{"ticker": "KNSL", "overview": {"cik": "1669162", "ticker": "KNSL", "name": "Kinsale Capital Group, Inc.", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "N-PX", "date": "2026-08-05", "title": "Form N-PX", "accession": "0001669162-26-000045", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-05", "title": "Institutional holdings (13F)", "accession": "0001669162-26-000044", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001424", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001669162-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001669162-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0002006205-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-03", "title": "Form SCHEDULE 13G/A", "accession": "0001017918-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0002132351-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001921094-26-000554", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001679235-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001669162-26-000035", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001017918-26-000026", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001422849-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001679235-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001334940-26-000004", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-05-06", "title": "Institutional holdings (13F)", "accession": "0001669162-26-000033", "price_sensitive": false}, {"form": "144", "date": "2026-05-05", "title": "Notice of proposed sale", "accession": "0001968582-26-000400", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001669162-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001679235-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-05-04", "title": "FORM 3", "accession": "0002132351-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001669162-26-000029", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-23", "title": "Quarterly report", "accession": "0001669162-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001669162-26-000025", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-09", "title": "Form ARS", "accession": "0001669162-26-000022", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-09", "title": "Form DEFA14A", "accession": "0001669162-26-000021", "price_sensitive": false}]}, "description": "Kinsale Capital Group, Inc. trades as KNSL on the NYSE and is registered in the United States, classified under Fire, Marine & Casualty Insurance (SIC 6331). Privy Trades holds 332 insider filings for the company, from August 2016 to June 2026. Across those, 17 insiders disclosed 13 open-market purchases totalling $3.25M against 149 sales totalling $429.44M. The most recent filing on record is dated 31 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 13, "buy_sum": 3253383.77, "sell_n": 149, "sell_sum": 429440536.79620004, "net": -426187153.02620006, "insiders": 17, "first_date": "2016-08-02", "last_date": "2026-06-08"}, "metrics": {"ticker": "KNSL", "has_prices": true, "as_of": "2026-08-07", "last": 373.76, "prev_close": 376.37, "change": -2.6100000000000136, "change_pct": -0.006934665355899815, "session_volume": 210599.0, "vwap_5": 368.20911225311613, "vwap_20": 351.9115155116291, "vwap_60": 328.09667523089337, "vwap_250": 371.14315781388973, "high_52w": 414.1, "low_52w": 290.2, "avg_volume_20": 333901.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001424", "src": "13DG", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Kinsale Capital Group, Inc.", "who_key": "Kinsale Capital Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Kinsale Capital Group, Inc. takes a 5.02% passive stake in KNSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/0002100119-26-001424-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "0002006205-26-000007", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Christopher R. Tangard", "who_key": "Tangard Christopher R.", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100320.0, "score": 57.8, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Top exec puts $100K into KNSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000200620526000007/0002006205-26-000007-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212632}, {"id": "13DG-0001017918-26-000048", "src": "13DG", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BAMCO INC /NY/ moves to a 9.9% passive stake in KNSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000048-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-05-31", "mins": 224152}, {"id": "0002132351-26-000005", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Salmaan K. Allibhai", "who_key": "Allibhai Salmaan K.", "role": "Chief Analytics & Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 77792.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Top exec sells $78K of KNSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000213235126000005/0002132351-26-000005-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231352}, {"id": "0001679235-26-000010", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Bryan P. Petrucelli", "who_key": "Petrucelli Bryan P.", "role": "EVP, CFO and Treasurer", "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": "United States", "headline": "CFO files routine paperwork on KNSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000167923526000010/0001679235-26-000010-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238552}, {"id": "13DG-0001017918-26-000026", "src": "13DG", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BAMCO INC /NY/ moves to a 7.99% passive stake in KNSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000026-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001422849-26-000073", "src": "13DG", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "United States", "headline": "Capital World Investors takes a 5.7% passive stake in KNSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000073-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248632}, {"id": "0001679235-26-000008", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Bryan P. Petrucelli", "who_key": "Petrucelli Bryan P.", "role": "EVP, CFO and Treasurer", "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": "United States", "headline": "CFO files routine paperwork on KNSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000167923526000008/0001679235-26-000008-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257272}, {"id": "0001334940-26-000004", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Michael P. Kehoe", "who_key": "Kehoe Michael P", "role": "Chairman President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 6832838.41, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "$6.8M sale: The CEO lightens up on KNSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000133494026000004/0001334940-26-000004-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261592}, {"id": "0001679235-26-000006", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Bryan P. Petrucelli", "who_key": "Petrucelli Bryan P.", "role": "EVP, CFO and Treasurer", "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": "United States", "headline": "CFO files routine paperwork on KNSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000167923526000006/0001679235-26-000006-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263032}, {"id": "13DG-0000102909-26-001696", "src": "13DG", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Kinsale Capital Group, Inc.", "who_key": "Kinsale Capital Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Kinsale Capital Group, Inc. adjusts its stake in KNSL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/0000102909-26-001696-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}, {"id": "0001334940-26-000002", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Michael P. Kehoe", "who_key": "Kehoe Michael P", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 951963.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on KNSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000133494026000002/0001334940-26-000002-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355192}, {"id": "0001679235-26-000004", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Bryan P. Petrucelli", "who_key": "Petrucelli Bryan P.", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 382655.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO files routine paperwork on KNSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000167923526000004/0001679235-26-000004-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355192}, {"id": "0001679162-26-000004", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Brian D. Haney", "who_key": "Haney Brian D.", "role": "President and COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 371355.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "President files routine paperwork on KNSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000167916226000004/0001679162-26-000004-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355192}, {"id": "0001827578-26-000002", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Mark J. Beachy", "who_key": "Beachy Mark J.", "role": "EVP and Chief Claims Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 296928.54000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on KNSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000182757826000002/0001827578-26-000002-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355192}, {"id": "0001780079-26-000002", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Diane D. Schnupp", "who_key": "Schnupp Diane D.", "role": "EVP, Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 283679.