "2020-07-08", "close": 38.46, "volume": 1417145.0}, {"date": "2020-07-09", "close": 37.2, "volume": 1090272.0}, {"date": "2020-07-10", "close": 38.83, "volume": 1420997.0}, {"date": "2020-07-13", "close": 38.91, "volume": 938111.0}, {"date": "2020-07-14", "close": 39.43, "volume": 726438.0}, {"date": "2020-07-15", "close": 40.45, "volume": 897392.0}, {"date": "2020-07-16", "close": 41.18, "volume": 663190.0}, {"date": "2020-07-17", "close": 40.84, "volume": 452830.0}, {"date": "2020-07-20", "close": 39.64, "volume": 549709.0}, {"date": "2020-07-21", "close": 40.23, "volume": 718835.0}, {"date": "2020-07-22", "close": 40.73, "volume": 545683.0}, {"date": "2020-07-23", "close": 41.39, "volume": 626989.0}, {"date": "2020-07-24", "close": 40.91, "volume": 714888.0}, {"date": "2020-07-27", "close": 40.83, "volume": 1002246.0}, {"date": "2020-07-28", "close": 40.8, "volume": 668054.0}, {"date": "2020-07-29", "close": 41.71, "volume": 1383069.0}, {"date": "2020-07-30", "close": 40.17, "volume": 825528.0}, {"date": "2020-07-31", "close": 40.12, "volume": 824686.0}, {"date": "2020-08-03", "close": 41.5, "volume": 896233.0}, {"date": "2020-08-04", "close": 40.78, "volume": 925502.0}, {"date": "2020-08-05", "close": 42.98, "volume": 874410.0}, {"date": "2020-08-06", "close": 42.82, "volume": 1063195.0}, {"date": "2020-08-07", "close": 44.09, "volume": 940005.0}, {"date": "2020-08-10", "close": 44.78, "volume": 893362.0}, {"date": "2020-08-11", "close": 45.74, "volume": 1386780.0}, {"date": "2020-08-12", "close": 46.01, "volume": 1764488.0}, {"date": "2020-08-13", "close": 46.19, "volume": 949127.0}, {"date": "2020-08-14", "close": 46.0, "volume": 899563.0}, {"date": "2020-08-17", "close": 46.0, "volume": 1437185.0}, {"date": "2020-08-18", "close": 45.6, "volume": 1858839.0}, {"date": "2020-08-19", "close": 46.0, "volume": 1073651.0}, {"date": "2020-08-20", "close": 45.52, "volume": 1000513.0}, {"date": "2020-08-21", "close": 45.01, "volume": 863359.0}, {"date": "2020-08-24", "close": 45.96, "volume": 677388.0}, {"date": "2020-08-25", "close": 45.49, "volume": 1111008.0}, {"date": "2020-08-26", "close": 45.41, "volume": 1226677.0}, {"date": "2020-08-27", "close": 47.39, "volume": 923359.0}, {"date": "2020-08-28", "close": 48.37, "volume": 1035406.0}, {"date": "2020-08-31", "close": 47.76, "volume": 716865.0}, {"date": "2020-09-01", "close": 48.69, "volume": 738065.0}, {"date": "2020-09-02", "close": 48.71, "volume": 675115.0}, {"date": "2020-09-03", "close": 48.69, "volume": 1002178.0}, {"date": "2020-09-04", "close": 49.13, "volume": 883032.0}, {"date": "2020-09-08", "close": 47.06, "volume": 1033588.0}, {"date": "2020-09-09", "close": 46.82, "volume": 916606.0}, {"date": "2020-09-10", "close": 45.78, "volume": 808832.0}, {"date": "2020-09-11", "close": 45.56, "volume": 751775.0}, {"date": "2020-09-14", "close": 46.08, "volume": 615120.0}, {"date": "2020-09-15", "close": 45.55, "volume": 390249.0}, {"date": "2020-09-16", "close": 46.11, "volume": 705411.0}, {"date": "2020-09-17", "close": 46.05, "volume": 599244.0}, {"date": "2020-09-18", "close": 46.5, "volume": 1663178.0}, {"date": "2020-09-21", "close": 44.48, "volume": 1150033.0}, {"date": "2020-09-22", "close": 44.01, "volume": 782281.0}, {"date": "2020-09-23", "close": 42.78, "volume": 849079.0}, {"date": "2020-09-24", "close": 43.12, "volume": 508957.0}, {"date": "2020-09-25", "close": 42.91, "volume": 343675.0}, {"date": "2020-09-28", "close": 44.22, "volume": 564489.0}, {"date": "2020-09-29", "close": 43.88, "volume": 275966.0}, {"date": "2020-09-30", "close": 44.04, "volume": 526863.0}, {"date": "2020-10-01", "close": 43.82, "volume": 477303.0}, {"date": "2020-10-02", "close": 44.23, "volume": 378135.0}, {"date": "2020-10-05", "close": 45.66, "volume": 469414.0}, {"date": "2020-10-06", "close": 45.01, "volume": 399628.0}, {"date": "2020-10-07", "close": 44.53, "volume": 406515.0}, {"date": "2020-10-08", "close": 45.0, "volume": 463792.0}, {"date": "2020-10-09", "close": 45.27, "volume": 424959.0}, {"date": "2020-10-12", "close": 45.65, "volume": 215812.0}, {"date": "2020-10-13", "close": 44.4, "volume": 562309.0}, {"date": "2020-10-14", "close": 45.43, "volume": 963238.0}, {"date": "2020-10-15", "close": 45.04, "volume": 638210.0}, {"date": "2020-10-16", "close": 44.88, "volume": 340605.0}, {"date": "2020-10-19", "close": 44.06, "volume": 499403.0}, {"date": "2020-10-20", "close": 44.82, "volume": 388140.0}, {"date": "2020-10-21", "close": 46.79, "volume": 545876.0}, {"date": "2020-10-22", "close": 47.44, "volume": 339201.0}, {"date": "2020-10-23", "close": 48.24, "volume": 416772.0}, {"date": "2020-10-26", "close": 46.59, "volume": 431975.0}, {"date": "2020-10-27", "close": 45.42, "volume": 517570.0}, {"date": "2020-10-28", "close": 44.62, "volume": 731210.0}, {"date": "2020-10-29", "close": 44.52, "volume": 886969.0}, {"date": "2020-10-30", "close": 42.69, "volume": 980106.0}, {"date": "2020-11-02", "close": 43.54, "volume": 569980.0}, {"date": "2020-11-03", "close": 44.4, "volume": 533045.0}, {"date": "2020-11-04", "close": 43.25, "volume": 435712.0}, {"date": "2020-11-05", "close": 44.36, "volume": 498230.0}, {"date": "2020-11-06", "close": 44.5, "volume": 403103.0}, {"date": "2020-11-09", "close": 47.61, "volume": 445431.0}, {"date": "2020-11-10", "close": 49.81, "volume": 382808.0}, {"date": "2020-11-11", "close": 48.71, "volume": 307392.0}, {"date": "2020-11-12", "close": 47.51, "volume": 457786.0}, {"date": "2020-11-13", "close": 48.56, "volume": 405830.0}, {"date": "2020-11-16", "close": 50.98, "volume": 569943.0}, {"date": "2020-11-17", "close": 50.87, "volume": 532213.0}, {"date": "2020-11-18", "close": 51.46, "volume": 803516.0}, {"date": "2020-11-19", "close": 51.83, "volume": 503200.0}, {"date": "2020-11-20", "close": 51.28, "volume": 771996.0}, {"date": "2020-11-23", "close": 52.35, "volume": 328557.0}, {"date": "2020-11-24", "close": 53.49, "volume": 282967.0}, {"date": "2020-11-25", "close": 52.66, "volume": 389506.0}, {"date": "2020-11-27", "close": 51.84, "volume": 105571.0}, {"date": "2020-11-30", "close": 50.11, "volume": 516484.0}, {"date": "2020-12-01", "close": 51.4, "volume": 324660.0}, {"date": "2020-12-02", "close": 51.17, "volume": 265127.0}, {"date": "2020-12-03", "close": 51.54, "volume": 387490.0}, {"date": "2020-12-04", "close": 53.33, "volume": 417682.0}, {"date": "2020-12-07", "close": 53.09, "volume": 384363.0}, {"date": "2020-12-08", "close": 52.38, "volume": 429160.0}, {"date": "2020-12-09", "close": 52.19, "volume": 319421.0}, {"date": "2020-12-10", "close": 52.32, "volume": 257079.0}, {"date": "2020-12-11", "close": 51.88, "volume": 274511.0}, {"date": "2020-12-14", "close": 51.25, "volume": 311574.0}, {"date": "2020-12-15", "close": 52.68, "volume": 201424.0}, {"date": "2020-12-16", "close": 51.92, "volume": 308008.0}, {"date": "2020-12-17", "close": 51.53, "volume": 399885.0}, {"date": "2020-12-18", "close": 50.85, "volume": 749826.0}, {"date": "2020-12-21", "close": 50.13, "volume": 366155.0}, {"date": "2020-12-22", "close": 50.19, "volume": 368896.0}, {"date": "2020-12-23", "close": 50.62, "volume": 310075.0}, {"date": "2020-12-24", "close": 50.36, "volume": 165042.0}, {"date": "2020-12-28", "close": 50.83, "volume": 193716.0}, {"date": "2020-12-29", "close": 50.29, "volume": 249680.0}, {"date": "2020-12-30", "close": 50.02, "volume": 149611.0}, {"date": "2020-12-31", "close": 50.39, "volume": 198576.0}, {"date": "2021-01-04", "close": 49.03, "volume": 261301.0}, {"date": "2021-01-05", "close": 49.24, "volume": 283382.0}, {"date": "2021-01-06", "close": 52.5, "volume": 438765.0}, {"date": "2021-01-07", "close": 50.81, "volume": 511467.0}, {"date": "2021-01-08", "close": 50.56, "volume": 399446.0}, {"date": "2021-01-11", "close": 50.29, "volume": 344141.0}, {"date": "2021-01-12", "close": 51.02, "volume": 899718.0}, {"date": "2021-01-13", "close": 51.34, "volume": 388707.0}, {"date": "2021-01-14", "close": 51.66, "volume": 354503.0}, {"date": "2021-01-15", "close": 50.92, "volume": 356283.0}, {"date": "2021-01-19", "close": 51.5, "volume": 380026.0}, {"date": "2021-01-20", "close": 51.53, "volume": 328494.0}, {"date": "2021-01-21", "close": 49.93, "volume": 253382.0}, {"date": "2021-01-22", "close": 48.84, "volume": 391957.0}, {"date": "2021-01-25", "close": 48.49, "volume": 307334.0}, {"date": "2021-01-26", "close": 47.79, "volume": 384900.0}, {"date": "2021-01-27", "close": 47.4, "volume": 515256.0}, {"date": "2021-01-28", "close": 45.0, "volume": 606133.0}, {"date": "2021-01-29", "close": 45.9, "volume": 989803.0}, {"date": "2021-02-01", "close": 46.18, "volume": 502044.0}, {"date": "2021-02-02", "close": 46.18, "volume": 365799.0}, {"date": "2021-02-03", "close": 46.14, "volume": 639078.0}, {"date": "2021-02-04", "close": 48.62, "volume": 492958.0}, {"date": "2021-02-05", "close": 49.06, "volume": 503062.0}, {"date": "2021-02-08", "close": 50.0, "volume": 618324.0}, {"date": "2021-02-09", "close": 49.06, "volume": 661517.0}, {"date": "2021-02-10", "close": 50.46, "volume": 500821.0}, {"date": "2021-02-11", "close": 51.42, "volume": 469654.0}, {"date": "2021-02-12", "close": 50.58, "volume": 353682.0}, {"date": "2021-02-16", "close": 50.17, "volume": 345796.0}, {"date": "2021-02-17", "close": 50.52, "volume": 409120.0}, {"date": "2021-02-18", "close": 50.0, "volume": 281808.0}, {"date": "2021-02-19", "close": 49.03, "volume": 308335.0}, {"date": "2021-02-22", "close": 50.39, "volume": 286703.0}, {"date": "2021-02-23", "close": 50.17, "volume": 334906.0}, {"date": "2021-02-24", "close": 50.53, "volume": 463597.0}, {"date": "2021-02-25", "close": 50.08, "volume": 243497.0}, {"date": "2021-02-26", "close": 50.53, "volume": 500072.0}, {"date": "2021-03-01", "close": 49.97, "volume": 581491.0}, {"date": "2021-03-02", "close": 49.82, "volume": 309319.0}, {"date": "2021-03-03", "close": 49.95, "volume": 392290.0}, {"date": "2021-03-04", "close": 49.15, "volume": 391362.0}, {"date": "2021-03-05", "close": 50.03, "volume": 545567.0}, {"date": "2021-03-08", "close": 52.13, "volume": 677736.0}, {"date": "2021-03-09", "close": 51.49, "volume": 508972.0}, {"date": "2021-03-10", "close": 51.87, "volume": 381611.0}, {"date": "2021-03-11", "close": 52.12, "volume": 369652.0}, {"date": "2021-03-12", "close": 51.71, "volume": 558992.0}, {"date": "2021-03-15", "close": 52.66, "volume": 365078.0}, {"date": "2021-03-16", "close": 52.32, "volume": 227576.0}, {"date": "2021-03-17", "close": 51.85, "volume": 337377.0}, {"date": "2021-03-18", "close": 53.09, "volume": 597086.0}, {"date": "2021-03-19", "close": 51.7, "volume": 1586162.0}, {"date": "2021-03-22", "close": 50.51, "volume": 415856.0}, {"date": "2021-03-23", "close": 50.3, "volume": 506037.0}, {"date": "2021-03-24", "close": 50.41, "volume": 417520.0}, {"date": "2021-03-25", "close": 50.81, "volume": 278585.0}, {"date": "2021-03-26", "close": 50.37, "volume": 379592.0}, {"date": "2021-03-29", "close": 51.12, "volume": 337559.0}, {"date": "2021-03-30", "close": 50.83, "volume": 231723.0}, {"date": "2021-03-31", "close": 49.57, "volume": 483765.0}, {"date": "2021-04-01", "close": 50.76, "volume": 248438.0}, {"date": "2021-04-05", "close": 50.79, "volume": 386051.0}, {"date": "2021-04-06", "close": 50.91, "volume": 354074.0}, {"date": "2021-04-07", "close": 51.28, "volume": 252585.0}, {"date": "2021-04-08", "close": 50.95, "volume": 261944.0}, {"date": "2021-04-09", "close": 51.1, "volume": 326396.0}, {"date": "2021-04-12", "close": 