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on KNSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000178007926000002/0001780079-26-000002-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355192}, {"id": "0002111245-26-000004", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Stuart P. Winston", "who_key": "Winston Stuart P", "role": "EVP,  Chief UW Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 164051.07, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on KNSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000211124526000004/0002111245-26-000004-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355192}, {"id": "0002006205-26-000005", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Christopher R. Tangard", "who_key": "Tangard Christopher R.", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 47150.07, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on KNSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000200620526000005/0002006205-26-000005-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355192}, {"id": "0001679235-26-000002", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Bryan P. Petrucelli", "who_key": "Petrucelli Bryan P.", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1929585.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "The money boss sells $1.9M of KNSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000167923526000002/0001679235-26-000002-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358072}, {"id": "0001534451-26-000006", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Frederick L. Russell Jr.", "who_key": "Russell Frederick L. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1518000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director sells $1.5M of KNSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000153445126000006/0001534451-26-000006-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359512}, {"id": "0001838450-26-000004", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Robert V. Hatcher III", "who_key": "Hatcher Robert V. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 56952.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director sells $57K of KNSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000183845026000004/0001838450-26-000004-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359512}, {"id": "0001245958-26-000004", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Gregory M. Share", "who_key": "SHARE GREGORY M", "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": "United States", "headline": "Director files routine paperwork on KNSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000124595826000004/0001245958-26-000004-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360952}, {"id": "0001534451-26-000004", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Frederick L. Russell Jr.", "who_key": "Russell Frederick L. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 299710.17, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director sells $300K of KNSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000153445126000004/0001534451-26-000004-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362392}, {"id": "0001236590-26-000002", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Steven J. Bensinger", "who_key": "BENSINGER STEVEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 179915.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on KNSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000123659026000002/0001236590-26-000002-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440152}, {"id": "0001838451-26-000002", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Teresa Chia", "who_key": "Chia Teresa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 179915.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on KNSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000183845126000002/0001838451-26-000002-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440152}, {"id": "0001271362-26-000002", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Mary Jane Fortin", "who_key": "FORTIN MARY JANE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 179915.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on KNSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000127136226000002/0001271362-26-000002-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440152}, {"id": "0001679162-26-000002", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Brian D. Haney", "who_key": "Haney Brian D.", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 179915.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "President files routine paperwork on KNSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000167916226000002/0001679162-26-000002-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440152}, {"id": "0001838450-26-000002", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Robert V. Hatcher III", "who_key": "Hatcher Robert V. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 179915.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on KNSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000183845026000002/0001838450-26-000002-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440152}, {"id": "0001715483-26-000002", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Anne C. Kronenberg", "who_key": "Kronenberg Anne C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 179915.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on KNSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000171548326000002/0001715483-26-000002-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440152}, {"id": "0001320590-26-000002", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Robert Lippincott III", "who_key": "Lippincott Robert III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 179915.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on KNSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000132059026000002/0001320590-26-000002-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440152}], "recent_buys": [{"id": "0002006205-26-000007", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Christopher R. Tangard", "who_key": "Tangard Christopher R.", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100320.0, "score": 57.8, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Top exec puts $100K into KNSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000200620526000007/0002006205-26-000007-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212632}, {"id": "0001245958-25-000007", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Gregory M. Share", "who_key": "SHARE GREGORY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1048460.01, "score": 66.3, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "KNSL lands a director's $1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000124595825000007/0001245958-25-000007-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464632}, {"id": "0001209191-21-019771", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Steven J. Bensinger", "who_key": "BENSINGER STEVEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 606983.4, "score": 49.6, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "3 insiders now buying KNSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919121019771/0001209191-21-019771-index.htm", "trade_date": "2021-03-10", "timestamp": "2021-03-10", "mins": 2971672}, {"id": "0001209191-21-018538", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Teresa Chia", "who_key": "Chia Teresa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 80082.5, "score": 52.9, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "That makes 4 insiders into KNSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919121018538/0001209191-21-018538-index.htm", "trade_date": "2021-03-05", "timestamp": "2021-03-05", "mins": 2978872}, {"id": "0001209191-20-019246", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Anne C. Kronenberg", "who_key": "Kronenberg Anne C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 196274.40000000002, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "KNSL draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919120019246/0001209191-20-019246-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492952}, {"id": "0001209191-20-018058", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Anne C. Kronenberg", "who_key": "Kronenberg Anne C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 197965.0, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider cluster: 6 buying KNSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919120018058/0001209191-20-018058-index.htm", "trade_date": "2020-03-10", "timestamp": "2020-03-10", "mins": 3497272}, {"id": "0001209191-19-055647", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Anne C. Kronenberg", "who_key": "Kronenberg Anne C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199995.46, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "6 insiders pile into KNSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919119055647/0001209191-19-055647-index.htm", "trade_date": "2019-11-06", "timestamp": "2019-11-06", "mins": 3677272}, {"id": "0001209191-19-055646", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Steven J. Bensinger", "who_key": "BENSINGER STEVEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 251575.0, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "6 insiders now buying KNSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919119055646/0001209191-19-055646-index.htm", "trade_date": "2019-11-06", "timestamp": "2019-11-06", "mins": 3677272}, {"id": "0001209191-16-140844", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "James Joseph Ritchie", "who_key": "RITCHIE JAMES JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 112000.0, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "6 insiders pile into KNSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919116140844/0001209191-16-140844-index.htm", "trade_date": "2016-08-02", "timestamp": "2016-08-02", "mins": 5392312}, {"id": "0001209191-16-140843", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Ann Marie Marson", "who_key": "Marson Ann Marie", "role": "SVP and Chief Claims Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 160000.0, "score": 46.7, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "7 insiders pile into KNSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919116140843/0001209191-16-140843-index.htm", "trade_date": "2016-08-02", "timestamp": "2016-08-02", "mins": 5392312}, {"id": "0001209191-16-140842", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Robert Lippincott III", "who_key": "Lippincott Robert III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 58576.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "8 insiders now buying KNSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919116140842/0001209191-16-140842-index.htm", "trade_date": "2016-08-02", "timestamp": "2016-08-02", "mins": 5392312}, {"id": "0001209191-16-140841", "src": "INSIDERS", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "William J. Kenney Jr.", "who_key": "Kenney William J. Jr.", "role": "SVP/Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 72576.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider cluster: 9 buying KNSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919116140841/0001209191-16-140841-index.htm", "trade_date": "2016-08-02", "timestamp": "2016-08-02", "mins": 5392312}], "institutional": [{"id": "13DG-0002100119-26-001424", "src": "13DG", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Kinsale Capital Group, Inc.", "who_key": "Kinsale Capital Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Kinsale Capital Group, Inc. takes a 5.02% passive stake in KNSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/0002100119-26-001424-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "13DG-0001017918-26-000048", "src": "13DG", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BAMCO INC /NY/ moves to a 9.9% passive stake in KNSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000048-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-05-31", "mins": 224152}, {"id": "13DG-0001017918-26-000026", "src": "13DG", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BAMCO INC /NY/ moves to a 7.99% passive stake in KNSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000026-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001422849-26-000073", "src": "13DG", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "United States", "headline": "Capital World Investors takes a 5.7% passive stake in KNSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000073-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248632}, {"id": "13DG-0000102909-26-001696", "src": "13DG", "ticker": "KNSL", "cik": "1669162", "company": "Kinsale Capital Group, Inc.", "company_raw": "Kinsale Capital Group, Inc.", "who": "Kinsale Capital Group, Inc.", "who_key": "Kinsale Capital Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Kinsale Capital Group, Inc. adjusts its stake in KNSL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/0000102909-26-001696-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "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": "Kinsale Capital Group, Inc. Common Stock", "new_value": "Kinsale Capital Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001669162", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001669162", "applied": 1, "detected_at": "2026-10-25T18:39:08.687987"}]}, "key_people": [{"who": "Kenneth Moelis", "who_key": "MOELIS KENNETH", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 275601088.96500003, "net": -275601088.96500003, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 136114888.965, "date": "2017-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000114036117021301/0001140361-17-021301-index.htm"}, {"action": "SELL", "amount": 100947000.0, "date": "2016-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000156761916003331/0001567619-16-003331-index.htm"}, {"action": "SELL", "amount": 38539200.00000001, "date": "2016-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000156761916002698/0001567619-16-002698-index.htm"}], "latest": {"action": "SELL", "amount": 136114888.965, "date": "2017-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000114036117021301/0001140361-17-021301-index.htm"}}, {"who": "Michael P. Kehoe", "who_key": "Kehoe Michael P", "role": "Chairman President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 56286958.46, "net": -56286958.46, "trades": 33, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6832838.41, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000133494026000004/0001334940-26-000004-index.htm"}, {"action": "SELL", "amount": 2260763.76, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000133494025000008/0001334940-25-000008-index.htm"}, {"action": "SELL", "amount": 2665359.39, "date": "2024-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000133494024000005/0001334940-24-000005-index.htm"}, {"action": "SELL", "amount": 3666139.35, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000109690624000343/0001096906-24-000343-index.htm"}, {"action": "SELL", "amount": 2404344.83, "date": "2023-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919123054513/0001209191-23-054513-index.htm"}, {"action": "SELL", "amount": 2637750.3600000003, "date": "2023-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919123047507/0001209191-23-047507-index.htm"}, {"action": "SELL", "amount": 2740896.55, "date": "2023-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919123027921/0001209191-23-027921-index.htm"}, {"action": "SELL", "amount": 2690183.89, "date": "2023-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919123017164/0001209191-23-017164-index.htm"}, {"action": "SELL", "amount": 1110060.0, "date": "2022-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919122055773/0001209191-22-055773-index.htm"}, {"action": "SELL", "amount": 1580919.48, "date": "2022-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919122055772/0001209191-22-055772-index.htm"}, {"action": "SELL", "amount": 885955.0, "date": "2022-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919122048985/0001209191-22-048985-index.htm"}, {"action": "SELL", "amount": 1303951.44, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919122045235/0001209191-22-045235-index.htm"}, {"action": "SELL", "amount": 819000.0, "date": "2022-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919122028912/0001209191-22-028912-index.htm"}, {"action": "SELL", "amount": 1577554.68, "date": "2022-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919122027887/0001209191-22-027887-index.htm"}, {"action": "SELL", "amount": 1560919.45, "date": "2022-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919122017578/0001209191-22-017578-index.htm"}, {"action": "SELL", "amount": 848240.0, "date": "2022-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919122017042/0001209191-22-017042-index.htm"}, {"action": "SELL", "amount": 800000.0, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919121064445/0001209191-21-064445-index.htm"}, {"action": "SELL", "amount": 1506492.75, "date": "2021-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919121063366/0001209191-21-063366-index.htm"}, {"action": "SELL", "amount": 724840.0, "date": "2021-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919121051393/0001209191-21-051393-index.htm"}, {"action": "SELL", "amount": 1396568.04, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919121050827/0001209191-21-050827-index.htm"}, {"action": "SELL", "amount": 1938566.57, "date": "2021-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919121033210/0001209191-21-033210-index.htm"}, {"action": "SELL", "amount": 1990299.69, "date": "2021-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919121018535/0001209191-21-018535-index.htm"}, {"action": "SELL", "amount": 2659758.41, "date": "2020-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919120058452/0001209191-20-058452-index.htm"}, {"action": "SELL", "amount": 1501425.0, "date": "2020-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919120049743/0001209191-20-049743-index.htm"}, {"action": "SELL", "amount": 993376.13, "date": "2020-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919120047198/0001209191-20-047198-index.htm"}], "latest": {"action": "SELL", "amount": 6832838.41, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000133494026000004/0001334940-26-000004-index.htm"}}, {"who": "Frederick L. Russell Jr.", "who_key": "Russell Frederick L. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 28205274.8047, "net": -28205274.8047, "trades": 31, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1518000.0, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000153445126000006/0001534451-26-000006-index.htm"}, {"action": "SELL", "amount": 299710.17, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000153445126000004/0001534451-26-000004-index.htm"}, {"action": "SELL", "amount": 2216956.57, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000153445124000002/0001534451-24-000002-index.htm"}, {"action": "SELL", "amount": 1048180.0000000001, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000109690624000350/0001096906-24-000350-index.htm"}, {"action": "SELL", "amount": 987860.0, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919124003644/0001209191-24-003644-index.htm"}, {"action": "SELL", "amount": 307679.85000000003, "date": "2023-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919123056781/0001209191-23-056781-index.htm"}, {"action": "SELL", "amount": 1378145.42, "date": "2023-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919123054312/0001209191-23-054312-index.htm"}, {"action": "SELL", "amount": 135710.40000000002, "date": "2020-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919120027043/0001209191-20-027043-index.htm"}, {"action": "SELL", "amount": 281802.0, "date": "2019-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919119057440/0001209191-19-057440-index.htm"}, {"action": "SELL", "amount": 315500.7, "date": "2019-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919119053728/0001209191-19-053728-index.htm"}, {"action": "SELL", "amount": 306840.6, "date": "2019-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919119050030/0001209191-19-050030-index.htm"}, {"action": "SELL", "amount": 289593.0, "date": "2019-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919119046972/0001209191-19-046972-index.htm"}, {"action": "SELL", "amount": 278999.39999999997, "date": "2019-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919119042612/0001209191-19-042612-index.htm"}, {"action": "SELL", "amount": 265530.6, "date": "2019-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919119037984/0001209191-19-037984-index.htm"}, {"action": "SELL", "amount": 169047.6551, "date": "2019-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919119029297/0001209191-19-029297-index.htm"}, {"action": "SELL", "amount": 409796.0, "date": "2019-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919119027972/0001209191-19-027972-index.htm"}, {"action": "SELL", "amount": 67930.7, "date": "2019-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919119024235/0001209191-19-024235-index.htm"}, {"action": "SELL", "amount": 67746.4, "date": "2019-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919119018846/0001209191-19-018846-index.htm"}, {"action": "SELL", "amount": 59047.9, "date": "2019-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919119009275/0001209191-19-009275-index.htm"}, {"action": "SELL", "amount": 57352.5, "date": "2019-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919119003244/0001209191-19-003244-index.htm"}, {"action": "SELL", "amount": 58602.8, "date": "2018-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919118061988/0001209191-18-061988-index.htm"}, {"action": "SELL", "amount": 60127.5, "date": "2018-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919118058310/0001209191-18-058310-index.htm"}, {"action": "SELL", "amount": 301750.0, "date": "2018-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919118057735/0001209191-18-057735-index.htm"}, {"action": "SELL", "amount": 61312.2, "date": "2018-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919118054670/0001209191-18-054670-index.htm"}, {"action": "SELL", "amount": 60747.5, "date": "2018-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919118050452/0001209191-18-050452-index.htm"}], "latest": {"action": "SELL", "amount": 1518000.0, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000153445126000006/0001534451-26-000006-index.htm"}}, {"who": "Bryan P. Petrucelli", "who_key": "Petrucelli Bryan P.", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 18333616.0, "net": -18333616.0, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1929585.0, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000167923526000002/0001679235-26-000002-index.htm"}, {"action": "SELL", "amount": 2217459.12, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000167923525000002/0001679235-25-000002-index.htm"}, {"action": "SELL", "amount": 4987140.12, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919124003888/0001209191-24-003888-index.htm"}, {"action": "SELL", "amount": 3226637.52, "date": "2023-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919123012671/0001209191-23-012671-index.htm"}, {"action": "SELL", "amount": 1401122.0, "date": "2022-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919122046297/0001209191-22-046297-index.htm"}, {"action": "SELL", "amount": 1063665.04, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919122014737/0001209191-22-014737-index.htm"}, {"action": "SELL", "amount": 974032.3400000001, "date": "2022-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919122012673/0001209191-22-012673-index.htm"}, {"action": "SELL", "amount": 918600.0, "date": "2021-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919121052944/0001209191-21-052944-index.htm"}, {"action": "SELL", "amount": 279186.76, "date": "2021-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919121037659/0001209191-21-037659-index.htm"}, {"action": "SELL", "amount": 1063641.74, "date": "2020-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919120057896/0001209191-20-057896-index.htm"}, {"action": "SELL", "amount": 201344.69999999998, "date": "2020-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919120033924/0001209191-20-033924-index.htm"}, {"action": "SELL", "amount": 71201.66, "date": "2019-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919119034214/0001209191-19-034214-index.htm"}], "latest": {"action": "SELL", "amount": 1929585.0, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000167923526000002/0001679235-26-000002-index.htm"}}, {"who": "Brian D. Haney", "who_key": "Haney Brian D.", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14980425.4805, "net": -14980425.4805, "trades": 32, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 579054.89, "date": "2024-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000167916224000006/0001679162-24-000006-index.htm"}, {"action": "SELL", "amount": 1389334.38, "date": "2024-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000167916224000002/0001679162-24-000002-index.htm"}, {"action": "SELL", "amount": 817248.79, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000109690624000379/0001096906-24-000379-index.htm"}, {"action": "SELL", "amount": 535995.0, "date": "2023-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919123056445/0001209191-23-056445-index.htm"}, {"action": "SELL", "amount": 621905.1599999999, "date": "2023-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919123049424/0001209191-23-049424-index.htm"}, {"action": "SELL", "amount": 937500.0, "date": "2023-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919123040549/0001209191-23-040549-index.htm"}, {"action": "SELL", "amount": 524910.0, "date": "2023-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919123037290/0001209191-23-037290-index.htm"}, {"action": "SELL", "amount": 244687.5, "date": "2023-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919123031417/0001209191-23-031417-index.htm"}, {"action": "SELL", "amount": 854077.1, "date": "2023-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919123026255/0001209191-23-026255-index.htm"}, {"action": "SELL", "amount": 228090.0, "date": "2023-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919123018208/0001209191-23-018208-index.htm"}, {"action": "SELL", "amount": 1828047.85, "date": "2023-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919123017166/0001209191-23-017166-index.htm"}, {"action": "SELL", "amount": 242280.00000000003, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919122056972/0001209191-22-056972-index.htm"}, {"action": "SELL", "amount": 198750.0, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919122045238/0001209191-22-045238-index.htm"}, {"action": "SELL", "amount": 100896.0, "date": "2021-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919121068101/0001209191-21-068101-index.htm"}, {"action": "SELL", "amount": 758090.5, "date": "2021-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919121009199/0001209191-21-009199-index.htm"}, {"action": "SELL", "amount": 951052.2, "date": "2020-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919120061791/0001209191-20-061791-index.htm"}, {"action": "SELL", "amount": 801413.2, "date": "2020-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919120047702/0001209191-20-047702-index.htm"}, {"action": "SELL", "amount": 161662.36000000002, "date": "2020-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919120036563/0001209191-20-036563-index.htm"}, {"action": "SELL", "amount": 588066.0, "date": "2020-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919120033215/0001209191-20-033215-index.htm"}, {"action": "SELL", "amount": 273928.2, "date": "2020-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919120009589/0001209191-20-009589-index.htm"}, {"action": "SELL", "amount": 244786.5, "date": "2020-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919120004310/0001209191-20-004310-index.htm"}, {"action": "SELL", "amount": 231412.5, "date": "2019-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919119061995/0001209191-19-061995-index.htm"}, {"action": "SELL", "amount": 214245.0, "date": "2019-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919119057772/0001209191-19-057772-index.htm"}, {"action": "SELL", "amount": 238094.99999999997, "date": "2019-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919119054328/0001209191-19-054328-index.htm"}, {"action": "SELL", "amount": 223469.99999999997, "date": "2019-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919119050530/0001209191-19-050530-index.htm"}], "latest": {"action": "SELL", "amount": 579054.89, "date": "2024-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000167916224000006/0001679162-24-000006-index.htm"}}, {"who": "Steven J. Bensinger", "who_key": "BENSINGER STEVEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1027134.4, "sold": 8920934.64, "net": -7893800.24, "trades": 5, "top_score": 56.8, "lean": "selling", "history": [{"action": "SELL", "amount": 7938149.850000001, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919124003639/0001209191-24-003639-index.htm"}, {"action": "SELL", "amount": 982784.79, "date": "2023-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919123027923/0001209191-23-027923-index.htm"}, {"action": "BUY", "amount": 606983.4, "date": "2021-03-10", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919121019771/0001209191-21-019771-index.htm"}, {"action": "BUY", "amount": 251575.0, "date": "2019-11-06", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919119055646/0001209191-19-055646-index.htm"}, {"action": "BUY", "amount": 168576.0, "date": "2016-08-02", "score": 56.