51.9, "volume": 354242.0}, {"date": "2021-04-13", "close": 52.11, "volume": 295307.0}, {"date": "2021-04-14", "close": 52.68, "volume": 199760.0}, {"date": "2021-04-15", "close": 53.38, "volume": 429465.0}, {"date": "2021-04-16", "close": 53.58, "volume": 329981.0}, {"date": "2021-04-19", "close": 53.96, "volume": 343294.0}, {"date": "2021-04-20", "close": 53.81, "volume": 319964.0}, {"date": "2021-04-21", "close": 54.66, "volume": 309757.0}, {"date": "2021-04-22", "close": 54.32, "volume": 335047.0}, {"date": "2021-04-23", "close": 54.69, "volume": 224408.0}, {"date": "2021-04-26", "close": 54.3, "volume": 341854.0}, {"date": "2021-04-27", "close": 54.69, "volume": 289926.0}, {"date": "2021-04-28", "close": 54.3, "volume": 400135.0}, {"date": "2021-04-29", "close": 55.78, "volume": 631683.0}, {"date": "2021-04-30", "close": 55.8, "volume": 468356.0}, {"date": "2021-05-03", "close": 56.24, "volume": 383296.0}, {"date": "2021-05-04", "close": 57.44, "volume": 511495.0}, {"date": "2021-05-05", "close": 57.6, "volume": 292906.0}, {"date": "2021-05-06", "close": 57.31, "volume": 377742.0}, {"date": "2021-05-07", "close": 57.93, "volume": 372938.0}, {"date": "2021-05-10", "close": 56.79, "volume": 510221.0}, {"date": "2021-05-11", "close": 55.5, "volume": 527382.0}, {"date": "2021-05-12", "close": 55.06, "volume": 308150.0}, {"date": "2021-05-13", "close": 56.26, "volume": 433252.0}, {"date": "2021-05-14", "close": 56.73, "volume": 220734.0}, {"date": "2021-05-17", "close": 56.16, "volume": 347472.0}, {"date": "2021-05-18", "close": 55.26, "volume": 523163.0}, {"date": "2021-05-19", "close": 54.9, "volume": 360540.0}, {"date": "2021-05-20", "close": 54.63, "volume": 161430.0}, {"date": "2021-05-21", "close": 53.87, "volume": 372205.0}, {"date": "2021-05-24", "close": 54.21, "volume": 314704.0}, {"date": "2021-05-25", "close": 52.49, "volume": 461722.0}, {"date": "2021-05-26", "close": 52.6, "volume": 333447.0}, {"date": "2021-05-27", "close": 52.95, "volume": 530949.0}, {"date": "2021-05-28", "close": 53.64, "volume": 385137.0}, {"date": "2021-06-01", "close": 53.87, "volume": 247605.0}, {"date": "2021-06-02", "close": 53.47, "volume": 340519.0}, {"date": "2021-06-03", "close": 52.93, "volume": 509917.0}, {"date": "2021-06-04", "close": 52.68, "volume": 318756.0}, {"date": "2021-06-07", "close": 52.3, "volume": 328281.0}, {"date": "2021-06-08", "close": 52.63, "volume": 299266.0}, {"date": "2021-06-09", "close": 52.07, "volume": 272162.0}, {"date": "2021-06-10", "close": 51.8, "volume": 276636.0}, {"date": "2021-06-11", "close": 51.99, "volume": 301930.0}, {"date": "2021-06-14", "close": 51.65, "volume": 342306.0}, {"date": "2021-06-15", "close": 51.88, "volume": 475088.0}, {"date": "2021-06-16", "close": 51.68, "volume": 317718.0}, {"date": "2021-06-17", "close": 49.75, "volume": 436321.0}, {"date": "2021-06-18", "close": 47.73, "volume": 804163.0}, {"date": "2021-06-21", "close": 48.87, "volume": 324652.0}, {"date": "2021-06-22", "close": 49.02, "volume": 306493.0}, {"date": "2021-06-23", "close": 48.67, "volume": 237415.0}, {"date": "2021-06-24", "close": 49.58, "volume": 321312.0}, {"date": "2021-06-25", "close": 50.6, "volume": 1030654.0}, {"date": "2021-06-28", "close": 49.34, "volume": 440342.0}, {"date": "2021-06-29", "close": 49.38, "volume": 278471.0}, {"date": "2021-06-30", "close": 49.01, "volume": 278171.0}, {"date": "2021-07-01", "close": 50.09, "volume": 254158.0}, {"date": "2021-07-02", "close": 49.32, "volume": 421099.0}, {"date": "2021-07-06", "close": 48.9, "volume": 280330.0}, {"date": "2021-07-07", "close": 49.14, "volume": 240139.0}, {"date": "2021-07-08", "close": 47.53, "volume": 269336.0}, {"date": "2021-07-09", "close": 48.81, "volume": 255812.0}, {"date": "2021-07-12", "close": 49.73, "volume": 420582.0}, {"date": "2021-07-13", "close": 49.23, "volume": 447066.0}, {"date": "2021-07-14", "close": 49.28, "volume": 538899.0}, {"date": "2021-07-15", "close": 50.05, "volume": 464174.0}, {"date": "2021-07-16", "close": 50.25, "volume": 432052.0}, {"date": "2021-07-19", "close": 48.61, "volume": 617288.0}, {"date": "2021-07-20", "close": 49.14, "volume": 853539.0}, {"date": "2021-07-21", "close": 49.51, "volume": 306633.0}, {"date": "2021-07-22", "close": 48.91, "volume": 182913.0}, {"date": "2021-07-23", "close": 49.09, "volume": 260133.0}, {"date": "2021-07-26", "close": 50.01, "volume": 425213.0}, {"date": "2021-07-27", "close": 50.33, "volume": 406406.0}, {"date": "2021-07-28", "close": 49.0, "volume": 1327044.0}, {"date": "2021-07-29", "close": 50.06, "volume": 437487.0}, {"date": "2021-07-30", "close": 50.87, "volume": 431672.0}, {"date": "2021-08-02", "close": 50.69, "volume": 300111.0}, {"date": "2021-08-03", "close": 51.2, "volume": 333504.0}, {"date": "2021-08-04", "close": 51.0, "volume": 200873.0}, {"date": "2021-08-05", "close": 51.26, "volume": 276037.0}, {"date": "2021-08-06", "close": 52.08, "volume": 224390.0}, {"date": "2021-08-09", "close": 51.85, "volume": 333359.0}, {"date": "2021-08-10", "close": 52.39, "volume": 196376.0}, {"date": "2021-08-11", "close": 53.17, "volume": 212342.0}, {"date": "2021-08-12", "close": 52.95, "volume": 123552.0}, {"date": "2021-08-13", "close": 53.25, "volume": 298130.0}, {"date": "2021-08-16", "close": 53.34, "volume": 438314.0}, {"date": "2021-08-17", "close": 54.18, "volume": 381272.0}, {"date": "2021-08-18", "close": 53.56, "volume": 285299.0}, {"date": "2021-08-19", "close": 53.13, "volume": 354952.0}, {"date": "2021-08-20", "close": 53.12, "volume": 230383.0}, {"date": "2021-08-23", "close": 53.52, "volume": 364625.0}, {"date": "2021-08-24", "close": 53.41, "volume": 231673.0}, {"date": "2021-08-25", "close": 53.05, "volume": 359289.0}, {"date": "2021-08-26", "close": 51.57, "volume": 404100.0}, {"date": "2021-08-27", "close": 52.43, "volume": 402509.0}, {"date": "2021-08-30", "close": 51.26, "volume": 570603.0}, {"date": "2021-08-31", "close": 51.17, "volume": 436909.0}, {"date": "2021-09-01", "close": 50.31, "volume": 517488.0}, {"date": "2021-09-02", "close": 49.32, "volume": 403499.0}, {"date": "2021-09-03", "close": 48.61, "volume": 582320.0}, {"date": "2021-09-07", "close": 47.65, "volume": 474127.0}, {"date": "2021-09-08", "close": 48.69, "volume": 724823.0}, {"date": "2021-09-09", "close": 48.13, "volume": 374107.0}, {"date": "2021-09-10", "close": 47.11, "volume": 297012.0}, {"date": "2021-09-13", "close": 47.57, "volume": 384497.0}, {"date": "2021-09-14", "close": 46.98, "volume": 368374.0}, {"date": "2021-09-15", "close": 46.94, "volume": 545950.0}, {"date": "2021-09-16", "close": 46.54, "volume": 471894.0}, {"date": "2021-09-17", "close": 45.99, "volume": 1459808.0}, {"date": "2021-09-20", "close": 45.28, "volume": 456828.0}, {"date": "2021-09-21", "close": 45.05, "volume": 371239.0}, {"date": "2021-09-22", "close": 45.32, "volume": 578929.0}, {"date": "2021-09-23", "close": 44.93, "volume": 552029.0}, {"date": "2021-09-24", "close": 45.07, "volume": 619266.0}, {"date": "2021-09-27", "close": 46.11, "volume": 669936.0}, {"date": "2021-09-28", "close": 45.5, "volume": 595197.0}, {"date": "2021-09-29", "close": 46.11, "volume": 495056.0}, {"date": "2021-09-30", "close": 46.04, "volume": 784325.0}, {"date": "2021-10-01", "close": 45.95, "volume": 424140.0}, {"date": "2021-10-04", "close": 46.38, "volume": 547179.0}, {"date": "2021-10-05", "close": 46.91, "volume": 495338.0}, {"date": "2021-10-06", "close": 48.45, "volume": 602003.0}, {"date": "2021-10-07", "close": 49.75, "volume": 729556.0}, {"date": "2021-10-08", "close": 49.46, "volume": 635776.0}, {"date": "2021-10-11", "close": 48.53, "volume": 292949.0}, {"date": "2021-10-12", "close": 49.04, "volume": 363035.0}, {"date": "2021-10-13", "close": 49.86, "volume": 566950.0}, {"date": "2021-10-14", "close": 51.13, "volume": 398376.0}, {"date": "2021-10-15", "close": 51.95, "volume": 643349.0}, {"date": "2021-10-18", "close": 51.69, "volume": 352569.0}, {"date": "2021-10-19", "close": 52.2, "volume": 313468.0}, {"date": "2021-10-20", "close": 52.66, "volume": 272973.0}, {"date": "2021-10-21", "close": 52.34, "volume": 232304.0}, {"date": "2021-10-22", "close": 52.02, "volume": 348618.0}, {"date": "2021-10-25", "close": 52.63, "volume": 344145.0}, {"date": "2021-10-26", "close": 52.53, "volume": 386529.0}, {"date": "2021-10-27", "close": 51.61, "volume": 606869.0}, {"date": "2021-10-28", "close": 53.66, "volume": 1012656.0}, {"date": "2021-10-29", "close": 52.07, "volume": 782342.0}, {"date": "2021-11-01", "close": 53.74, "volume": 419596.0}, {"date": "2021-11-02", "close": 53.05, "volume": 338314.0}, {"date": "2021-11-03", "close": 52.98, "volume": 458253.0}, {"date": "2021-11-04", "close": 51.84, "volume": 330913.0}, {"date": "2021-11-05", "close": 53.12, "volume": 184878.0}, {"date": "2021-11-08", "close": 52.9, "volume": 224539.0}, {"date": "2021-11-09", "close": 52.4, "volume": 204699.0}, {"date": "2021-11-10", "close": 52.47, "volume": 187495.0}, {"date": "2021-11-11", "close": 52.48, "volume": 162487.0}, {"date": "2021-11-12", "close": 52.6, "volume": 169146.0}, {"date": "2021-11-15", "close": 53.31, "volume": 265603.0}, {"date": "2021-11-16", "close": 53.26, "volume": 314015.0}, {"date": "2021-11-17", "close": 53.2, "volume": 302100.0}, {"date": "2021-11-18", "close": 52.12, "volume": 233109.0}, {"date": "2021-11-19", "close": 51.55, "volume": 326093.0}, {"date": "2021-11-22", "close": 52.67, "volume": 281971.0}, {"date": "2021-11-23", "close": 53.69, "volume": 298468.0}, {"date": "2021-11-24", "close": 52.58, "volume": 314158.0}, {"date": "2021-11-26", "close": 50.99, "volume": 263311.0}, {"date": "2021-11-29", "close": 50.79, "volume": 383781.0}, {"date": "2021-11-30", "close": 49.68, "volume": 544924.0}, {"date": "2021-12-01", "close": 49.74, "volume": 277052.0}, {"date": "2021-12-02", "close": 51.64, "volume": 304553.0}, {"date": "2021-12-03", "close": 51.91, "volume": 532941.0}, {"date": "2021-12-06", "close": 52.5, "volume": 578818.0}, {"date": "2021-12-07", "close": 52.21, "volume": 428777.0}, {"date": "2021-12-08", "close": 52.2, "volume": 198347.0}, {"date": "2021-12-09", "close": 52.33, "volume": 218561.0}, {"date": "2021-12-10", "close": 52.24, "volume": 258448.0}, {"date": "2021-12-13", "close": 51.48, "volume": 273265.0}, {"date": "2021-12-14", "close": 51.7, "volume": 288345.0}, {"date": "2021-12-15", "close": 51.99, "volume": 316142.0}, {"date": "2021-12-16", "close": 52.2, "volume": 303341.0}, {"date": "2021-12-17", "close": 51.56, "volume": 544432.0}, {"date": "2021-12-20", "close": 50.69, "volume": 314787.0}, {"date": "2021-12-21", "close": 51.12, "volume": 238234.0}, {"date": "2021-12-22", "close": 51.13, "volume": 368749.0}, {"date": "2021-12-23", "close": 52.08, "volume": 211711.0}, {"date": "2021-12-27", "close": 52.87, "volume": 223548.0}, {"date": "2021-12-28", "close": 53.98, "volume": 267349.0}, {"date": "2021-12-29", "close": 54.39, "volume": 243914.0}, {"date": "2021-12-30", "close": 54.22, "volume": 357049.0}, {"date": "2021-12-31", "close": 54.47, "volume": 199522.0}, {"date": "2022-01-03", "close": 54.05, "volume": 415290.0}, {"date": "2022-01-04", "close": 54.8, "volume": 666553.0}, {"date": "2022-01-05", "close": 54.24, "volume": 647027.0}, {"date": "2022-01-06", "close": 55.5, "volume": 511577.0}, {"date": "2022-01-07", "close": 55.43, "volume": 301451.0}, {"date": "2022-01-10", "close": 55.38, "volume": 357967.0}, {"date": "2022-01-11", "close": 56.08, "volume": 445209.0}, {"date": "2022-01-12", "close": 