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919116140840/0001209191-16-140840-index.htm"}], "latest": {"action": "SELL", "amount": 7938149.850000001, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919124003639/0001209191-24-003639-index.htm"}}, {"who": "Ann Marie Marson", "who_key": "Marson Ann Marie", "role": "SVP and Chief Claims Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 160000.0, "sold": 7935304.36, "net": -7775304.36, "trades": 4, "top_score": 46.7, "lean": "selling", "history": [{"action": "SELL", "amount": 7505265.36, "date": "2020-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919120033212/0001209191-20-033212-index.htm"}, {"action": "SELL", "amount": 322533.0, "date": "2017-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919117062018/0001209191-17-062018-index.htm"}, {"action": "SELL", "amount": 107506.0, "date": "2017-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919117061845/0001209191-17-061845-index.htm"}, {"action": "BUY", "amount": 160000.0, "date": "2016-08-02", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919116140843/0001209191-16-140843-index.htm"}], "latest": {"action": "SELL", "amount": 7505265.36, "date": "2020-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919120033212/0001209191-20-033212-index.htm"}}, {"who": "James Joseph Ritchie", "who_key": "RITCHIE JAMES JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 112000.0, "sold": 6932354.45, "net": -6820354.45, "trades": 9, "top_score": 49.0, "lean": "selling", "history": [{"action": "SELL", "amount": 1147022.94, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000118138924000004/0001181389-24-000004-index.htm"}, {"action": "SELL", "amount": 1007068.58, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919124003643/0001209191-24-003643-index.htm"}, {"action": "SELL", "amount": 231990.30000000002, "date": "2022-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919122055022/0001209191-22-055022-index.htm"}, {"action": "SELL", "amount": 1206872.63, "date": "2020-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919120063766/0001209191-20-063766-index.htm"}, {"action": "SELL", "amount": 1848000.0, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919120057635/0001209191-20-057635-index.htm"}, {"action": "SELL", "amount": 600080.0, "date": "2020-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919120032567/0001209191-20-032567-index.htm"}, {"action": "SELL", "amount": 407240.0, "date": "2020-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919120019244/0001209191-20-019244-index.htm"}, {"action": "SELL", "amount": 484080.0, "date": "2020-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919120012409/0001209191-20-012409-index.htm"}, {"action": "BUY", "amount": 112000.0, "date": "2016-08-02", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000120919116140844/0001209191-16-140844-index.htm"}], "latest": {"action": "SELL", "amount": 1147022.94, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669162/000118138924000004/0001181389-24-000004-index.htm"}}], "activity": [], "announcements": [{"form": "N-PX", "date": "2026-08-05", "title": "Form N-PX", "accession": "0001669162-26-000045", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-05", "title": "Institutional holdings (13F)", "accession": "0001669162-26-000044", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001424", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001669162-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001669162-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0002006205-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-03", "title": "Form SCHEDULE 13G/A", "accession": "0001017918-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0002132351-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001921094-26-000554", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001679235-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001669162-26-000035", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001017918-26-000026", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001422849-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001679235-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001334940-26-000004", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-05-06", "title": "Institutional holdings (13F)", "accession": "0001669162-26-000033", "price_sensitive": false}, {"form": "144", "date": "2026-05-05", "title": "Notice of proposed sale", "accession": "0001968582-26-000400", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001669162-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001679235-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-05-04", "title": "FORM 3", "accession": "0002132351-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001669162-26-000029", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-23", "title": "Quarterly report", "accession": "0001669162-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001669162-26-000025", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-09", "title": "Form ARS", "accession": "0001669162-26-000022", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-09", "title": "Form DEFA14A", "accession": "0001669162-26-000021", "price_sensitive": false}], "performance": {"ticker": "KNSL", "has_prices": true, "summary": {"n": 13, "avg": 8.414540428603562, "win_rate": 0.9230769230769231, "best": 19.094623655913974, "worst": -0.046943927378432886, "as_of": "2026-08-07"}, "buys": [{"who": "Tangard Christopher R.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Accounting Officer", "amount": 100320.0, "date": "2026-06-08", "score": 57.8, "ref_price": 299.07, "return": 0.24974086334303006}, {"who": "SHARE GREGORY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1048460.01, "date": "2025-12-15", "score": 66.3, "ref_price": 392.17, "return": -0.046943927378432886}, {"who": "BENSINGER STEVEN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 606983.4, "date": "2021-03-10", "score": 49.6, "ref_price": 171.96, "return": 1.1735287276110722}, {"who": "Chia Teresa", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80082.5, "date": "2021-03-05", "score": 52.9, "ref_price": 162.57, "return": 1.299071169342437}, {"who": "Kronenberg Anne C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 196274.40000000002, "date": "2020-03-13", "score": 46.8, "ref_price": 104.54, "return": 2.5752821886359283}, {"who": "Kronenberg Anne C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 197965.0, "date": "2020-03-10", "score": 47.4, "ref_price": 118.86, "return": 2.144539794716473}, {"who": "Kronenberg Anne C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199995.46, "date": "2019-11-06", "score": 57.6, "ref_price": 87.73, "return": 3.260344238002963}, {"who": "BENSINGER STEVEN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 251575.0, "date": "2019-11-06", "score": 45.7, "ref_price": 87.73, "return": 3.260344238002963}, {"who": "RITCHIE JAMES JOSEPH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 112000.0, "date": "2016-08-02", "score": 49.0, "ref_price": 18.6, "return": 19.094623655913974}, {"who": "Marson Ann Marie", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP and Chief Claims Officer", "amount": 160000.0, "date": "2016-08-02", "score": 46.7, "ref_price": 18.6, "return": 19.094623655913974}, {"who": "Lippincott Robert III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58576.0, "date": "2016-08-02", "score": 41.2, "ref_price": 18.6, "return": 19.094623655913974}, {"who": "Kenney William J. Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP/Chief Information Officer", "amount": 72576.0, "date": "2016-08-02", "score": 41.9, "ref_price": 18.6, "return": 19.094623655913974}, {"who": "BENSINGER STEVEN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 168576.0, "date": "2016-08-02", "score": 56.8, "ref_price": 18.6, "return": 19.094623655913974}]}, "price_series": [{"date": "2016-08-01", "close": 18.41, "volume": 333583.0}, {"date": "2016-08-02", "close": 18.6, "volume": 87868.0}, {"date": "2016-08-03", "close": 18.25, "volume": 125811.0}, {"date": "2016-08-04", "close": 18.34, "volume": 81366.0}, {"date": "2016-08-05", "close": 18.81, "volume": 50967.0}, {"date": "2016-08-08", "close": 19.39, "volume": 101021.0}, {"date": "2016-08-09", "close": 19.61, "volume": 169553.0}, {"date": "2016-08-10", "close": 19.59, "volume": 246642.0}, {"date": "2016-08-11", "close": 19.65, "volume": 131111.0}, {"date": "2016-08-12", "close": 19.41, "volume": 33764.0}, {"date": "2016-08-15", "close": 19.82, "volume": 116254.0}, {"date": "2016-08-16", "close": 19.45, "volume": 41708.0}, {"date": "2016-08-17", "close": 19.61, "volume": 36235.0}, {"date": "2016-08-18", "close": 19.72, "volume": 23054.0}, {"date": "2016-08-19", "close": 19.94, "volume": 26541.0}, {"date": "2016-08-22", "close": 20.71, "volume": 166791.0}, {"date": "2016-08-23", "close": 20.44, "volume": 30409.0}, {"date": "2016-08-24", "close": 20.0, "volume": 78167.0}, {"date": "2016-08-25", "close": 20.0, "volume": 41768.0}, {"date": "2016-08-26", "close": 20.46, "volume": 72196.0}, {"date": "2016-08-29", "close": 20.43, "volume": 53587.0}, {"date": "2016-08-30", "close": 20.52, "volume": 85537.0}, {"date": "2016-08-31", "close": 20.8, "volume": 50612.0}, {"date": "2016-09-01", "close": 20.53, "volume": 10814.0}, {"date": "2016-09-02", "close": 20.3908, "volume": 51655.0}, {"date": "2016-09-06", "close": 20.81, "volume": 71692.0}, {"date": "2016-09-07", "close": 21.15, "volume": 68506.0}, {"date": "2016-09-08", "close": 21.32, "volume": 91012.0}, {"date": "2016-09-09", "close": 21.0, "volume": 72705.0}, {"date": "2016-09-12", "close": 20.67, "volume": 56685.0}, {"date": "2016-09-13", "close": 20.12, "volume": 41019.0}, {"date": "2016-09-14", "close": 20.22, "volume": 105393.0}, {"date": "2016-09-15", "close": 20.47, "volume": 28848.0}, {"date": "2016-09-16", "close": 19.81, "volume": 441423.0}, {"date": "2016-09-19", "close": 20.26, "volume": 107067.0}, {"date": "2016-09-20", "close": 20.64, "volume": 175912.0}, {"date": "2016-09-21", "close": 20.75, "volume": 68257.0}, {"date": "2016-09-22", "close": 20.8, "volume": 130230.0}, {"date": "2016-09-23", "close": 21.52, "volume": 72425.0}, {"date": "2016-09-26", "close": 21.65, "volume": 161099.0}, {"date": "2016-09-27", "close": 22.09, "volume": 76894.0}, {"date": "2016-09-28", "close": 22.33, "volume": 52746.0}, {"date": "2016-09-29", "close": 21.33, "volume": 141483.0}, {"date": "2016-09-30", "close": 22.0, "volume": 644128.0}, {"date": "2016-10-03", "close": 22.64, "volume": 92578.0}, {"date": "2016-10-04", "close": 22.24, "volume": 103880.0}, {"date": "2016-10-05", "close": 21.58, "volume": 125168.0}, {"date": "2016-10-06", "close": 21.21, "volume": 71673.0}, {"date": "2016-10-07", "close": 20.96, "volume": 121352.0}, {"date": "2016-10-10", "close": 21.16, "volume": 111839.0}, {"date": "2016-10-11", "close": 21.44, "volume": 81995.0}, {"date": "2016-10-12", "close": 21.72, "volume": 41233.0}, {"date": "2016-10-13", "close": 21.91, "volume": 67220.0}, {"date": "2016-10-14", "close": 21.84, "volume": 71234.0}, {"date": "2016-10-17", "close": 22.22, "volume": 51552.0}, {"date": "2016-10-18", "close": 22.81, "volume": 51791.0}, {"date": "2016-10-19", "close": 22.74, "volume": 66398.0}, {"date": "2016-10-20", "close": 22.76, "volume": 21218.0}, {"date": "2016-10-21", "close": 22.48, "volume": 79189.0}, {"date": "2016-10-24", "close": 22.5, "volume": 162139.0}, {"date": "2016-10-25", "close": 22.65, "volume": 76192.0}, {"date": "2016-10-26", "close": 22.75, "volume": 81269.0}, {"date": "2016-10-27", "close": 22.72, "volume": 68419.0}, {"date": "2016-10-28", "close": 22.82, "volume": 12701.0}, {"date": "2016-10-31", "close": 24.05, "volume": 104891.0}, {"date": "2016-11-01", "close": 23.24, "volume": 70816.0}, {"date": "2016-11-02", "close": 23.31, "volume": 62615.0}, {"date": "2016-11-03", "close": 23.0, "volume": 117139.0}, {"date": "2016-11-04", "close": 24.04, "volume": 39945.0}, {"date": "2016-11-07", "close": 23.43, "volume": 88511.0}, {"date": "2016-11-08", "close": 23.97, "volume": 38623.0}, {"date": "2016-11-09", "close": 24.11, "volume": 83719.0}, {"date": "2016-11-10", "close": 25.32, "volume": 90495.0}, {"date": "2016-11-11", "close": 26.85, "volume": 126967.0}, {"date": "2016-11-14", "close": 27.48, "volume": 136247.0}, {"date": "2016-11-15", "close": 27.33, "volume": 61665.0}, {"date": "2016-11-16", "close": 26.05, "volume": 194702.0}, {"date": "2016-11-17", "close": 26.69, "volume": 126200.0}, {"date": "2016-11-18", "close": 27.24, "volume": 69832.0}, {"date": "2016-11-21", "close": 27.99, "volume": 74166.0}, {"date": "2016-11-22", "close": 28.42, "volume": 54045.0}, {"date": "2016-11-23", "close": 28.69, "volume": 60715.0}, {"date": "2016-11-25", "close": 28.78, "volume": 55849.0}, {"date": "2016-11-28", "close": 28.26, "volume": 48771.0}, {"date": "2016-11-29", "close": 27.95, "volume": 194813.0}, {"date": "2016-11-30", "close": 28.51, "volume": 212476.0}, {"date": "2016-12-01", "close": 27.17, "volume": 1603808.0}, {"date": "2016-12-02", "close": 27.22, "volume": 316834.0}, {"date": "2016-12-05", "close": 28.18, "volume": 222096.0}, {"date": "2016-12-06", "close": 29.53, "volume": 115386.0}, {"date": "2016-12-07", "close": 29.89, "volume": 79974.0}, {"date": "2016-12-08", "close": 30.08, "volume": 116897.0}, {"date": "2016-12-09", "close": 30.43, "volume": 279850.0}, {"date": "2016-12-12", "close": 30.59, "volume": 100288.0}, {"date": "2016-12-13", "close": 30.0, "volume": 63765.0}, {"date": "2016-12-14", "close": 29.81, "volume": 51495.0}, {"date": "2016-12-15", "close": 30.34, "volume": 56680.0}, {"date": "2016-12-16", "close": 31.03, "volume": 228031.0}, {"date": "2016-12-19", "close": 31.54, "volume": 59792.0}, {"date": "2016-12-20", "close": 31.9, "volume": 52159.0}, {"date": "2016-12-21", "close": 32.27, "volume": 41803.0}, {"date": "2016-12-22", "close": 32.71, "volume": 46399.0}, {"date": "2016-12-23", "close": 33.27, "volume": 18006.0}, {"date": "2016-12-27", "close": 33.53, "volume": 31928.0}, {"date": "2016-12-28", "close": 34.67, "volume": 97640.0}, {"date": "2016-12-29", "close": 34.47, "volume": 59147.0}, {"date": "2016-12-30", "close": 34.01, "volume": 31148.0}, {"date": "2017-01-03", "close": 34.09, "volume": 54973.0}, {"date": "2017-01-04", "close": 33.97, "volume": 130168.0}, {"date": "2017-01-05", "close": 32.83, "volume": 53794.0}, {"date": "2017-01-06", "close": 31.74, "volume": 117292.0}, {"date": "2017-01-09", "close": 31.38, "volume": 82193.0}, {"date": "2017-01-10", "close": 31.85, "volume": 76449.0}, {"date": "2017-01-11", "close": 31.65, "volume": 64559.0}, {"date": "2017-01-12", "close": 31.1, "volume": 91633.0}, {"date": "2017-01-13", "close": 31.57, "volume": 91778.0}, {"date": "2017-01-17", "close": 31.31, "volume": 35305.0}, {"date": "2017-01-18", "close": 31.44, "volume": 30081.0}, {"date": "2017-01-19", "close": 31.36, "volume": 53534.0}, {"date": "2017-01-20", "close": 31.72, "volume": 25240.0}, {"date": "2017-01-23", "close": 31.72, "volume": 22167.0}, {"date": "2017-01-24", "close": 31.1, "volume": 56700.0}, {"date": "2017-01-25", "close": 31.07, "volume": 38851.0}, {"date": "2017-01-26", "close": 30.6, "volume": 47762.0}, {"date": "2017-01-27", "close": 30.42, "volume": 26605.0}, {"date": "2017-01-30", "close": 29.95, "volume": 64797.0}, {"date": "2017-01-31", "close": 29.35, "volume": 51309.0}, {"date": "2017-02-01", "close": 28.86, "volume": 42368.0}, {"date": "2017-02-02", "close": 28.37, "volume": 129806.0}, {"date": "2017-02-03", "close": 28.16, "volume": 278860.0}, {"date": "2017-02-06", "close": 29.65, "volume": 108885.0}, {"date": "2017-02-07", "close": 31.14, "volume": 73188.0}, {"date": "2017-02-08", "close": 29.93, "volume": 143853.0}, {"date": "2017-02-09", "close": 29.95, "volume": 118447.0}, {"date": "2017-02-10", "close": 29.75, "volume": 118336.0}, {"date": "2017-02-13", "close": 29.5, "volume": 59729.0}, {"date": "2017-02-14", "close": 29.25, "volume": 147642.0}, {"date": "2017-02-15", "close": 29.34, "volume": 56577.0}, {"date": "2017-02-16", "close": 29.48, "volume": 188394.0}, {"date": "2017-02-17", "close": 29.71, "volume": 98057.0}, {"date": "2017-02-21", "close": 29.75, "volume": 102612.0}, {"date": "2017-02-22", "close": 30.0, "volume": 72834.0}, {"date": "2017-02-23", "close": 29.91, "volume": 41204.0}, {"date": "2017-02-24", "close": 29.88, "volume": 39825.0}, {"date": "2017-02-27", "close": 29.53, "volume": 84864.0}, {"date": "2017-02-28", "close": 29.35, "volume": 161721.0}, {"date": "2017-03-01", "close": 30.21, "volume": 107782.0}, {"date": "2017-03-02", "close": 30.91, "volume": 98221.0}, {"date": "2017-03-03", "close": 31.51, "volume": 82803.0}, {"date": "2017-03-06", "close": 30.8, "volume": 77967.0}, {"date": "2017-03-07", "close": 30.78, "volume": 59060.0}, {"date": "2017-03-08", "close": 30.95, "volume": 51569.0}, {"date": "2017-03-09", "close": 31.02, "volume": 33580.0}, {"date": "2017-03-10", "close": 31.38, "volume": 41449.0}, {"date": "2017-03-13", "close": 32.15, "volume": 55709.0}, {"date": "2017-03-14", "close": 31.79, "volume": 30187.0}, {"date": "2017-03-15", "close": 32.38, "volume": 24148.0}, {"date": "2017-03-16", "close": 32.38, "volume": 36065.0}, {"date": "2017-03-17", "close": 32.61, "volume": 165990.0}, {"date": "2017-03-20", "close": 32.47, "volume": 31638.0}, {"date": "2017-03-21", "close": 32.36, "volume": 50318.0}, {"date": "2017-03-22", "close": 31.74, "volume": 43822.0}, {"date": "2017-03-23", "close": 32.51, "volume": 54682.0}, {"date": "2017-03-24", "close": 32.6, "volume": 45335.0}, {"date": "2017-03-27", "close": 32.7, "volume": 42914.0}, {"date": "2017-03-28", "close": 32.73, "volume": 41120.0}, {"date": "2017-03-29", "close": 31.95, "volume": 18008.0}, {"date": "2017-03-30", "close": 32.19, "volume": 28137.0}, {"date": "2017-03-31", "close": 32.04, "volume": 45138.0}, {"date": "2017-04-03", "close": 31.9, "volume": 29733.0}, {"date": "2017-04-04", "close": 32.09, "volume": 48301.0}, {"date": "2017-04-05", "close": 31.38, "volume": 43658.0}, {"date": "2017-04-06", "close": 31.96, "volume": 53399.0}, {"date": "2017-04-07", "close": 32.18, "volume": 21513.0}, {"date": "2017-04-10", "close": 32.11, "volume": 39027.0}, {"date": "2017-04-11", "close": 32.38, "volume": 21577.0}, {"date": "2017-04-12", "close": 32.41, "volume": 30548.0}, {"date": "2017-04-13", "close": 32.39, "volume": 25835.0}, {"date": "2017-04-17", "close": 32.87, "volume": 20260.0}, {"date": "2017-04-18", "close": 32.83, "volume": 19949.0}, {"date": "2017-04-19", "close": 32.96, "volume": 56303.0}, {"date": "2017-04-20", "close": 33.69, "volume": 32717.0}, {"date": "2017-04-21", "close": 33.92, "volume": 31316.0}, {"date": "2017-04-24", "close": 34.91, "volume": 48803.0}, {"date": "2017-04-25", "close": 35.02, "volume": 84740.0}, {"date": "2017-04-26", "close": 35.82, "volume": 106112.0}, {"date": "2017-04-27", "close": 36.19, "volume": 99802.0}, {"date": "2017-04-28", "close": 36.16, "volume": 101345.0}, {"date": "2017-05-01", "close": 36.1, "volume": 107066.0}, {"date": "2017-05-02", "close": 36.13, "volume": 63657.0}, {"date": "2017-05-03", "close": 36.11, "volume": 92333.0}, {"date": "2017-05-04", "close": 36.57, "volume": 38484.0}, {"date": "2017-05-05", "close": 35.1, "volume": 166125.0}, {"date": "2017-05-08", "close": 34.84, "volume": 98650.0}, {"date": "2017-05-09", "close": 35.02, "volume": 98685.0}, {"date": "2017-05-10", "close": 35.19, "volume": 86093.0}, {"date": "2017-05-11", "close": 34.73, "volume": 112907.0}, {"date": "2017-05-12", "close": 33.8, "volume": 2372407.0}, {"date": "2017-05-15", "close": 33.8, "volume": 174939.0}, {"date": "2017-05-16", "close": 33.97, "volume": 187063.0}, {"date": "2017-05-17", "close": 33.56, "volume": 224125.0}, {"date": "2017-05-18", "close": 34.31, "volume": 122469.0}, {"date": "2017-05-19", "close": 34.4, "volume": 121717.0}, {"date": "2017-05-22", "close": 35.13, "volume": 110012.0}, {"date": "2017-05-23", "close": 35.37, "volume": 129241.0}, {"date": "2017-05-24", "close": 36.76, "volume": 208317.0}, {"date": "2017-05-25", "close": 37.18, "volume": 182960.0}, {"date": "2017-05-26", "close": 35.84, "volume": 276688.0}, {"date": "2017-05-30", "close": 36.23, "volume": 116921.0}, {"date": "2017-05-31", "close": 36.24, "volume": 181066.0}, {"date": "2017-06-01", "close": 36.99, "volume": 83233.0}, {"date": "2017-06-02", "close": 36.93, "volume": 126593.0}, {"date": "2017-06-05", "close": 36.17, "volume": 59384.0}, {"date": "2017-06-06", "close": 35.22, "volume": 90517.0}, {"date": "2017-06-07", "close": 35.42, "volume": 51085.0}, {"date": "2017-06-08", "close": 36.44, "volume": 67459.0}, {"date": "2017-06-09", "close": 35.76, "volume": 80230.0}, {"date": "2017-06-12", "close": 35.17, "volume": 96958.0}, {"date": "2017-06-13", "close": 35.88, "volume": 53050.0}, {"date": "2017-06-14", "close": 36.58, "volume": 82422.0}, {"date": "2017-06-15", "close": 36.69, "volume": 58346.0}, {"date": "2017-06-16", "close": 37.22, "volume": 98656.0}, {"date": "2017-06-19", "close": 37.06, "volume": 90667.0}, {"date": "2017-06-20", "close": 36.7, "volume": 59584.0}, {"date": "2017-06-21", "close": 36.62, "volume": 55256.0}, {"date": "2017-06-22", "close": 35.99, "volume": 97486.0}, {"date": "2017-06-23", "close": 36.72, "volume": 1145992.0}, {"date": "2017-06-26", "close": 37.52, "volume": 120514.0}, {"date": "2017-06-27", "close": 37.15, "volume": 69228.0}, {"date": "2017-06-28", "close": 37.88, "volume": 73598.0}, {"date": "2017-06-29", "close": 37.25, "volume": 67336.0}, {"date": "2017-06-30", "close": 37.31, "volume": 70344.0}, {"date": "2017-07-03", "close": 37.45, "volume": 30312.0}, {"date": "2017-07-05", "close": 37.22, "volume": 39019.0}, {"date": "2017-07-06", "close": 36.26, "volume": 47710.0}, {"date": "2017-07-07", "close": 36.97, "volume": 50000.0}, {"date": "2017-07-10", "close": 36.67, "volume": 58503.0}, {"date": "2017-07-11", "close": 36.62, "volume": 42935.0}, {"date": "2017-07-12", "close": 37.03, "volume": 55007.0}, {"date": "2017-07-13", "close": 36.95, "volume": 44058.0}, {"date": "2017-07-14", "close": 36.91, "volume": 54097.0}, {"date": "2017-07-17", "close": 36.95, "volume": 64010.0}, {"date": "2017-07-18", "close": 37.01, "volume": 72924.0}, {"date": "2017-07-19", "close": 37.1, "volume": 58161.0}, {"date": "2017-07-20", "close": 37.78, "volume": 99734.0}, {"date": "2017-07-21", "close": 38.31, "volume": 100330.0}, {"date": "2017-07-24", "close": 38.98, "volume": 83622.0}, {"date": "2017-07-25", "close": 39.97, "volume": 66139.0}, {"date": "2017-07-26", "close": 39.3, "volume": 121082.0}, {"date": "2017-07-27", "close": 38.36, "volume": 70567.0}, {"date": "2017-07-28", "close": 38.69, "volume": 42236.0}, {"date": "2017-07-31", "close": 38.92, "volume": 53729.0}, {"date": "2017-08-01", "close": 39.0, "volume": 51706.0}, {"date": "2017-08-02", "close": 37.97, "volume": 103845.0}, {"date": "2017-08-03", "close": 37.62, "volume": 171447.0}, {"date": "2017-08-04", "close": 41.17, "volume": 143099.0}, {"date": "2017-08-07", "close": 41.88, "volume": 225591.0}, {"date": "2017-08-08", "close": 41.1, "volume": 178499.0}, {"date": "2017-08-09", "close": 41.02, "volume": 105496.0}, {"date": "2017-08-10", "close": 39.89, "volume": 67973.0}, {"date": "2017-08-11", "close": 38.92, "volume": 76752.0}, {"date": "2017-08-14", "close": 39.3, "volume": 151207.0}, {"date": "2017-08-15", "close": 38.57, "volume": 75729.0}, {"date": "2017-08-16", "close": 38.0, "volume": 235752.0}, {"date": "2017-08-17", "close": 37.23, "volume": 122582.0}, {"date": "2017-08-18", "close": 36.93, "volume": 105995.0}, {"date": "2017-08-21", "close": 37.26, "volume": 104172.0}, {"date": "2017-08-22", "close": 38.4, "volume": 164543.0}, {"date": "2017-08-23", "close": 38.18, "volume": 82443.0}, {"date": "2017-08-24", "close": 37.59, "volume": 76116.0}, {"date": "2017-08-25", "close": 37.65, "volume": 128307.0}, {"date": "2017-08-28", "close": 37.29, "volume": 118349.0}, {"date": "2017-08-29", "close": 37.3, "volume": 50956.0}, {"date": "2017-08-30", "close": 37.34, "volume": 47498.0}, {"date": "2017-08-31", "close": 37.85, "volume": 64716.0}, {"date": "2017-09-01", "close": 37.55, "volume": 49879.0}, {"date": "2017-09-05", "close": 36.1, "volume": 86557.0}, {"date": "2017-09-06", "close": 35.89, "volume": 214583.0}, {"date": "2017-09-07", "close": 35.65, "volume": 171525.0}, {"date": "2017-09-08", "close": 37.71, "volume": 186061.0}, {"date": "2017-09-11", "close": 38.9, "volume": 103710.0}, {"date": "2017-09-12", "close": 40.01, "volume": 220599.0}, {"date": "2017-09-13", "close": 41.22, "volume": 140608.0}, {"date": "2017-09-14", "close": 40.85, "volume": 117551.0}, {"date": "2017-09-15", "close": 40.94, "volume": 225411.0}, {"date": "2017-09-18", "close": 40.98, "volume": 105845.0}, {"date": "2017-09-19", "close": 42.01, "volume": 115673.0}, {"date": "2017-09-20", "close": 42.31, "volume": 148529.0}, {"date": "2017-09-21", "close": 42.57, "volume": 75124.0}, {"date": "2017-09-22", "close": 43.06, "volume": 48257.0}, {"date": "2017-09-25", "close": 43.34, "volume": 92536.0}, {"date": "2017-09-26", "close": 42.68, "volume": 93872.0}, {"date": "2017-09-27", "close": 43.69, "volume": 68670.0}, {"date": "2017-09-28", "close": 44.91, "volume": 105167.0}, {"date": "2017-09-29", "close": 43.17, "volume": 247050.0}, {"date": "2017-10-02", "close": 43.94, "volume": 135979.0}, {"date": "2017-10-03", "close": 44.61, "volume": 78764.0}, {"date": "2017-10-04", "close": 43.52, "volume": 43008.0}, {"date": "2017-10-05", "close": 43.3, "volume": 58729.0}, {"date": "2017-10-06", "close": 43.31, "volume": 59374.0}, {"date": "2017-10-09", "close": 40.22, "volume": 195267.0}, {"date": "2017-10-10", "close": 40.83, "volume": 139934.0}, {"date": "2017-10-11", "close": 42.14, "volume": 87861.0}, {"date": "2017-10-12", "close": 42.72, "volume": 114916.0}, {"date": "2017-10-13", "close": 42.54, "volume": 78680.0}, {"date": "2017-10-16", "close": 42.84, "volume": 65013.0}, {"date": "2017-10-17", "close": 42.51, "volume": 54551.0}, {"date": "2017-10-18", "close": 43.28, "volume": 49464.0}, {"date": "2017-10-19", "close": 43.92, "volume": 66343.0}, {"date": "2017-10-20", "close": 43.56, "volume": 122158.0}, {"date": "2017-10-23", "close": 44.05, "volume": 48568.0}, {"date": "2017-10-24", "close": 44.08, "volume": 80211.0}, {"date": "2017-10-25", "close": 44.4, "volume": 95769.0}, {"date": "2017-10-26", "close": 44.08, "volume": 70184.0}, {"date": "2017-10-27", "close": 44.49, "volume": 110825.0}, {"date": "2017-10-30", "close": 42.5, "volume": 61686.0}, {"date": "2017-10-31", "close": 43.38, "volume": 67641.0}, {"date": "2017-11-01", "close": 43.18, "volume": 67234.0}, {"date": "2017-11-02", "close": 43.31, "volume": 78924.0}, {"date": "2017-11-03", "close": 44.93, "volume": 125481.0}, {"date": "2017-11-06", "close": 45.0, "volume": 246647.0}, {"date": "2017-11-07", "close": 44.33, "volume": 62396.0}, {"date": "2017-11-08", "close": 44.04, "volume": 49636.0}, {"date": "2017-11-09", "close": 42.9, "volume": 71398.0}, {"date": "2017-11-10", "close": 43.65, "volume": 143871.0}, {"date": "2017-11-13", "close": 43.6, "volume": 68843.0}, {"date": "2017-11-14", "close": 43.31, "volume": 143841.0}, {"date": "2017-11-15", "close": 43.26, "volume": 72088.0}, {"date": "2017-11-16", "close": 43.65, "volume": 64570.0}, {"date": "2017-11-17", "close": 42.67, "volume": 105938.0}, {"date": "2017-11-20", "close": 42.72, "volume": 99843.0}, {"date": "2017-11-21", "close": 42.87, "volume": 90920.0}, {"date": "2017-11-22", "close": 