55.99, "volume": 416679.0}, {"date": "2022-01-13", "close": 56.57, "volume": 262340.0}, {"date": "2022-01-14", "close": 57.0, "volume": 295232.0}, {"date": "2022-01-18", "close": 56.64, "volume": 295812.0}, {"date": "2022-01-19", "close": 56.16, "volume": 322097.0}, {"date": "2022-01-20", "close": 56.5, "volume": 406869.0}, {"date": "2022-01-21", "close": 55.78, "volume": 614453.0}, {"date": "2022-01-24", "close": 56.01, "volume": 533457.0}, {"date": "2022-01-25", "close": 56.08, "volume": 450373.0}, {"date": "2022-01-26", "close": 55.84, "volume": 753182.0}, {"date": "2022-01-27", "close": 54.43, "volume": 1287706.0}, {"date": "2022-01-28", "close": 56.92, "volume": 1016090.0}, {"date": "2022-01-31", "close": 56.98, "volume": 535611.0}, {"date": "2022-02-01", "close": 57.34, "volume": 480941.0}, {"date": "2022-02-02", "close": 57.0, "volume": 823249.0}, {"date": "2022-02-03", "close": 56.63, "volume": 500713.0}, {"date": "2022-02-04", "close": 56.17, "volume": 390522.0}, {"date": "2022-02-07", "close": 56.3, "volume": 403228.0}, {"date": "2022-02-08", "close": 56.84, "volume": 612983.0}, {"date": "2022-02-09", "close": 56.56, "volume": 542885.0}, {"date": "2022-02-10", "close": 55.98, "volume": 347400.0}, {"date": "2022-02-11", "close": 56.14, "volume": 486972.0}, {"date": "2022-02-14", "close": 56.09, "volume": 403972.0}, {"date": "2022-02-15", "close": 56.6, "volume": 338682.0}, {"date": "2022-02-16", "close": 57.4, "volume": 353673.0}, {"date": "2022-02-17", "close": 57.54, "volume": 533814.0}, {"date": "2022-02-18", "close": 57.68, "volume": 315590.0}, {"date": "2022-02-22", "close": 56.5, "volume": 411995.0}, {"date": "2022-02-23", "close": 55.85, "volume": 484263.0}, {"date": "2022-02-24", "close": 53.5, "volume": 1510037.0}, {"date": "2022-02-25", "close": 55.8, "volume": 816663.0}, {"date": "2022-02-28", "close": 54.62, "volume": 786219.0}, {"date": "2022-03-01", "close": 52.92, "volume": 729872.0}, {"date": "2022-03-02", "close": 55.23, "volume": 760852.0}, {"date": "2022-03-03", "close": 55.02, "volume": 508358.0}, {"date": "2022-03-04", "close": 53.6, "volume": 526695.0}, {"date": "2022-03-07", "close": 51.04, "volume": 675681.0}, {"date": "2022-03-08", "close": 50.86, "volume": 584812.0}, {"date": "2022-03-09", "close": 52.41, "volume": 504647.0}, {"date": "2022-03-10", "close": 51.57, "volume": 457273.0}, {"date": "2022-03-11", "close": 51.63, "volume": 416145.0}, {"date": "2022-03-14", "close": 52.29, "volume": 388818.0}, {"date": "2022-03-15", "close": 53.21, "volume": 488162.0}, {"date": "2022-03-16", "close": 54.24, "volume": 547855.0}, {"date": "2022-03-17", "close": 54.52, "volume": 525260.0}, {"date": "2022-03-18", "close": 55.47, "volume": 1552493.0}, {"date": "2022-03-21", "close": 56.16, "volume": 451927.0}, {"date": "2022-03-22", "close": 56.93, "volume": 813655.0}, {"date": "2022-03-23", "close": 56.9, "volume": 552782.0}, {"date": "2022-03-24", "close": 57.37, "volume": 540450.0}, {"date": "2022-03-25", "close": 57.84, "volume": 411305.0}, {"date": "2022-03-28", "close": 58.12, "volume": 524146.0}, {"date": "2022-03-29", "close": 59.66, "volume": 558068.0}, {"date": "2022-03-30", "close": 60.0, "volume": 690085.0}, {"date": "2022-03-31", "close": 60.47, "volume": 591523.0}, {"date": "2022-04-01", "close": 60.66, "volume": 605914.0}, {"date": "2022-04-04", "close": 59.02, "volume": 841646.0}, {"date": "2022-04-05", "close": 58.67, "volume": 858093.0}, {"date": "2022-04-06", "close": 58.23, "volume": 556586.0}, {"date": "2022-04-07", "close": 57.67, "volume": 428454.0}, {"date": "2022-04-08", "close": 58.0, "volume": 490245.0}, {"date": "2022-04-11", "close": 57.41, "volume": 493028.0}, {"date": "2022-04-12", "close": 56.63, "volume": 463432.0}, {"date": "2022-04-13", "close": 56.69, "volume": 395336.0}, {"date": "2022-04-14", "close": 56.57, "volume": 405701.0}, {"date": "2022-04-18", "close": 56.39, "volume": 285972.0}, {"date": "2022-04-19", "close": 56.4, "volume": 381424.0}, {"date": "2022-04-20", "close": 57.55, "volume": 437512.0}, {"date": "2022-04-21", "close": 58.37, "volume": 608153.0}, {"date": "2022-04-22", "close": 56.23, "volume": 422664.0}, {"date": "2022-04-25", "close": 55.47, "volume": 491949.0}, {"date": "2022-04-26", "close": 54.27, "volume": 486820.0}, {"date": "2022-04-27", "close": 57.38, "volume": 2664199.0}, {"date": "2022-04-28", "close": 58.09, "volume": 1605242.0}, {"date": "2022-04-29", "close": 57.33, "volume": 913162.0}, {"date": "2022-05-02", "close": 56.94, "volume": 793701.0}, {"date": "2022-05-03", "close": 58.22, "volume": 766125.0}, {"date": "2022-05-04", "close": 60.65, "volume": 998676.0}, {"date": "2022-05-05", "close": 60.07, "volume": 573856.0}, {"date": "2022-05-06", "close": 59.98, "volume": 536538.0}, {"date": "2022-05-09", "close": 56.94, "volume": 1407601.0}, {"date": "2022-05-10", "close": 54.59, "volume": 1493202.0}, {"date": "2022-05-11", "close": 55.45, "volume": 1055996.0}, {"date": "2022-05-12", "close": 54.7, "volume": 623728.0}, {"date": "2022-05-13", "close": 55.27, "volume": 728822.0}, {"date": "2022-05-16", "close": 56.53, "volume": 478475.0}, {"date": "2022-05-17", "close": 58.37, "volume": 362700.0}, {"date": "2022-05-18", "close": 56.59, "volume": 475520.0}, {"date": "2022-05-19", "close": 55.91, "volume": 325012.0}, {"date": "2022-05-20", "close": 55.32, "volume": 268076.0}, {"date": "2022-05-23", "close": 56.52, "volume": 348199.0}, {"date": "2022-05-24", "close": 56.18, "volume": 406371.0}, {"date": "2022-05-25", "close": 56.76, "volume": 367156.0}, {"date": "2022-05-26", "close": 57.82, "volume": 299459.0}, {"date": "2022-05-27", "close": 58.76, "volume": 303141.0}, {"date": "2022-05-31", "close": 58.57, "volume": 468099.0}, {"date": "2022-06-01", "close": 58.39, "volume": 321960.0}, {"date": "2022-06-02", "close": 58.64, "volume": 347816.0}, {"date": "2022-06-03", "close": 57.54, "volume": 212685.0}, {"date": "2022-06-06", "close": 58.59, "volume": 256590.0}, {"date": "2022-06-07", "close": 58.94, "volume": 304076.0}, {"date": "2022-06-08", "close": 57.66, "volume": 283230.0}, {"date": "2022-06-09", "close": 56.29, "volume": 339952.0}, {"date": "2022-06-10", "close": 55.96, "volume": 497211.0}, {"date": "2022-06-13", "close": 54.69, "volume": 478715.0}, {"date": "2022-06-14", "close": 55.03, "volume": 978461.0}, {"date": "2022-06-15", "close": 55.48, "volume": 663890.0}, {"date": "2022-06-16", "close": 53.55, "volume": 540276.0}, {"date": "2022-06-17", "close": 54.69, "volume": 869109.0}, {"date": "2022-06-21", "close": 55.31, "volume": 447069.0}, {"date": "2022-06-22", "close": 54.94, "volume": 217470.0}, {"date": "2022-06-23", "close": 55.11, "volume": 303541.0}, {"date": "2022-06-24", "close": 57.69, "volume": 826026.0}, {"date": "2022-06-27", "close": 57.56, "volume": 240289.0}, {"date": "2022-06-28", "close": 57.24, "volume": 340914.0}, {"date": "2022-06-29", "close": 56.63, "volume": 301715.0}, {"date": "2022-06-30", "close": 57.09, "volume": 539413.0}, {"date": "2022-07-01", "close": 57.72, "volume": 356422.0}, {"date": "2022-07-05", "close": 55.69, "volume": 375237.0}, {"date": "2022-07-06", "close": 56.13, "volume": 336954.0}, {"date": "2022-07-07", "close": 55.65, "volume": 605425.0}, {"date": "2022-07-08", "close": 55.03, "volume": 333914.0}, {"date": "2022-07-11", "close": 54.75, "volume": 339407.0}, {"date": "2022-07-12", "close": 54.66, "volume": 389765.0}, {"date": "2022-07-13", "close": 53.7, "volume": 282297.0}, {"date": "2022-07-14", "close": 51.96, "volume": 597172.0}, {"date": "2022-07-15", "close": 51.87, "volume": 411764.0}, {"date": "2022-07-18", "close": 51.8, "volume": 366293.0}, {"date": "2022-07-19", "close": 53.39, "volume": 249494.0}, {"date": "2022-07-20", "close": 53.81, "volume": 396659.0}, {"date": "2022-07-21", "close": 54.0, "volume": 212113.0}, {"date": "2022-07-22", "close": 53.5, "volume": 273852.0}, {"date": "2022-07-25", "close": 54.28, "volume": 228482.0}, {"date": "2022-07-26", "close": 53.98, "volume": 342700.0}, {"date": "2022-07-27", "close": 52.24, "volume": 936785.0}, {"date": "2022-07-28", "close": 49.98, "volume": 603763.0}, {"date": "2022-07-29", "close": 50.49, "volume": 725058.0}, {"date": "2022-08-01", "close": 48.77, "volume": 556348.0}, {"date": "2022-08-02", "close": 49.0, "volume": 578507.0}, {"date": "2022-08-03", "close": 50.18, "volume": 645760.0}, {"date": "2022-08-04", "close": 49.31, "volume": 429344.0}, {"date": "2022-08-05", "close": 50.56, "volume": 541348.0}, {"date": "2022-08-08", "close": 50.97, "volume": 316121.0}, {"date": "2022-08-09", "close": 51.51, "volume": 241375.0}, {"date": "2022-08-10", "close": 52.27, "volume": 200207.0}, {"date": "2022-08-11", "close": 53.32, "volume": 224084.0}, {"date": "2022-08-12", "close": 54.1, "volume": 171670.0}, {"date": "2022-08-15", "close": 54.33, "volume": 163106.0}, {"date": "2022-08-16", "close": 54.58, "volume": 210317.0}, {"date": "2022-08-17", "close": 54.7, "volume": 188412.0}, {"date": "2022-08-18", "close": 55.51, "volume": 284221.0}, {"date": "2022-08-19", "close": 54.48, "volume": 457777.0}, {"date": "2022-08-22", "close": 53.42, "volume": 171709.0}, {"date": "2022-08-23", "close": 53.04, "volume": 296540.0}, {"date": "2022-08-24", "close": 53.49, "volume": 366837.0}, {"date": "2022-08-25", "close": 54.29, "volume": 228588.0}, {"date": "2022-08-26", "close": 53.76, "volume": 274554.0}, {"date": "2022-08-29", "close": 53.6, "volume": 210748.0}, {"date": "2022-08-30", "close": 52.96, "volume": 318495.0}, {"date": "2022-08-31", "close": 53.15, "volume": 488524.0}, {"date": "2022-09-01", "close": 53.77, "volume": 376855.0}, {"date": "2022-09-02", "close": 53.55, "volume": 505889.0}, {"date": "2022-09-06", "close": 53.09, "volume": 347606.0}, {"date": "2022-09-07", "close": 54.24, "volume": 276913.0}, {"date": "2022-09-08", "close": 54.84, "volume": 258657.0}, {"date": "2022-09-09", "close": 54.3, "volume": 601790.0}, {"date": "2022-09-12", "close": 54.35, "volume": 363316.0}, {"date": "2022-09-13", "close": 53.7, "volume": 323869.0}, {"date": "2022-09-14", "close": 53.39, "volume": 549124.0}, {"date": "2022-09-15", "close": 54.01, "volume": 662026.0}, {"date": "2022-09-16", "close": 53.5, "volume": 661177.0}, {"date": "2022-09-19", "close": 54.63, "volume": 282255.0}, {"date": "2022-09-20", "close": 53.03, "volume": 602867.0}, {"date": "2022-09-21", "close": 52.21, "volume": 660692.0}, {"date": "2022-09-22", "close": 51.83, "volume": 647975.0}, {"date": "2022-09-23", "close": 50.91, "volume": 438625.0}, {"date": "2022-09-26", "close": 48.93, "volume": 533195.0}, {"date": "2022-09-27", "close": 49.8, "volume": 560054.0}, {"date": "2022-09-28", "close": 50.75, "volume": 432192.0}, {"date": "2022-09-29", "close": 50.56, "volume": 658209.0}, {"date": "2022-09-30", "close": 49.15, "volume": 662434.0}, {"date": "2022-10-03", "close": 49.81, "volume": 563320.0}, {"date": "2022-10-04", "close": 51.92, "volume": 793027.0}, {"date": "2022-10-05", "close": 52.25, "volume": 527987.0}, {"date": "2022-10-06", "close": 51.63, "volume": 590820.0}, {"date": "2022-10-07", "close": 49.59, "volume": 377001.0}, {"date": "2022-10-10", "close": 50.14, "volume": 460748.0}, {"date": "2022-10-11", "close": 50.22, "volume": 566218.0}, {"date": "2022-10-12", "close": 49.28, "volume": 488283.0}, {"date": "2022-10-13", "close": 50.97, "volume": 533900.0}, {"date": "2022-10-14", "close": 49.99, "volume": 792814.0}, {"date": "2022-10-17", "close": 50.74, "volume": 422603.0}, {"date": "2022-10-18", "close": 51.65, "volume": 485487.0}, {"date": "2022-10-19", "close": 51.05, "volume": 537268.0}, {"date": "2022-10-20", "close": 48.97, "volume": 641582.0}, {"date": "2022-10-21", "close": 50.46, "volume": 836023.0}, {"date": "2022-10-24", "close": 51.24, "volume": 471898.0}, {"date": "2022-10-25", "close": 52.12, "volume": 833182.0}, {"date": "2022-10-26", "close": 51.54, "volume": 2532408.0}, {"date": "2022-10-27", "close": 50.38, "volume": 963588.0}, {"date": "2022-10-28", "close": 53.07, "volume": 697228.0}, {"date": "2022-10-31", "close": 54.67, "volume": 864288.0}, {"date": "2022-11-01", "close": 54.12, "volume": 439917.0}, {"date": "2022-11-02", "close": 53.93, "volume": 643557.0}, {"date": "2022-11-03", "close": 54.17, "volume": 384526.0}, {"date": "2022-11-04", "close": 54.8, "volume": 425225.0}, {"date": "2022-11-07", "close": 55.23, "volume": 324576.0}, {"date": "2022-11-08", "close": 54.19, "volume": 457560.0}, {"date": "2022-11-09", "close": 53.64, "volume": 273763.0}, {"date": "2022-11-10", "close": 55.19, "volume": 388356.0}, {"date": "2022-11-11", "close": 54.63, "volume": 456672.0}, {"date": "2022-11-14", "close": 54.5, "volume": 462444.0}, {"date": "2022-11-15", "close": 54.89, "volume": 278384.0}, {"date": "2022-11-16", "close": 55.09, "volume": 286331.0}, {"date": "2022-11-17", "close": 55.15, "volume": 388593.0}, {"date": "2022-11-18", "close": 55.38, "volume": 332599.0}, {"date": "2022-11-21", "close": 55.69, "volume": 317972.0}, {"date": "2022-11-22", "close": 56.47, "volume": 430845.0}, {"date": "2022-11-23", "close": 56.51, "volume": 1788695.0}, {"date": "2022-11-25", "close": 56.99, "volume": 170463.0}, {"date": "2022-11-28", "close": 56.59, "volume": 287638.0}, {"date": "2022-11-29", "close": 56.93, "volume": 272692.0}, {"date": "2022-11-30", "close": 57.56, "volume": 585349.0}, {"date": "2022-12-01", "close": 56.96, "volume": 294706.0}, {"date": "2022-12-02", "close": 57.42, "volume": 311060.0}, {"date": "2022-12-05", "close": 56.21, "volume": 197868.0}, {"date": "2022-12-06", "close": 57.32, "volume": 380909.0}, {"date": "2022-12-07", "close": 57.04, "volume": 402084.0}, {"date": "2022-12-08", "close": 57.56, "volume": 297904.0}, {"date": "2022-12-09", "close": 57.52, "volume": 589555.0}, {"date": "2022-12-12", "close": 57.36, "volume": 338759.0}, {"date": "2022-12-13", "close": 57.09, "volume": 398050.0}, {"date": "2022-12-14", "close": 56.68, "volume": 321955.0}, {"date": "2022-12-15", "close": 55.85, "volume": 425700.0}, {"date": "2022-12-16", "close": 54.67, "volume": 864360.0}, {"date": "2022-12-19", "close": 53.95, "volume": 561345.0}, {"date": "2022-12-20", "close": 54.43, "volume": 633547.0}, {"date": "2022-12-21", "close": 54.87, "volume": 585868.0}, {"date": "2022-12-22", "close": 54.0, "volume": 460844.0}, {"date": "2022-12-23", "close": 54.82, "volume": 318498.0}, {"date": "2022-12-27", "close": 54.63, "volume": 264142.0}, {"date": "2022-12-28", "close": 53.83, "volume": 440880.0}, {"date": "2022-12-29", "close": 53.85, "volume": 351898.0}, {"date": "2022-12-30", "close": 54.17, "volume": 779950.0}, {"date": "2023-01-03", "close": 54.87, "volume": 691342.0}, {"date": "2023-01-04", "close": 55.11, "volume": 386253.0}, {"date": "2023-01-05", "close": 54.69, "volume": 411157.0}, {"date": "2023-01-06", "close": 55.87, "volume": 370775.0}, {"date": "2023-01-09", "close": 55.87, "volume": 380002.0}, {"date": "2023-01-10", "close": 57.0, "volume": 484819.0}, {"date": "2023-01-11", "close": 56.66, "volume": 349617.0}, {"date": "2023-01-12", "close": 56.33, "volume": 308423.0}, {"date": "2023-01-13", "close": 56.9, "volume": 275827.0}, {"date": "2023-01-17", "close": 56.35, "volume": 253325.0}, {"date": "2023-01-18", "close": 56.55, "volume": 460532.0}, {"date": "2023-01-19", "close": 56.4, "volume": 398375.0}, {"date": "2023-01-20", "close": 57.07, "volume": 536008.0}, {"date": "2023-01-23", "close": 57.57, "volume": 409668.0}, {"date": "2023-01-24", "close": 58.14, "volume": 507334.0}, {"date": "2023-01-25", "close": 59.13, "volume": 612221.0}, {"date": "2023-01-26", "close": 63.47, "volume": 1398496.0}, {"date": "2023-01-27", "close": 62.43, "volume": 642244.0}, {"date": "2023-01-30", "close": 61.76, "volume": 575065.0}, {"date": "2023-01-31", "close": 62.57, "volume": 561266.0}, {"date": "2023-02-01", "close": 61.54, "volume": 680556.0}, {"date": "2023-02-02", "close": 60.57, "volume": 723652.0}, {"date": "2023-02-03", "close": 60.27, "volume": 553755.0}, {"date": "2023-02-06", "close": 60.85, "volume": 452409.0}, {"date": "2023-02-07", "close": 62.13, "volume": 422301.0}, {"date": "2023-02-08", "close": 62.19, "volume": 500531.0}, {"date": "2023-02-09", "close": 62.81, "volume": 1082910.0}, {"date": "2023-02-10", "close": 62.61, "volume": 730200.0}, {"date": "2023-02-13", "close": 63.18, "volume": 406897.0}, {"date": "2023-02-14", "close": 62.54, "volume": 807702.0}, {"date": "2023-02-15", "close": 62.58, "volume": 451100.0}, {"date": "2023-02-16", "close": 61.98, "volume": 376821.0}, {"date": "2023-02-17", "close": 62.77, "volume": 495105.0}, {"date": "2023-02-21", "close": 61.84, "volume": 360699.0}, {"date": "2023-02-22", "close": 61.2, "volume": 559760.0}, {"date": "2023-02-23", "close": 60.8, "volume": 827297.0}, {"date": "2023-02-24", "close": 60.71, "volume": 405940.0}, {"date": "2023-02-27", "close": 60.67, "volume": 533606.0}, {"date": "2023-02-28", "close": 60.72, "volume": 720560.0}, {"date": "2023-03-01", "close": 60.84, "volume": 504097.0}, {"date": "2023-03-02", "close": 60.12, "volume": 357840.0}, {"date": "2023-03-03", "close": 60.58, "volume": 372616.0}, {"date": "2023-03-06", "close": 59.87, "volume": 612375.0}, {"date": "2023-03-07", "close": 58.76, "volume": 417605.0}, {"date": "2023-03-08", "close": 57.67, "volume": 569030.0}, {"date": "2023-03-09", "close": 57.1, "volume": 499738.0}, {"date": "2023-03-10", "close": 56.39, "volume": 634896.0}, {"date": "2023-03-13", "close": 54.0, "volume": 835932.0}, {"date": "2023-03-14", "close": 54.98, "volume": 1117310.0}, {"date": "2023-03-15", "close": 52.86, "volume": 819209.0}, {"date": "2023-03-16", "close": 54.96, "volume": 806095.0}, {"date": "2023-03-17", "close": 51.7, "volume": 1211124.0}, {"date": "2023-03-20", "close": 53.22, "volume": 631658.0}, {"date": "2023-03-21", "close": 54.84, "volume": 528410.0}, {"date": "2023-03-22", "close": 53.49, "volume": 450200.0}, {"date": "2023-03-23", "close": 52.06, "volume": 1121316.0}, {"date": "2023-03-24", "close": 52.37, "volume": 915269.0}, {"date": "2023-03-27", "close": 52.56, "volume": 762094.0}, {"date": "2023-03-28", "close": 53.53, "volume": 564970.0}, {"date": "2023-03-29", "close": 54.42, "volume": 1977095.0}, {"date": "2023-03-30", "close": 54.05, "volume": 364460.0}, {"date": "2023-03-31", "close": 54.52, "volume": 374268.0}, {"date": "2023-04-03", "close": 54.53, "volume": 318774.0}, {"date": "2023-04-04", "close": 53.86, "volume": 292772.0}, {"date": "2023-04-05", "close": 53.74, "volume": 563701.0}, {"date": "2023-04-06", "close": 53.44, "volume": 424221.0}, {"date": "2023-04-10", "close": 54.68, "volume": 638728.0}, {"date": "2023-04-11", "close": 54.92, "volume": 412820.0}, {"date": "2023-04-12", "close": 55.46, "volume": 609036.0}, {"date": "2023-04-13", "close": 55.3, "volume": 538569.0}, {"date": "2023-04-14", "close": 55.26, "volume": 445186.0}, {"date": "2023-04-17", "close": 56.39, "volume": 519658.0}, {"date": "2023-04-18", "close": 56.92, "volume": 468947.0}, {"date": "2023-04-19", "close": 57.66, "volume": 377470.0}, {"date": "2023-04-20", "close": 56.7, "volume": 454209.0}, {"date": "2023-04-21", "close": 56.05, "volume": 848402.0}, {"date": "2023-04-24", "close": 56.23, "volume": 586159.0}, {"date": "2023-04-25", "close": 56.4, "volume": 669248.0}, {"date": "2023-04-26", "close": 57.19, "volume": 1286185.0}, {"date": "2023-04-27", "close": 55.8, "volume": 1406469.0}, {"date": "2023-04-28", "close": 56.54, "volume": 725311.0}, {"date": "2023-05-01", "close": 57.0, "volume": 466422.0}, {"date": "2023-05-02", "close": 55.83, "volume": 626404.0}, {"date": "2023-05-03", "close": 54.99, "volume": 396302.0}, {"date": "2023-05-04", "close": 53.41, "volume": 580793.0}, {"date": "2023-05-05", "close": 54.6, "volume": 448247.0}, {"date": "2023-05-08", "close": 55.04, "volume": 259619.0}, {"date": "2023-05-09", "close": 55.43, "volume": 321986.0}, {"date": "2023-05-10", "close": 55.01, "volume": 290109.0}, {"date": "2023-05-11", "close": 55.09, "volume": 274434.0}, {"date": "2023-05-12", "close": 54.73, "volume": 246177.0}, {"date": "2023-05-15", "close": 55.03, "volume": 413913.0}, {"date": "2023-05-16", "close": 54.72, "volume": 269334.0}, {"date": "2023-05-17", "close": 54.29, "volume": 592673.0}, {"date": "2023-05-18", "close": 55.82, "volume": 639213.0}, {"date": "2023-05-19", "close": 56.11, "volume": 484443.0}, {"date": "2023-05-22", "close": 56.13, "volume": 625438.0}, {"date": "2023-05-23", "close": 54.8, "volume": 384165.0}, {"date": "2023-05-24", "close": 53.76, "volume": 331797.0}, {"date": "2023-05-25", "close": 52.6, "volume": 331979.0}, {"date": "2023-05-26", "close": 52.69, "volume": 293836.0}, {"date": "2023-05-30", "close": 52.76, "volume": 259972.0}, {"date": "2023-05-31", "close": 51.9, "volume": 503527.0}, {"date": "2023-06-01", "close": 51.68, "volume": 295929.0}, {"date": "2023-06-02", "close": 53.36, "volume": 416776.0}, {"date": "2023-06-05", "close": 52.96, "volume": 230401.0}, {"date": "2023-06-06", "close": 54.09, "volume": 251294.0}, {"date": "2023-06-07", "close": 54.78, "volume": 633475.0}, {"date": "2023-06-08", "close": 54.26, "volume": 243995.0}, {"date": "2023-06-09", "close": 53.88, "volume": 280273.0}, {"date": "2023-06-12", "close": 53.53, "volume": 330991.0}, {"date": "2023-06-13", "close": 54.53, "volume": 369568.0}, {"date": "2023-06-14", "close": 53.63, "volume": 405938.0}, {"date": "2023-06-15", "close": 54.13, "volume": 238409.0}, {"date": "2023-06-16", "close": 54.94, "volume": 580344.0}, {"date": "2023-06-20", "close": 54.54, "volume": 261220.0}, {"date": "2023-06-21", "close": 54.57, "volume": 243097.0}, {"date": "2023-06-22", "close": 54.84, "volume": 275522.0}, {"date": "2023-06-23", "close": 53.66, "volume": 593575.0}, {"date": "2023-06-26", "close": 53.53, "volume": 319149.0}, {"date": "2023-06-27", "close": 53.66, "volume": 263386.0}, {"date": "2023-06-28", "close": 52.35, "volume": 357408.0}, {"date": "2023-06-29", "close": 53.49, "volume": 302683.0}, {"date": "2023-06-30", "close": 53.83, "volume": 342630.0}, {"date": "2023-07-03", "close": 53.76, "volume": 141308.0}, {"date": "2023-07-05", "close": 53.07, "volume": 419704.0}, {"date": "2023-07-06", "close": 52.74, "volume": 373685.0}, {"date": "2023-07-07", "close": 53.94, "volume": 607371.0}, {"date": "2023-07-10", "close": 53.37, "volume": 342210.0}, {"date": "2023-07-11", "close": 53.6, "volume": 749618.0}, {"date": "2023-07-12", "close": 53.02, "volume": 368863.0}, {"date": "2023-07-13", "close": 52.96, "volume": 409000.0}, {"date": "2023-07-14", "close": 52.64, "volume": 368711.0}, {"date": "2023-07-17", "close": 53.35, "volume": 406223.0}, {"date": "2023-07-18", "close": 53.75, "volume": 704377.0}, {"date": "2023-07-19", "close": 53.9, "volume": 446565.0}, {"date": "2023-07-20", "close": 54.55, "volume": 641675.0}, {"date": "2023-07-21", "close": 54.75, "volume": 451850.0}, {"date": "2023-07-24", "close": 54.43, "volume": 459708.0}, {"date": "2023-07-25", "close": 54.34, "volume": 374091.0}, {"date": "2023-07-26", "close": 55.23, "volume": 737147.0}, {"date": "2023-07-27", "close": 55.28, "volume": 534691.0}, {"date": "2023-07-28", "close": 54.95, "volume": 324516.0}, {"date": "2023-07-31", "close": 55.12, "volume": 566399.0}, {"date": "2023-08-01", "close": 55.13, "volume": 544428.0}, {"date": "2023-08-02", "close": 56.31, "volume": 934469.0}, {"date": "2023-08-03", "close": 56.28, "volume": 643095.0}, {"date": "2023-08-04", "close": 55.52, "volume": 546984.0}, {"date": "2023-08-07", "close": 56.19, "volume": 654743.0}, {"date": "2023-08-08", "close": 54.96, "volume": 813697.0}, {"date": "2023-08-09", "close": 54.67, "volume": 508134.0}, {"date": "2023-08-10", "close": 55.3, "volume": 693950.0}, {"date": "2023-08-11", "close": 55.96, "volume": 386575.0}, {"date": "2023-08-14", "close": 55.71, "volume": 400975.0}, {"date": "2023-08-15", "close": 55.14, "volume": 323308.0}, {"date": "2023-08-16", "close": 55.7, "volume": 372734.0}, {"date": "2023-08-17", "close": 54.46, "volume": 416375.0}, {"date": "2023-08-18", "close": 54.67, "volume": 252044.0}, {"date": "2023-08-21", "close": 54.66, "volume": 248703.0}, {"date": "2023-08-22", "close": 54.09, "volume": 247952.0}, {"date": "2023-08-23", "close": 54.31, "volume": 226406.0}, {"date": "2023-08-24", "close": 55.03, "volume": 310641.0}, {"date": "2023-08-25", "close": 54.42, "volume": 238208.0}, {"date": "2023-08-28", "close": 54.56, "volume": 234478.0}, {"date": "2023-08-29", "close": 55.27, "volume": 309032.0}, {"date": "2023-08-30", "close": 55.41, "volume": 348994.0}, {"date": "2023-08-31", "close": 54.86, "volume": 426853.0}, {"date": "2023-09-01", "close": 55.82, "volume": 370616.0}, {"date": "2023-09-05", "close": 54.95, "volume": 341483.0}, {"date": "2023-09-06", "close": 55.25, "volume": 273750.0}, {"date": "2023-09-07", "close": 55.16, "volume": 760105.0}, {"date": "2023-09-08", "close": 53.72, "volume": 457403.0}, {"date": "2023-09-11", "close": 54.72, "volume": 486020.0}, {"date": "2023-09-12", "close": 56.41, "volume": 524441.0}, {"date": "2023-09-13", "close": 55.54, "volume": 327538.0}, {"date": "2023-09-14", "close": 55.66, "volume": 295192.0}, {"date": "2023-09-15", "close": 57.41, "volume": 728776.0}, {"date": "2023-09-18", "close": 57.07, "volume": 491140.0}, {"date": "2023-09-19", "close": 57.85, "volume": 360561.0}, {"date": "2023-09-20", "close": 57.85, "volume": 491328.0}, {"date": "2023-09-21", "close": 57.72, "volume": 389099.0}, {"date": "2023-09-22", "close": 57.95, "volume": 373212.0}, {"date": "2023-09-25", "close": 57.98, "volume": 301725.0}, {"date": "2023-09-26", "close": 57.49, "volume": 382092.0}, {"date": "2023-09-27", "close": 57.18, "volume": 276846.0}, {"date": "2023-09-28", "close": 57.61, "volume": 260455.0}, {"date": "2023-09-29", "close": 56.37, "volume": 435116.0}, {"date": "2023-10-02", "close": 55.8, "volume": 282392.0}, {"date": "2023-10-03", "close": 54.55, "volume": 417473.0}, {"date": "2023-10-04", "close": 55.89, "volume": 569779.0}, {"date": "2023-10-05", "close": 56.64, "volume": 325257.0}, {"date": "2023-10-06", "close": 56.44, "volume": 275842.0}, {"date": "2023-10-09", "close": 56.69, "volume": 439590.0}, {"date": "2023-10-10", "close": 55.71, "volume": 319720.0}, {"date": "2023-10-11", "close": 55.88, "volume": 299617.0}, {"date": "2023-10-12", "close": 57.01, "volume": 600508.0}, {"date": "2023-10-13", "close": 57.79, "volume": 580417.0}, {"date": "2023-10-16", "close": 58.36, "volume": 446950.0}, {"date": "2023-10-17", "close": 59.32, "volume": 472134.0}, {"date": "2023-10-18", "close": 58.54, "volume": 405069.0}, {"date": "2023-10-19", "close": 57.62, "volume": 532773.0}, {"date": "2023-10-20", "close": 56.19, "volume": 652352.0}, {"date": "2023-10-23", "close": 55.93, "volume": 471107.0}, {"date": "2023-10-24", "close": 56.34, "volume": 363899.0}, {"date": "2023-10-25", "close": 55.81, "volume": 528417.0}, {"date": "2023-10-26", "close": 56.11, "volume": 445943.0}, {"date": "2023-10-27", "close": 55.03, "volume": 472122.0}, {"date": "2023-10-30", "close": 56.23, "volume": 550668.0}, {"date": "2023-10-31", "close": 57.1, "volume": 782572.0}, {"date": "2023-11-01", "close": 57.92, "volume": 1044821.0}, {"date": "2023-11-02", "close": 54.0, "volume": 1193446.0}, {"date": "2023-11-03", "close": 54.51, "volume": 889088.0}, {"date": "2023-11-06", "close": 53.82, "volume": 490418.0}, {"date": "2023-11-07", "close": 54.91, "volume": 595058.0}, {"date": "2023-11-08", "close": 53.78, "volume": 586690.0}, {"date": "2023-11-09", "close": 53.35, "volume": 556635.0}, {"date": "2023-11-10", "close": 53.82, "volume": 706197.0}, {"date": "2023-11-13", "close": 54.59, "volume": 473354.0}, {"date": "2023-11-14", "close": 55.02, "volume": 400543.0}, {"date": "2023-11-15", "close": 54.36, "volume": 454392.0}, {"date": "2023-11-16", "close": 53.51, "volume": 475286.0}, {"date": "2023-11-17", "close": 54.17, "volume": 388919.0}, {"date": "2023-11-20", "close": 54.33, "volume": 436511.0}, {"date": "2023-11-21", "close": 55.04, "volume": 648890.0}, {"date": "2023-11-22", "close": 55.36, "volume": 427013.0}, {"date": "2023-11-24", "close": 55.7, "volume": 103075.0}, {"date": "2023-11-27", "close": 56.22, "volume": 697792.0}, {"date": "2023-11-28", "close": 55.45, "volume": 522611.0}, {"date": "2023-11-29", "close": 55.22, "volume": 382935.0}, {"date": "2023-11-30", "close": 56.34, "volume": 699267.0}, {"date": "2023-12-01", "close": 57.28, "volume": 758778.0}, {"date": "2023-12-04", "close": 56.62, "volume": 750521.0}, {"date": "2023-12-05", "close": 56.47, "volume": 564554.0}, {"date": "2023-12-06", "close": 56.16, "volume": 532183.0}, {"date": "2023-12-07", "close": 55.35, "volume": 417535.0}, {"date": "2023-12-08", "close": 55.43, "volume": 400220.0}, {"date": "2023-12-11", "close": 55.34, "volume": 450223.0}, {"date": "2023-12-12", "close": 55.93, "volume": 468747.0}, {"date": "2023-12-13", "close": 55.98, "volume": 391054.0}, {"date": "2023-12-14", "close": 54.7, "volume": 746902.0}, {"date": "2023-12-15", "close": 54.2, "volume": 901968.0}, {"date": "2023-12-18", "close": 54.8, "volume": 804687.0}, {"date": "2023-12-19", "close": 55.15, "volume": 515123.0}, {"date": "2023-12-20", "close": 54.17, "volume": 474949.0}, {"date": "2023-12-21", "close": 54.5, "volume": 312491.0}, {"date": "2023-12-22", "close": 54.63, "volume": 299677.0}, {"date": "2023-12-26", "close": 54.56, "volume": 218786.0}, {"date": "2023-12-27", "close": 54.69, "volume": 326577.0}, {"date": "2023-12-28", "close": 55.14, "volume": 508971.0}, {"date": "2023-12-29", "close": 55.37, "volume": 468991.0}, {"date": "2024-01-02", "close": 55.28, "volume": 569087.0}, {"date": "2024-01-03", "close": 55.84, "volume": 681810.0}, {"date": "2024-01-04", "close": 56.08, "volume": 748260.0}, {"date": "2024-01-05", "close": 56.37, "volume": 851155.0}, {"date": "2024-01-08", "close": 55.92, "volume": 340636.0}, {"date": "2024-01-09", "close": 55.44, "volume": 353591.0}, {"date": "2024-01-10", "close": 55.79, "volume": 440917.0}, {"date": "2024-01-11", "close": 55.98, "volume": 454028.0}, {"date": "2024-01-12", "close": 55.43, "volume": 492358.0}, {"date": "2024-01-16", "close": 54.27, "volume": 561118.0}, {"date": "2024-01-17", "close": 54.67, "volume": 536047.0}, {"date": "2024-01-18", "close": 55.3, "volume": 457287.0}, {"date": "2024-01-19", "close": 55.52, "volume": 457555.0}, {"date": "2024-01-22", "close": 56.36, "volume": 484739.0}, {"date": "2024-01-23", "close": 54.98, "volume": 958007.0}, {"date": "2024-01-24", "close": 58.48, "volume": 1339424.0}, {"date": "2024-01-25", "close": 59.08, "volume": 944922.0}, {"date": "2024-01-26", "close": 59.48, "volume": 662319.0}, {"date": "2024-01-29", "close": 59.59, "volume": 550018.0}, {"date": "2024-01-30", "close": 59.9, "volume": 624791.0}, {"date": "2024-01-31", "close": 59.52, "volume": 848828.0}, {"date": "2024-02-01", "close": 57.16, "volume": 2322761.0}, {"date": "2024-02-02", "close": 57.14, "volume": 1172041.0}, {"date": "2024-02-05", "close": 58.49, "volume": 725214.0}, {"date": "2024-02-06", "close": 58.23, "volume": 596934.0}, {"date": "2024-02-07", "close": 58.84, "volume": 679511.0}, {"date": "2024-02-08", "close": 58.81, "volume": 732793.0}, {"date": "2024-02-09", "close": 60.16, "volume": 686229.0}, {"date": "2024-02-12", "close": 60.36, "volume": 892947.0}, {"date": "2024-02-13", "close": 59.92, "volume": 578769.0}, {"date": "2024-02-14", "close": 60.86, "volume": 557055.0}, {"date": "2024-02-15", "close": 62.07, "volume": 627214.0}, {"date": "2024-02-16", "close": 61.95, "volume": 496457.0}, {"date": "2024-02-20", "close": 61.74, "volume": 481968.0}, {"date": "2024-02-21", "close": 61.6, "volume": 678794.0}, {"date": "2024-02-22", "close": 62.03, "volume": 478123.0}, {"date": "2024-02-23", "close": 62.03, "volume": 696895.0}, {"date": "2024-02-26", "close": 61.77, "volume": 414323.0}, {"date": "2024-02-27", "close": 62.4, "volume": 446235.0}, {"date": "2024-02-28", "close": 62.64, "volume": 449585.0}, {"date": "2024-02-29", "close": 62.57, "volume": 838265.0}, {"date": "2024-03-01", "close": 60.86, "volume": 458139.0}, {"date": "2024-03-04", "close": 60.29, "volume": 493381.0}, {"date": "2024-03-05", "close": 60.71, "volume": 570211.0}, {"date": "2024-03-06", "close": 60.68, "volume": 669553.0}, {"date": "2024-03-07", "close": 60.94, "volume": 435471.0}, {"date": "2024-03-08", "close": 61.18, "volume": 432251.0}, {"date": "2024-03-11", "close": 61.48, "volume": 520733.0}, {"date": "2024-03-12", "close": 62.21, "volume": 531766.0}, {"date": "2024-03-13", "close": 62.59, "volume": 393634.0}, {"date": "2024-03-14", "close": 63.03, "volume": 457600.0}, {"date": "2024-03-15", "close": 63.16, "volume": 609241.0}, {"date": "2024-03-18", "close": 63.13, "volume": 760417.0}, {"date": "2024-03-19", "close": 63.36, "volume": 474835.0}, {"date": "2024-03-20", "close": 64.02, "volume": 426080.0}, {"date": "2024-03-21", "close": 63.79, "volume": 414965.0}, {"date": "2024-03-22", "close": 62.88, "volume": 386122.0}, {"date": "2024-03-25", "close": 63.75, "volume": 696160.0}, {"date": "2024-03-26", "close": 63.81, "volume": 504351.0}, {"date": "2024-03-27", "close": 64.99, "volume": 600483.0}, {"date": "2024-03-28", "close": 65.02, "volume": 811582.0}, {"date": "2024-04-01", "close": 65.01, "volume": 480466.0}, {"date": "2024-04-02", "close": 64.74, "volume": 632035.0}, {"date": "2024-04-03", "close": 65.37, "volume": 1047129.0}, {"date": "2024-04-04", "close": 64.83, "volume": 610024.0}, {"date": "2024-04-05", "close": 65.52, "volume": 757976.0}, {"date": "2024-04-08", "close": 65.39, "volume": 386980.0}, {"date": "2024-04-09", "close": 63.62, "volume": 904692.0}, {"date": "2024-04-10", "close": 64.6, "volume": 500654.0}, {"date": "2024-04-11", "close": 62.16, "volume": 608895.0}, {"date": "2024-04-12", "close": 61.91, "volume": 488216.0}, {"date": "2024-04-15", "close": 61.18, "volume": 701478.0}, {"date": "2024-04-16", "close": 61.25, "volume": 573328.0}, {"date": "2024-04-17", "close": 60.71, "volume": 591498.0}, {"date": "2024-04-18", "close": 61.47, "volume": 739245.0}, {"date": "2024-04-19", "close": 62.47, "volume": 605671.0}, {"date": "2024-04-22", "close": 62.18, "volume": 938705.0}, {"date": "2024-04-23", "close": 62.25, "volume": 813162.0}, {"date": "2024-04-24", "close": 62.58, "volume": 539427.0}, {"date": "2024-04-25", "close": 61.9, "volume": 432937.0}, {"date": "2024-04-26", "close": 60.64, "volume": 608040.0}, {"date": "2024-04-29", "close": 62.01, "volume": 635534.0}, {"date": "2024-04-30", "close": 61.33, "volume": 388165.0}, {"date": "2024-05-01", "close": 61.94, "volume": 697240.0}, {"date": "2024-05-02", "close": 65.18, "volume": 1012926.0}, {"date": "2024-05-03", "close": 65.39, "volume": 682791.0}, {"date": "2024-05-06", "close": 66.68, "volume": 809879.0}, {"date": "2024-05-07", "close": 68.81, "volume": 1109936.0}, {"date": "2024-05-08", "close": 69.82, "volume": 750425.0}, {"date": "2024-05-09", "close": 69.99, "volume": 743400.0}, {"date": "2024-05-10", "close": 70.53, "volume": 831061.0}, {"date": "2024-05-13", "close": 70.69, "volume": 816988.0}, {"date": "2024-05-14", "close": 70.43, "volume": 567963.0}, {"date": "2024-05-15", "close": 69.81, "volume": 373793.0}, {"date": "2024-05-16", "close": 70.65, "volume": 573529.0}, {"date": "2024-05-17", "close": 71.48, "volume": 520670.0}, {"date": "2024-05-20", "close": 70.95, "volume": 427899.0}, {"date": "2024-05-21", "close": 71.94, "volume": 614634.0}, {"date": "2024-05-22", "close": 72.38, "volume": 621348.0}, {"date": "2024-05-23", "close": 71.45, "volume": 532281.0}, {"date": "2024-05-24", "close": 72.37, "volume": 461832.0}, {"date": "2024-05-28", "close": 71.48, "volume": 592290.0}, {"date": "2024-05-29", "close": 70.8, "volume": 443992.0}, {"date": "2024-05-30", "close": 72.82, "volume": 642098.0}, {"date": "2024-05-31", "close": 73.88, "volume": 700546.0}, {"date": "2024-06-03", "close": 73.14, "volume": 495307.0}, {"date": "2024-06-04", "close": 72.14, "volume": 431238.0}, {"date": "2024-06-05", "close": 72.23, "volume": 487732.0}, {"date": "2024-06-06", "close": 72.08, "volume": 433437.0}, {"date": "2024-06-07", "close": 72.09, "volume": 332102.0}, {"date": "2024-06-10", "close": 71.24, "volume": 481335.0}, {"date": "2024-06-11", "close": 70.3, "volume": 392183.0}, {"date": "2024-06-12", "close": 69.58, "volume": 393521.0}, {"date": "2024-06-13", "close": 69.04, "volume": 614533.0}, {"date": "2024-06-14", "close": 68.31, "volume": 451364.0}, {"date": "2024-06-17", "close": 69.63, "volume": 443465.0}, {"date": "2024-06-18", "close": 70.82, "volume": 303872.0}, {"date": "2024-06-20", "close": 71.64, "volume": 367242.0}, {"date": "2024-06-21", "close": 71.07, "volume": 714530.0}, {"date": "2024-06-24", "close": 71.6, "volume": 409433.0}, {"date": "2024-06-25", "close": 71.51, "volume": 599095.0}, {"date": "2024-06-26", "close": 70.64, "volume": 449302.0}, {"date": "2024-06-27", "close": 71.21, "volume": 460281.0}, {"date": "2024-06-28", "close": 70.65, "volume": 796069.0}, {"date": "2024-07-01", "close": 70.0, "volume": 526797.0}, {"date": "2024-07-02", "close": 70.11, "volume": 947215.0}, {"date": "2024-07-03", "close": 69.39, "volume": 255443.0}, {"date": "2024-07-05", "close": 69.04, "volume": 746278.0}, {"date": "2024-07-08", "close": 69.71, "volume": 584082.0}, {"date": "2024-07-09", "close": 69.48, "volume": 438782.0}, {"date": "2024-07-10", "close": 70.14, "volume": 310600.0}, {"date": "2024-07-11", "close": 70.37, "volume": 323316.0}, {"date": "2024-07-12", "close": 70.58, "volume": 303360.0}, {"date": "2024-07-15", "close": 71.2, "volume": 567497.0}, {"date": "2024-07-16", "close": 72.21, "volume": 365884.0}, {"date": "2024-07-17", "close": 73.47, "volume": 801243.0}, {"date": "2024-07-18", "close": 73.68, "volume": 490694.0}, {"date": "2024-07-19", "close": 71.94, "volume": 372019.0}, {"date": "2024-07-22", "close": 71.81, "volume": 688609.0}, {"date": "2024-07-23", "close": 72.3, "volume": 348263.0}, {"date": "2024-07-24", "close": 71.78, "volume": 687077.0}, {"date": "2024-07-25", "close": 71.32, "volume": 1025735.0}, {"date": "2024-07-26", "close": 73.66, "volume": 652161.0}, {"date": "2024-07-29", "close": 73.74, "volume": 511483.0}, {"date": "2024-07-30", "close": 74.47, "volume": 506297.0}, {"date": "2024-07-31", "close": 75.75, "volume": 1114033.0}, {"date": "2024-08-01", "close": 74.65, "volume": 550839.0}, {"date": "2024-08-02", "close": 73.54, "volume": 583469.0}, {"date": "2024-08-05", "close": 71.63, "volume": 606062.0}, {"date": "2024-08-06", "close": 71.94, "volume": 464573.0}, {"date": "2024-08-07", "close": 71.78, "volume": 465812.0}, {"date": "2024-08-08", "close": 73.24, "volume": 516758.0}, {"date": "2024-08-09", "close": 74.11, "volume": 405392.0}, {"date": "2024-08-12", "close": 73.53, "volume": 363471.0}, {"date": "2024-08-13", "close": 73.2, "volume": 433445.0}, {"date": "2024-08-14", "close": 73.81, "volume": 299173.0}, {"date": "2024-08-15", "close": 74.87, "volume": 463543.0}, {"date": "2024-08-16", "close": 75.01, "volume": 558643.0}, {"date": "2024-08-19", "close": 75.19, "volume": 377772.0}, {"date": "2024-08-20", "close": 74.55, "volume": 383959.0}, {"date": "2024-08-21", "close": 75.71, "volume": 588189.0}, {"date": "2024-08-22", "close": 76.21, "volume": 507734.0}, {"date": "2024-08-23", "close": 76.6, "volume": 391764.0}, {"date": "2024-08-26", "close": 76.62, "volume": 294515.0}, {"date": "2024-08-27", "close": 77.43, "volume": 320757.0}, {"date": "2024-08-28", "close": 78.53, "volume": 420334.0}, {"date": "2024-08-29", "close": 79.67, "volume": 467490.0}, {"date": "2024-08-30", "close": 79.88, "volume": 486196.0}, {"date": "2024-09-03", "close": 79.37, "volume": 497654.0}, {"date": "2024-09-04", "close": 78.5, "volume": 598305.0}, {"date": "2024-09-05", "close": 77.3, "volume": 506531.0}, {"date": "2024-09-06", "close": 76.7, "volume": 415754.0}, {"date": "2024-09-09", "close": 76.85, "volume": 778019.0}, {"date": "2024-09-10", "close": 76.46, "volume": 446936.0}, {"date": "2024-09-11", "close": 75.56, "volume": 576021.0}, {"date": "2024-09-12", "close": 76.29, "volume": 413727.0}, {"date": "2024-09-13", "close": 77.67, "volume": 524578.0}, {"date": "2024-09-16", "close": 79.61, "volume": 592586.0}, {"date": "2024-09-17", "close": 79.42, "volume": 428243.0}, {"date": "2024-09-18", "close": 79.34, "volume": 462890.0}, {"date": "2024-09-19", "close": 78.2, "volume": 771899.0}, {"date": "2024-09-20", "close": 77.91, "volume": 748021.0}, {"date": "2024-09-23", "close": 78.36, "volume": 438512.0}, {"date": "2024-09-24", "close": 79.17, "volume": 928917.0}, {"date": "2024-09-25", "close": 78.92, "volume": 474684.0}, {"date": "2024-09-26", "close": 79.35, "volume": 666929.0}, {"date": "2024-09-27", "close": 79.28, "volume": 551731.0}, {"date": "2024-09-30", "close": 79.61, "volume": 425306.0}, {"date": "2024-10-01", "close": 79.72, "volume": 345184.0}, {"date": "2024-10-02", "close": 79.93, "volume": 477086.0}, {"date": "2024-10-03", "close": 79.53, "volume": 369494.0}, {"date": "2024-10-04", "close": 82.17, "volume": 792610.0}, {"date": "2024-10-07", "close": 78.8, "volume": 663578.0}, {"date": "2024-10-08", "close": 80.11, "volume": 545091.0}, {"date": "2024-10-09", "close": 80.62, "volume": 858131.0}, {"date": "2024-10-10", "close": 79.93, "volume": 678063.0}, {"date": "2024-10-11", "close": 80.6, "volume": 643148.0}, {"date": "2024-10-14", "close": 80.93, "volume": 627908.0}, {"date": "2024-10-15", "close": 81.25, "volume": 726724.0}, {"date": "2024-10-16", "close": 81.64, "volume": 370079.0}, {"date": "2024-10-17", "close": 82.8, "volume": 319417.0}, {"date": "2024-10-18", "close": 82.85, "volume": 355783.0}, {"date": "2024-10-21", "close": 82.0, "volume": 290660.0}, {"date": "2024-10-22", "close": 81.58, "volume": 419007.0}, {"date": "2024-10-23", "close": 80.99, "volume": 299695.0}, {"date": "2024-10-24", "close": 81.17, "volume": 331081.0}, {"date": "2024-10-25", "close": 79.74, "volume": 639140.0}, {"date": "2024-10-28", "close": 80.76, "volume": 784677.0}, {"date": "2024-10-29", "close": 80.21, "volume": 319909.0}, {"date": "2024-10-30", "close": 80.83, "volume": 472695.0}, {"date": "2024-10-31", "close": 78.26, "volume": 994905.0}, {"date": "2024-11-01", "close": 79.04, "volume": 566685.0}, {"date": "2024-11-04", "close": 79.38, "volume": 423216.0}, {"date": "2024-11-05", "close": 80.06, "volume": 570768.0}, {"date": "2024-11-06", "close": 83.53, "volume": 402111.0}, {"date": "2024-11-07", "close": 82.62, "volume": 459193.0}, {"date": "2024-11-08", "close": 84.48, "volume": 483288.0}, {"date": "2024-11-11", "close": 83.68, "volume": 438427.0}, {"date": "2024-11-12", "close": 83.81, "volume": 298764.0}, {"date": "2024-11-13", "close": 84.48, "volume": 392130.0}, {"date": "2024-11-14", "close": 85.08, "volume": 442132.0}, {"date": "2024-11-15", "close": 86.73, "volume": 543330.0}, {"date": "2024-11-18", "close": 86.22, "volume": 337326.0}, {"date": "2024-11-19", "close": 85.38, "volume": 330989.0}, {"date": "2024-11-20", "close": 86.56, "volume": 391680.0}, {"date": "2024-11-21", "close": 88.11, "volume": 307718.0}, {"date": "2024-11-22", "close": 88.75, "volume": 459928.0}, {"date": "2024-11-25", "close": 91.23, "volume": 790288.0}, {"date": "2024-11-26", "close": 90.96, "volume": 623994.0}, {"date": "2024-11-27", "close": 93.85, "volume": 1020407.0}, {"date": "2024-11-29", "close": 93.04, "volume": 511710.0}, {"date": "2024-12-02", "close": 93.9, "volume": 552094.0}, {"date": "2024-12-03", "close": 93.54, "volume": 502601.0}, {"date": "2024-12-04", "close": 93.03, "volume": 445559.0}, {"date": "2024-12-05", "close": 94.05, "volume": 516505.0}, {"date": "2024-12-06", "close": 92.83, "volume": 479994.0}, {"date": "2024-12-09", "close": 90.47, "volume": 828597.0}, {"date": "2024-12-10", "close": 89.07, "volume": 711072.0}, {"date": "2024-12-11", "close": 90.97, "volume": 533046.0}, {"date": "2024-12-12", "close": 90.78, "volume": 460468.0}, {"date": "2024-12-13", "close": 91.77, "volume": 555520.0}, {"date": "2024-12-16", "close": 91.85, "volume": 641659.0}, {"date": "2024-12-17", "close": 92.52, "volume": 869110.0}, {"date": "2024-12-18", "close": 88.2, "volume": 661671.0}, {"date": "2024-12-19", "close": 87.61, "volume": 896081.0}, {"date": "2024-12-20", "close": 90.03, "volume": 1117457.0}, {"date": "2024-12-23", "close": 89.86, "volume": 623513.0}, {"date": "2024-12-24", "close": 89.98, "volume": 246696.0}, {"date": "2024-12-26", "close": 90.47, "volume": 345305.0}, {"date": "2024-12-27", "close": 89.29, "volume": 405309.0}, {"date": "2024-12-30", "close": 88.77, "volume": 397466.0}, {"date": "2024-12-31", "close": 88.62, "volume": 271883.0}, {"date": "2025-01-02", "close": 88.87, "volume": 341624.0}, {"date": "2025-01-03", "close": 88.73, "volume": 369466.0}, {"date": "2025-01-06", "close": 87.85, "volume": 881259.0}, {"date": "2025-01-07", "close": 88.07, "volume": 449469.0}, {"date": "2025-01-08", "close": 87.91, "volume": 776144.0}, {"date": "2025-01-10", "close": 85.54, "volume": 642708.0}, {"date": "2025-01-13", "close": 85.84, "volume": 669635.0}, {"date": "2025-01-14", "close": 87.82, "volume": 589882.0}, {"date": "2025-01-15", "close": 88.53, "volume": 621564.0}, {"date": "2025-01-16", "close": 90.04, "volume": 623252.0}, {"date": "2025-01-17", "close": 90.23, "volume": 592860.0}, {"date": "2025-01-21", "close": 89.2, "volume": 1205672.0}, {"date": "2025-01-22", "close": 88.91, "volume": 669223.0}, {"date": "2025-01-23", "close": 87.49, "volume": 597952.0}, {"date": "2025-01-24", "close": 88.17, "volume": 1222685.0}, {"date": "2025-01-27", "close": 90.81, "volume": 605376.0}, {"date": "2025-01-28", "close": 90.45, "volume": 548976.0}, {"date": "2025-01-29", "close": 90.0, "volume": 1231911.0}, {"date": "2025-01-30", "close": 92.78, "volume": 845417.0}, {"date": "2025-01-31", "close": 91.02, "volume": 543853.0}, {"date": "2025-02-03", "close": 90.16, "volume": 661981.0}, {"date": "2025-02-04", "close": 90.35, "volume": 527530.0}, {"date": "2025-02-05", "close": 92.57, "volume": 868144.0}, {"date": "2025-02-06", "close": 94.19, "volume": 666622.0}, {"date": "2025-02-07", "close": 93.4, "volume": 801582.0}, {"date": "2025-02-10", "close": 91.56, "volume": 902491.0}, {"date": "2025-02-11", "close": 90.42, "volume": 482126.0}, {"date": "2025-02-12", "close": 89.5, "volume": 418210.0}, {"date": "2025-02-13", "close": 91.25, "volume": 556360.0}, {"date": "2025-02-14", "close": 90.05, "volume": 621598.0}, {"date": "2025-02-18", "close": 91.6, "volume": 457972.0}, {"date": "2025-02-19", "close": 91.5, "volume": 400303.0}, {"date": "2025-02-20", "close": 92.63, "volume": 890486.0}, {"date": "2025-02-21", "close": 91.81, "volume": 761810.0}, {"date": "2025-02-24", "close": 94.04, "volume": 709117.0}, {"date": "2025-02-25", "close": 94.98, "volume": 671596.0}, {"date": "2025-02-26", "close": 93.97, "volume": 579381.0}, {"date": "2025-02-27", "close": 96.28, "volume": 835460.0}, {"date": "2025-02-28", "close": 96.88, "volume": 753315.0}, {"date": "2025-03-03", "close": 97.62, "volume": 798423.0}, {"date": "2025-03-04", "close": 95.2, "volume": 1027417.0}, {"date": "2025-03-05", "close": 94.75, "volume": 923490.0}, {"date": "2025-03-06", "close": 92.66, "volume": 683691.0}, {"date": "2025-03-07", "close": 91.94, "volume": 727041.0}, {"date": "2025-03-10", "close": 91.62, "volume": 877558.0}, {"date": "2025-03-11", "close": 91.38, "volume": 440179.0}, {"date": "2025-03-12", "close": 91.89, "volume": 768721.0}, {"date": "2025-03-13", "close": 91.6, "volume": 597468.0}, {"date": "2025-03-14", "close": 93.83, "volume": 962392.0}, {"date": "2025-03-17", "close": 95.59, "volume": 881120.0}, {"date": "2025-03-18", "close": 94.87, "volume": 600913.0}, {"date": "2025-03-19", "close": 94.91, "volume": 830595.0}, {"date": "2025-03-20", "close": 95.01, "volume": 938005.0}, {"date": "2025-03-21", "close": 95.0, "volume": 2203529.0}, {"date": "2025-03-24", "close": 98.24, "volume": 1016999.0}, {"date": "2025-03-25", "close": 98.63, "volume": 961948.0}, {"date": "2025-03-26", "close": 99.7, "volume": 1202223.0}, {"date": "2025-03-27", "close": 99.64, "volume": 781744.0}, {"date": "2025-03-28", "close": 99.51, "volume": 800856.0}, {"date": "2025-03-31", "close": 100.24, "volume": 743138.0}, {"date": "2025-04-01", "close": 100.54, "volume": 927367.0}, {"date": "2025-04-02", "close": 101.07, "volume": 607824.0}, {"date": "2025-04-03", "close": 98.96, "volume": 658412.0}, {"date": "2025-04-04", "close": 90.73, "volume": 1113971.0}, {"date": "2025-04-07", "close": 87.23, "volume": 888177.0}, {"date": "2025-04-08", "close": 88.57, "volume": 947693.0}, {"date": "2025-04-09", "close": 93.59, "volume": 787500.0}, {"date": "2025-04-10", "close": 91.41, "volume": 676278.0}, {"date": "2025-04-11", "close": 92.9, "volume": 501019.0}, {"date": "2025-04-14", "close": 94.55, "volume": 382293.0}, {"date": "2025-04-15", "close": 94.54, "volume": 617457.0}, {"date": "2025-04-16", "close": 94.95, "volume": 822166.0}, {"date": "2025-04-17", "close": 94.59, "volume": 265048.0}, {"date": "2025-04-21", "close": 91.94, "volume": 424424.0}, {"date": "2025-04-22", "close": 95.83, "volume": 544012.0}, {"date": "2025-04-23", "close": 95.07, "volume": 729671.0}, {"date": "2025-04-24", "close": 95.64, "volume": 645697.0}, {"date": "2025-04-25", "close": 94.88, "volume": 593531.0}, {"date": "2025-04-28", "close": 95.96, "volume": 491343.0}, {"date": "2025-04-29", "close": 96.81, "volume": 440796.0}, {"date": "2025-04-30", "close": 96.32, "volume": 631033.0}, {"date": "2025-05-01", "close": 97.42, "volume": 758650.0}, {"date": "2025-05-02", "close": 99.88, "volume": 487552.0}, {"date": "2025-05-05", "close": 99.59, "volume": 1070861.0}, {"date": "2025-05-06", "close": 99.85, "volume": 616811.0}, {"date": "2025-05-07", "close": 100.04, "volume": 652074.0}, {"date": "2025-05-08", "close": 100.75, "volume": 710171.0}, {"date": "2025-05-09", "close": 101.22, "volume": 283541.0}, {"date": "2025-05-12", "close": 100.54, "volume": 479686.0}, {"date": "2025-05-13", "close": 99.94, "volume": 501470.0}, {"date": "2025-05-14", "close": 98.68, "volume": 669434.0}, {"date": "2025-05-15", "close": 101.08, "volume": 499144.0}, {"date": "2025-05-16", "close": 102.5, "volume": 517245.0}, {"date": "2025-05-19", "close": 102.85, "volume": 451501.0}, {"date": "2025-05-20", "close": 102.83, "volume": 460428.0}, {"date": "2025-05-21", "close": 100.99, "volume": 432296.0}, {"date": "2025-05-22", "close": 99.73, "volume": 591417.0}, {"date": "2025-05-23", "close": 100.62, "volume": 504642.0}, {"date": "2025-05-27", "close": 102.66, "volume": 536300.0}, {"date": "2025-05-28", "close": 101.47, "volume": 422688.0}, {"date": "2025-05-29", "close": 102.55, "volume": 492886.0}, {"date": "2025-05-30", "close": 103.8, "volume": 640234.0}, {"date": "2025-06-02", "close": 104.7, "volume": 441621.0}, {"date": "2025-06-03", "close": 104.88, "volume": 1054431.0}, {"date": "2025-06-04", "close": 104.32, "volume": 748749.0}, {"date": "2025-06-05", "close": 105.0, "volume": 816815.0}, {"date": "2025-06-06", "close": 106.93, "volume": 1085975.0}, {"date": "2025-06-09", "close": 104.04, "volume": 846415.0}, {"date": "2025-06-10", "close": 100.51, "volume": 588409.0}, {"date": "2025-06-11", "close": 100.97, "volume": 849541.0}, {"date": "2025-06-12", "close": 103.78, "volume": 667704.0}, {"date": "2025-06-13", "close": 102.99, "volume": 544783.0}, {"date": "2025-06-16", "close": 103.42, "volume": 634052.0}, {"date": "2025-06-17", "close": 102.17, "volume": 566358.0}, {"date": "2025-06-18", "close": 101.94, "volume": 878842.0}, {"date": "2025-06-20", "close": 102.58, "volume": 1555815.0}, {"date": "2025-06-23", "close": 103.77, "volume": 903829.0}, {"date": "2025-06-24", "close": 102.92, "volume": 796721.0}, {"date": "2025-06-25", "close": 100.49, "volume": 550933.0}, {"date": "2025-06-26", "close": 102.81, "volume": 477449.0}, {"date": "2025-06-27", "close": 103.21, "volume": 812136.0}, {"date": "2025-06-30", "close": 103.82, "volume": 580007.0}, {"date": "2025-07-01", "close": 102.44, "volume": 1386294.0}, {"date": "2025-07-02", "close": 98.23, "volume": 826750.0}, {"date": "2025-07-03", "close": 99.11, "volume": 661690.0}, {"date": "2025-07-07", "close": 98.61, "volume": 710281.0}, {"date": "2025-07-08", "close": 98.36, "volume": 1054538.0}, {"date": "2025-07-09", "close": 98.06, "volume": 588015.0}, {"date": "2025-07-10", "close": 97.04, "volume": 917808.0}, {"date": "2025-07-11", "close": 96.2, "volume": 347281.0}, {"date": "2025-07-14", "close": 98.94, "volume": 697394.0}, {"date": "2025-07-15", "close": 95.91, "volume": 605409.0}, {"date": "2025-07-16", "close": 95.92, "volume": 472814.0}, {"date": "2025-07-17", "close": 97.0, "volume": 647032.0}, {"date": "2025-07-18", "close": 97.11, "volume": 324207.0}, {"date": "2025-07-21", "close": 96.1, "volume": 381030.0}, {"date": "2025-07-22", "close": 96.99, "volume": 487491.0}, {"date": "2025-07-23", "close": 97.35, "volume": 1319277.0}, {"date": "2025-07-24", "close": 95.93, "volume": 705207.0}, {"date": "2025-07-25", "close": 96.98, "volume": 415425.0}, {"date": "2025-07-28", "close": 96.28, "volume": 716728.0}, {"date": "2025-07-29", "close": 97.13, "volume": 949151.0}, {"date": "2025-07-30", "close": 93.67, "volume": 1230658.0}, {"date": "2025-07-31", "close": 93.84, "volume": 1279458.0}, {"date": "2025-08-01", "close": 93.33, "volume": 690630.0}, {"date": "2025-08-04", "close": 94.09, "volume": 823725.0}, {"date": "2025-08-05", "close": 94.33, "volume": 821089.0}, {"date": "2025-08-06", "close": 95.28, "volume": 641712.0}, {"date": "2025-08-07", "close": 95.9, "volume": 911665.0}, {"date": "2025-08-08", "close": 96.47, "volume": 796605.0}, {"date": "2025-08-11", "close": 96.03, "volume": 572120.0}, {"date": "2025-08-12", "close": 96.98, "volume": 443772.0}, {"date": "2025-08-13", "close": 98.11, "volume": 431135.0}, {"date": "2025-08-14", "close": 97.33, "volume": 602485.0}, {"date": "2025-08-15", "close": 95.25, "volume": 937248.0}, {"date": "2025-08-18", "close": 95.01, "volume": 442080.0}, {"date": "2025-08-19", "close": 96.45, "volume": 362673.0}, {"date": "2025-08-20", "close": 97.61, "volume": 623906.0}, {"date": "2025-08-21", "close": 98.96, "volume": 678574.0}, {"date": "2025-08-22", "close": 99.19, "volume": 504643.0}, {"date": "2025-08-25", "close": 98.1, "volume": 486493.0}, {"date": "2025-08-26", "close": 97.0, "volume": 743408.0}, {"date": "2025-08-27", "close": 98.39, "volume": 563058.0}, {"date": "2025-08-28", "close": 98.64, "volume": 526234.0}, {"date": "2025-08-29", "close": 98.58, "volume": 463745.0}, {"date": "2025-09-02", "close": 98.71, "volume": 480661.0}, {"date": "2025-09-03", "close": 98.29, "volume": 523677.0}, {"date": "2025-09-04", "close": 99.29, "volume": 382668.0}, {"date": "2025-09-05", "close": 97.43, "volume": 612493.0}, {"date": "2025-09-08", "close": 98.09, "volume": 730224.0}, {"date": "2025-09-09", "close": 97.0, "volume": 546544.0}, {"date": "2025-09-10", "close": 97.09, "volume": 367851.0}, {"date": "2025-09-11", "close": 99.3, "volume": 469332.0}, {"date": "2025-09-12", "close": 99.08, "volume": 573022.0}, {"date": "2025-09-15", "close": 95.97, "volume": 566291.0}, {"date": "2025-09-16", "close": 94.35, "volume": 674865.0}, {"date": "2025-09-17", "close": 94.92, "volume": 733334.0}, {"date": "2025-09-18", "close": 96.29, "volume": 507756.0}, {"date": "2025-09-19", "close": 95.36, "volume": 1643155.0}, {"date": "2025-09-22", "close": 95.08, "volume": 671589.0}, {"date": "2025-09-23", "close": 95.15, "volume": 784423.0}, {"date": "2025-09-24", "close": 96.57, "volume": 1116299.0}, {"date": "2025-09-25", "close": 94.59, "volume": 850174.0}, {"date": "2025-09-26", "close": 95.97, "volume": 676001.0}, {"date": "2025-09-29", "close": 95.08, "volume": 705328.0}, {"date": "2025-09-30", "close": 95.8, "volume": 494120.0}, {"date": "2025-10-01", "close": 94.2, "volume": 547788.0}, {"date": "2025-10-02", "close": 93.84, "volume": 917314.0}, {"date": "2025-10-03", "close": 94.52, "volume": 654618.0}, {"date": "2025-10-06", "close": 94.99, "volume": 604054.0}, {"date": "2025-10-07", "close": 96.54, "volume": 896195.0}, {"date": "2025-10-08", "close": 97.0, "volume": 841097.0}, {"date": "2025-10-09", "close": 96.79, "volume": 833764.0}, {"date": "2025-10-10", "close": 96.21, "volume": 412264.0}, {"date": "2025-10-13", "close": 97.34, "volume": 500234.0}, {"date": "2025-10-14", "close": 98.88, "volume": 576282.0}, {"date": "2025-10-15", "close": 96.01, "volume": 748527.0}, {"date": "2025-10-16", "close": 92.12, "volume": 703609.0}, {"date": "2025-10-17", "close": 92.52, "volume": 853374.0}, {"date": "2025-10-20", "close": 92.01, "volume": 844804.0}, {"date": "2025-10-21", "close": 92.03, "volume": 1062977.0}, {"date": "2025-10-22", "close": 91.93, "volume": 856895.0}, {"date": "2025-10-23", "close": 92.49, "volume": 673321.0}, {"date": "2025-10-24", "close": 91.14, "volume": 935025.0}, {"date": "2025-10-27", "close": 91.22, "volume": 905621.0}, {"date": "2025-10-28", "close": 89.09, "volume": 1063247.0}, {"date": "2025-10-29", "close": 88.25, "volume": 1106051.0}, {"date": "2025-10-30", "close": 93.5, "volume": 1229973.0}, {"date": "2025-10-31", "close": 93.66, "volume": 1067872.0}, {"date": "2025-11-03", "close": 94.34, "volume": 1059087.0}, {"date": "2025-11-04", "close": 95.98, "volume": 802705.0}, {"date": "2025-11-05", "close": 96.79, "volume": 669675.0}, {"date": "2025-11-06", "close": 97.59, "volume": 594804.0}, {"date": "2025-11-07", "close": 99.54, "volume": 703340.0}, {"date": "2025-11-10", "close": 99.7, "volume": 600601.0}, {"date": "2025-11-11", "close": 100.56, "volume": 535833.0}, {"date": "2025-11-12", "close": 101.63, "volume": 499560.0}, {"date": "2025-11-13", "close": 102.69, "volume": 585320.0}, {"date": "2025-11-14", "close": 102.21, "volume": 748801.0}, {"date": "2025-11-17", "close": 100.71, "volume": 727594.0}, {"date": "2025-11-18", "close": 100.91, "volume": 493679.0}, {"date": "2025-11-19", "close": 99.34, "volume": 475771.0}, {"date": "2025-11-20", "close": 100.52, "volume": 531380.0}, {"date": "2025-11-21", "close": 100.89, "volume": 499745.0}, {"date": "2025-11-24", "close": 99.57, "volume": 813878.0}, {"date": "2025-11-25", "close": 100.16, "volume": 712071.0}, {"date": "2025-11-26", "close": 102.14, "volume": 925464.0}, {"date": "2025-11-28", "close": 102.24, "volume": 204731.0}, {"date": "2025-12-01", "close": 102.21, "volume": 827013.0}, {"date": "2025-12-02", "close": 101.61, "volume": 793690.0}, {"date": "2025-12-03", "close": 99.58, "volume": 802396.0}, {"date": "2025-12-04", "close": 99.47, "volume": 436850.0}, {"date": "2025-12-05", "close": 97.85, "volume": 726321.0}, {"date": "2025-12-08", "close": 98.57, "volume": 658832.0}, {"date": "2025-12-09", "close": 99.09, "volume": 435843.0}, {"date": "2025-12-10", "close": 100.36, "volume": 709054.0}, {"date": "2025-12-11", "close": 103.63, "volume": 449575.0}, {"date": "2025-12-12", "close": 104.36, "volume": 455128.0}, {"date": "2025-12-15", "close": 106.46, "volume": 613908.0}, {"date": "2025-12-16", "close": 107.14, "volume": 655286.0}, {"date": "2025-12-17", "close": 107.06, "volume": 597066.0}, {"date": "2025-12-18", "close": 107.68, "volume": 611893.0}, {"date": "2025-12-19", "close": 107.94, "volume": 993594.0}, {"date": "2025-12-22", "close": 108.96, "volume": 537864.0}, {"date": "2025-12-23", "close": 109.18, "volume": 631278.0}, {"date": "2025-12-24", "close": 108.97, "volume": 270241.0}, {"date": "2025-12-26", "close": 108.99, "volume": 283486.0}, {"date": "2025-12-29", "close": 109.1, "volume": 466922.0}, {"date": "2025-12-30", "close": 108.76, "volume": 558002.0}, {"date": "2025-12-31", "close": 107.09, "volume": 656035.0}, {"date": "2026-01-02", "close": 104.26, "volume": 559590.0}, {"date": "2026-01-05", "close": 105.51, "volume": 528707.0}, {"date": "2026-01-06", "close": 103.07, "volume": 821557.0}, {"date": "2026-01-07", "close": 103.23, "volume": 541802.0}, {"date": "2026-01-08", "close": 103.88, "volume": 618367.0}, {"date": "2026-01-09", "close": 102.34, "volume": 433811.0}, {"date": "2026-01-12", "close": 101.37, "volume": 535445.0}, {"date": "2026-01-13", "close": 99.05, "volume": 607295.0}, {"date": "2026-01-14", "close": 100.25, "volume": 677612.0}, {"date": "2026-01-15", "close": 100.34, "volume": 682660.0}, {"date": "2026-01-16", "close": 99.94, "volume": 694369.0}, {"date": "2026-01-20", "close": 102.74, "volume": 1141180.0}, {"date": "2026-01-21", "close": 103.35, "volume": 946128.0}, {"date": "2026-01-22", "close": 102.95, "volume": 474186.0}, {"date": "2026-01-23", "close": 102.07, "volume": 641008.0}, {"date": "2026-01-26", "close": 103.09, "volume": 930142.0}, {"date": "2026-01-27", "close": 102.51, "volume": 578469.0}, {"date": "2026-01-28", "close": 103.78, "volume": 787321.0}, {"date": "2026-01-29", "close": 104.05, "volume": 1035624.0}, {"date": "2026-01-30", "close": 103.18, "volume": 744055.0}, {"date": "2026-02-02", "close": 103.86, "volume": 831613.0}, {"date": "2026-02-03", "close": 104.82, "volume": 583402.0}, {"date": "2026-02-04", "close": 106.22, "volume": 557688.0}, {"date": "2026-02-05", "close": 106.59, "volume": 592326.0}, {"date": "2026-02-06", "close": 106.53, "volume": 386933.0}, {"date": "2026-02-09", "close": 103.06, "volume": 445695.0}, {"date": "2026-02-10", "close": 103.58, "volume": 553227.0}, {"date": "2026-02-11", "close": 101.56, "volume": 1134980.0}, {"date": "2026-02-12", "close": 101.11, "volume": 973410.0}, {"date": "2026-02-13", "close": 101.85, "volume": 696223.0}, {"date": "2026-02-17", "close": 104.35, "volume": 936716.0}, {"date": "2026-02-18", "close": 104.05, "volume": 596814.0}, {"date": "2026-02-19", "close": 102.59, "volume": 725645.0}, {"date": "2026-02-20", "close": 105.01, "volume": 1119551.0}, {"date": "2026-02-23", "close": 104.35, "volume": 1008212.0}, {"date": "2026-02-24", "close": 103.33, "volume": 587246.0}, {"date": "2026-02-25", "close": 102.59, "volume": 600487.0}, {"date": "2026-02-26", "close": 104.61, "volume": 455198.0}, {"date": "2026-02-27", "close": 105.72, "volume": 604146.0}, {"date": "2026-03-02", "close": 106.91, "volume": 579318.0}, {"date": "2026-03-03", "close": 104.33, "volume": 667531.0}, {"date": "2026-03-04", "close": 103.86, "volume": 637753.0}, {"date": "2026-03-05", "close": 103.56, "volume": 829750.0}, {"date": "2026-03-06", "close": 103.03, "volume": 444524.0}, {"date": "2026-03-09", "close": 101.44, "volume": 457619.0}, {"date": "2026-03-10", "close": 101.25, "volume": 441717.0}, {"date": "2026-03-11", "close": 99.85, "volume": 563347.0}, {"date": "2026-03-12", "close": 100.61, "volume": 449293.0}, {"date": "2026-03-13", "close": 100.9, "volume": 437402.0}, {"date": "2026-03-16", "close": 100.86, "volume": 427366.0}, {"date": "2026-03-17", "close": 101.98, "volume": 290714.0}, {"date": "2026-03-18", "close": 101.81, "volume": 376290.0}, {"date": "2026-03-19", "close": 99.42, "volume": 651040.0}, {"date": "2026-03-20", "close": 99.57, "volume": 766372.0}, {"date": "2026-03-23", "close": 100.38, "volume": 445470.0}, {"date": "2026-03-24", "close": 101.46, "volume": 475770.0}, {"date": "2026-03-25", "close": 101.04, "volume": 648363.0}, {"date": "2026-03-26", "close": 101.28, "volume": 466725.0}, {"date": "2026-03-27", "close": 98.91, "volume": 564219.0}, {"date": "2026-03-30", "close": 100.7, "volume": 440507.0}, {"date": "2026-03-31", "close": 101.41, "volume": 405564.0}, {"date": "2026-04-01", "close": 99.89, "volume": 573346.0}, {"date": "2026-04-02", "close": 101.67, "volume": 423477.0}, {"date": "2026-04-06", "close": 101.46, "volume": 524703.0}, {"date": "2026-04-07", "close": 101.07, "volume": 483186.0}, {"date": "2026-04-08", "close": 102.89, "volume": 457312.0}, {"date": "2026-04-09", "close": 102.43, "volume": 609966.0}, {"date": "2026-04-10", "close": 98.14, "volume": 932481.0}, {"date": "2026-04-13", "close": 100.04, "volume": 583599.0}, {"date": "2026-04-14", "close": 99.4, "volume": 639769.0}, {"date": "2026-04-15", "close": 100.74, "volume": 559650.0}, {"date": "2026-04-16", "close": 100.53, "volume": 616044.0}, {"date": "2026-04-17", "close": 102.04, "volume": 454789.0}, {"date": "2026-04-20", "close": 101.78, "volume": 468468.0}, {"date": "2026-04-21", "close": 102.08, "volume": 388329.0}, {"date": "2026-04-22", "close": 99.89, "volume": 611266.0}, {"date": "2026-04-23", "close": 101.48, "volume": 392832.0}, {"date": "2026-04-24", "close": 99.31, "volume": 518810.0}, {"date": "2026-04-27", "close": 99.51, "volume": 597557.0}, {"date": "2026-04-28", "close": 100.35, "volume": 506272.0}, {"date": "2026-04-29", "close": 97.96, "volume": 782086.0}, {"date": "2026-04-30", "close": 100.41, "volume": 1192790.0}, {"date": "2026-05-01", "close": 100.13, "volume": 575343.0}, {"date": "2026-05-04", "close": 98.84, "volume": 625820.0}, {"date": "2026-05-05", "close": 98.81, "volume": 420092.0}, {"date": "2026-05-06", "close": 99.37, "volume": 556829.0}, {"date": "2026-05-07", "close": 99.31, "volume": 495717.0}, {"date": "2026-05-08", "close": 99.39, "volume": 327843.0}, {"date": "2026-05-11", "close": 98.51, "volume": 647367.0}, {"date": "2026-05-12", "close": 99.32, "volume": 515907.0}, {"date": "2026-05-13", "close": 97.26, "volume": 601913.0}, {"date": "2026-05-14", "close": 97.69, "volume": 519599.0}, {"date": "2026-05-15", "close": 99.09, "volume": 546059.0}, {"date": "2026-05-18", "close": 100.64, "volume": 1024742.0}, {"date": "2026-05-19", "close": 100.06, "volume": 799536.0}, {"date": "2026-05-20", "close": 100.55, "volume": 415203.0}, {"date": "2026-05-21", "close": 100.7, "volume": 444839.0}, {"date": "2026-05-22", "close": 99.94, "volume": 381003.0}, {"date": "2026-05-26", "close": 98.98, "volume": 414191.0}, {"date": "2026-05-27", "close": 95.61, "volume": 542955.0}, {"date": "2026-05-28", "close": 95.79, "volume": 1074003.0}, {"date": "2026-05-29", "close": 94.93, "volume": 876066.0}, {"date": "2026-06-01", "close": 95.9, "volume": 720430.0}, {"date": "2026-06-02", "close": 95.44, "volume": 610425.0}, {"date": "2026-06-03", "close": 94.55, "volume": 551180.0}, {"date": "2026-06-04", "close": 95.34, "volume": 378154.0}, {"date": "2026-06-05", "close": 98.81, "volume": 624037.0}, {"date": "2026-06-08", "close": 96.21, "volume": 459553.0}, {"date": "2026-06-09", "close": 97.62, "volume": 665053.0}, {"date": "2026-06-10", "close": 99.88, "volume": 540571.0}, {"date": "2026-06-11", "close": 99.54, "volume": 633899.0}, {"date": "2026-06-12", "close": 101.44, "volume": 715035.0}, {"date": "2026-06-15", "close": 101.31, "volume": 817609.0}, {"date": "2026-06-16", "close": 102.75, "volume": 682138.0}, {"date": "2026-06-17", "close": 103.22, "volume": 938824.0}, {"date": "2026-06-18", "close": 100.99, "volume": 1162024.0}, {"date": "2026-06-22", "close": 103.39, "volume": 859231.0}, {"date": "2026-06-23", "close": 105.72, "volume": 1072259.0}, {"date": "2026-06-24", "close": 106.03, "volume": 678188.0}, {"date": "2026-06-25", "close": 104.69, "volume": 538175.0}, {"date": "2026-06-26", "close": 108.72, "volume": 1341545.0}, {"date": "2026-06-29", "close": 108.84, "volume": 618682.0}, {"date": "2026-06-30", "close": 107.44, "volume": 664867.0}, {"date": "2026-07-01", "close": 109.07, "volume": 550455.0}, {"date": "2026-07-02", "close": 113.36, "volume": 754175.0}, {"date": "2026-07-06", "close": 113.06, "volume": 601408.0}, {"date": "2026-07-07", "close": 114.53, "volume": 872078.0}, {"date": "2026-07-08", "close": 112.85, "volume": 711651.0}, {"date": "2026-07-09", "close": 112.42, "volume": 880036.0}, {"date": "2026-07-10", "close": 113.06, "volume": 590674.0}, {"date": "2026-07-13", "close": 114.52, "volume": 576755.0}, {"date": "2026-07-14", "close": 112.44, "volume": 691899.0}, {"date": "2026-07-15", "close": 110.71, "volume": 969724.0}, {"date": "2026-07-16", "close": 113.62, "volume": 1133994.0}, {"date": "2026-07-17", "close": 114.78, "volume": 549881.0}, {"date": "2026-07-20", "close": 115.03, "volume": 474110.0}, {"date": "2026-07-21", "close": 114.52, "volume": 482064.0}, {"date": "2026-07-22", "close": 113.65, "volume": 482245.0}, {"date": "2026-07-23", "close": 114.62, "volume": 412002.0}, {"date": "2026-07-24", "close": 116.5, "volume": 432214.0}, {"date": "2026-07-27", "close": 117.05, "volume": 722997.0}, {"date": "2026-07-28", "close": 119.27, "volume": 908412.0}, {"date": "2026-07-29", "close": 105.96, "volume": 2311694.0}, {"date": "2026-07-30", "close": 105.05, "volume": 1489411.0}, {"date": "2026-07-31", "close": 105.32, "volume": 864086.0}, {"date": "2026-08-03", "close": 105.87, "volume": 660185.0}, {"date": "2026-08-04", "close": 103.75, "volume": 744520.0}, {"date": "2026-08-05", "close": 104.25, "volume": 602334.0}, {"date": "2026-08-06", "close": 104.45, "volume": 597665.0}, {"date": "2026-08-07", "close": 103.49, "volume": 492558.0}], "refreshing": true}