42.4, "volume": 38489.0}, {"date": "2017-11-24", "close": 41.91, "volume": 29113.0}, {"date": "2017-11-27", "close": 42.04, "volume": 59004.0}, {"date": "2017-11-28", "close": 43.31, "volume": 53051.0}, {"date": "2017-11-29", "close": 44.33, "volume": 49483.0}, {"date": "2017-11-30", "close": 44.59, "volume": 90250.0}, {"date": "2017-12-01", "close": 43.85, "volume": 63861.0}, {"date": "2017-12-04", "close": 43.28, "volume": 181013.0}, {"date": "2017-12-05", "close": 42.84, "volume": 56397.0}, {"date": "2017-12-06", "close": 43.34, "volume": 98786.0}, {"date": "2017-12-07", "close": 42.48, "volume": 121866.0}, {"date": "2017-12-08", "close": 42.13, "volume": 69140.0}, {"date": "2017-12-11", "close": 42.54, "volume": 141598.0}, {"date": "2017-12-12", "close": 43.13, "volume": 138796.0}, {"date": "2017-12-13", "close": 44.0, "volume": 143816.0}, {"date": "2017-12-14", "close": 43.33, "volume": 73071.0}, {"date": "2017-12-15", "close": 44.85, "volume": 129892.0}, {"date": "2017-12-18", "close": 44.96, "volume": 50106.0}, {"date": "2017-12-19", "close": 44.64, "volume": 32958.0}, {"date": "2017-12-20", "close": 44.67, "volume": 31814.0}, {"date": "2017-12-21", "close": 45.1, "volume": 46459.0}, {"date": "2017-12-22", "close": 45.29, "volume": 38722.0}, {"date": "2017-12-26", "close": 45.11, "volume": 53053.0}, {"date": "2017-12-27", "close": 45.04, "volume": 41657.0}, {"date": "2017-12-28", "close": 45.38, "volume": 38797.0}, {"date": "2017-12-29", "close": 45.0, "volume": 66051.0}, {"date": "2018-01-02", "close": 43.45, "volume": 119681.0}, {"date": "2018-01-03", "close": 42.98, "volume": 116493.0}, {"date": "2018-01-04", "close": 43.51, "volume": 55866.0}, {"date": "2018-01-05", "close": 44.96, "volume": 36995.0}, {"date": "2018-01-08", "close": 45.19, "volume": 49326.0}, {"date": "2018-01-09", "close": 44.14, "volume": 78986.0}, {"date": "2018-01-10", "close": 43.99, "volume": 61237.0}, {"date": "2018-01-11", "close": 43.98, "volume": 94614.0}, {"date": "2018-01-12", "close": 43.95, "volume": 99437.0}, {"date": "2018-01-16", "close": 43.73, "volume": 75727.0}, {"date": "2018-01-17", "close": 45.63, "volume": 66000.0}, {"date": "2018-01-18", "close": 44.99, "volume": 35078.0}, {"date": "2018-01-19", "close": 45.2, "volume": 63620.0}, {"date": "2018-01-22", "close": 46.35, "volume": 36002.0}, {"date": "2018-01-23", "close": 48.15, "volume": 46004.0}, {"date": "2018-01-24", "close": 47.64, "volume": 84701.0}, {"date": "2018-01-25", "close": 48.11, "volume": 24881.0}, {"date": "2018-01-26", "close": 48.23, "volume": 35372.0}, {"date": "2018-01-29", "close": 48.28, "volume": 52850.0}, {"date": "2018-01-30", "close": 48.0, "volume": 50285.0}, {"date": "2018-01-31", "close": 47.72, "volume": 58497.0}, {"date": "2018-02-01", "close": 47.98, "volume": 78031.0}, {"date": "2018-02-02", "close": 47.56, "volume": 60379.0}, {"date": "2018-02-05", "close": 44.7, "volume": 58886.0}, {"date": "2018-02-06", "close": 44.83, "volume": 109855.0}, {"date": "2018-02-07", "close": 45.74, "volume": 75315.0}, {"date": "2018-02-08", "close": 44.76, "volume": 61089.0}, {"date": "2018-02-09", "close": 45.7, "volume": 71963.0}, {"date": "2018-02-12", "close": 46.08, "volume": 69834.0}, {"date": "2018-02-13", "close": 46.51, "volume": 31124.0}, {"date": "2018-02-14", "close": 47.5, "volume": 57343.0}, {"date": "2018-02-15", "close": 48.57, "volume": 49048.0}, {"date": "2018-02-16", "close": 48.93, "volume": 45341.0}, {"date": "2018-02-20", "close": 48.72, "volume": 93249.0}, {"date": "2018-02-21", "close": 49.39, "volume": 205467.0}, {"date": "2018-02-22", "close": 47.97, "volume": 156936.0}, {"date": "2018-02-23", "close": 48.39, "volume": 77419.0}, {"date": "2018-02-26", "close": 50.23, "volume": 171781.0}, {"date": "2018-02-27", "close": 48.94, "volume": 188413.0}, {"date": "2018-02-28", "close": 49.0, "volume": 152864.0}, {"date": "2018-03-01", "close": 49.94, "volume": 128451.0}, {"date": "2018-03-02", "close": 49.98, "volume": 134903.0}, {"date": "2018-03-05", "close": 50.81, "volume": 125313.0}, {"date": "2018-03-06", "close": 51.73, "volume": 133514.0}, {"date": "2018-03-07", "close": 51.85, "volume": 98342.0}, {"date": "2018-03-08", "close": 52.45, "volume": 140205.0}, {"date": "2018-03-09", "close": 52.96, "volume": 55875.0}, {"date": "2018-03-12", "close": 52.93, "volume": 48709.0}, {"date": "2018-03-13", "close": 53.66, "volume": 94858.0}, {"date": "2018-03-14", "close": 53.27, "volume": 69070.0}, {"date": "2018-03-15", "close": 53.51, "volume": 48926.0}, {"date": "2018-03-16", "close": 53.6, "volume": 104300.0}, {"date": "2018-03-19", "close": 52.4, "volume": 133537.0}, {"date": "2018-03-20", "close": 52.97, "volume": 57476.0}, {"date": "2018-03-21", "close": 52.6, "volume": 103921.0}, {"date": "2018-03-22", "close": 52.3, "volume": 57488.0}, {"date": "2018-03-23", "close": 51.41, "volume": 68488.0}, {"date": "2018-03-26", "close": 51.28, "volume": 111268.0}, {"date": "2018-03-27", "close": 50.48, "volume": 80912.0}, {"date": "2018-03-28", "close": 51.38, "volume": 139631.0}, {"date": "2018-03-29", "close": 51.33, "volume": 100706.0}, {"date": "2018-04-02", "close": 50.34, "volume": 63178.0}, {"date": "2018-04-03", "close": 51.51, "volume": 84647.0}, {"date": "2018-04-04", "close": 51.54, "volume": 111315.0}, {"date": "2018-04-05", "close": 51.31, "volume": 53130.0}, {"date": "2018-04-06", "close": 50.4, "volume": 177960.0}, {"date": "2018-04-09", "close": 51.14, "volume": 69380.0}, {"date": "2018-04-10", "close": 52.63, "volume": 53125.0}, {"date": "2018-04-11", "close": 52.97, "volume": 39401.0}, {"date": "2018-04-12", "close": 52.69, "volume": 74152.0}, {"date": "2018-04-13", "close": 51.68, "volume": 180033.0}, {"date": "2018-04-16", "close": 53.35, "volume": 41428.0}, {"date": "2018-04-17", "close": 52.98, "volume": 37000.0}, {"date": "2018-04-18", "close": 52.165, "volume": 75433.0}, {"date": "2018-04-19", "close": 53.28, "volume": 132641.0}, {"date": "2018-04-20", "close": 53.52, "volume": 440491.0}, {"date": "2018-04-23", "close": 53.97, "volume": 181209.0}, {"date": "2018-04-24", "close": 52.97, "volume": 96781.0}, {"date": "2018-04-25", "close": 52.62, "volume": 72166.0}, {"date": "2018-04-26", "close": 52.62, "volume": 47465.0}, {"date": "2018-04-27", "close": 52.15, "volume": 36569.0}, {"date": "2018-04-30", "close": 51.55, "volume": 51952.0}, {"date": "2018-05-01", "close": 51.25, "volume": 50879.0}, {"date": "2018-05-02", "close": 50.47, "volume": 89926.0}, {"date": "2018-05-03", "close": 50.43, "volume": 133476.0}, {"date": "2018-05-04", "close": 51.97, "volume": 144713.0}, {"date": "2018-05-07", "close": 50.94, "volume": 79724.0}, {"date": "2018-05-08", "close": 51.84, "volume": 54554.0}, {"date": "2018-05-09", "close": 52.57, "volume": 41360.0}, {"date": "2018-05-10", "close": 52.62, "volume": 70994.0}, {"date": "2018-05-11", "close": 52.84, "volume": 79392.0}, {"date": "2018-05-14", "close": 51.08, "volume": 40261.0}, {"date": "2018-05-15", "close": 50.96, "volume": 92971.0}, {"date": "2018-05-16", "close": 51.85, "volume": 72379.0}, {"date": "2018-05-17", "close": 53.16, "volume": 62524.0}, {"date": "2018-05-18", "close": 53.73, "volume": 123509.0}, {"date": "2018-05-21", "close": 53.48, "volume": 44858.0}, {"date": "2018-05-22", "close": 53.17, "volume": 93746.0}, {"date": "2018-05-23", "close": 53.69, "volume": 57965.0}, {"date": "2018-05-24", "close": 54.45, "volume": 38998.0}, {"date": "2018-05-25", "close": 54.33, "volume": 38231.0}, {"date": "2018-05-29", "close": 53.42, "volume": 47713.0}, {"date": "2018-05-30", "close": 53.66, "volume": 71787.0}, {"date": "2018-05-31", "close": 52.96, "volume": 93547.0}, {"date": "2018-06-01", "close": 53.6, "volume": 89656.0}, {"date": "2018-06-04", "close": 54.09, "volume": 41322.0}, {"date": "2018-06-05", "close": 53.83, "volume": 38755.0}, {"date": "2018-06-06", "close": 53.82, "volume": 46877.0}, {"date": "2018-06-07", "close": 54.77, "volume": 43455.0}, {"date": "2018-06-08", "close": 56.48, "volume": 113417.0}, {"date": "2018-06-11", "close": 54.84, "volume": 119925.0}, {"date": "2018-06-12", "close": 54.13, "volume": 167161.0}, {"date": "2018-06-13", "close": 53.79, "volume": 74068.0}, {"date": "2018-06-14", "close": 53.01, "volume": 91657.0}, {"date": "2018-06-15", "close": 52.9, "volume": 100414.0}, {"date": "2018-06-18", "close": 53.83, "volume": 111566.0}, {"date": "2018-06-19", "close": 53.76, "volume": 186236.0}, {"date": "2018-06-20", "close": 52.3, "volume": 150308.0}, {"date": "2018-06-21", "close": 50.95, "volume": 111839.0}, {"date": "2018-06-22", "close": 51.94, "volume": 728119.0}, {"date": "2018-06-25", "close": 53.34, "volume": 101418.0}, {"date": "2018-06-26", "close": 52.91, "volume": 119663.0}, {"date": "2018-06-27", "close": 51.37, "volume": 106567.0}, {"date": "2018-06-28", "close": 54.2, "volume": 185759.0}, {"date": "2018-06-29", "close": 54.86, "volume": 114074.0}, {"date": "2018-07-02", "close": 55.17, "volume": 93787.0}, {"date": "2018-07-03", "close": 55.02, "volume": 47250.0}, {"date": "2018-07-05", "close": 56.26, "volume": 127098.0}, {"date": "2018-07-06", "close": 55.44, "volume": 80885.0}, {"date": "2018-07-09", "close": 55.2, "volume": 100462.0}, {"date": "2018-07-10", "close": 54.96, "volume": 50499.0}, {"date": "2018-07-11", "close": 54.68, "volume": 52570.0}, {"date": "2018-07-12", "close": 54.72, "volume": 66122.0}, {"date": "2018-07-13", "close": 55.0, "volume": 44027.0}, {"date": "2018-07-16", "close": 55.7, "volume": 28271.0}, {"date": "2018-07-17", "close": 55.69, "volume": 38821.0}, {"date": "2018-07-18", "close": 57.2, "volume": 97995.0}, {"date": "2018-07-19", "close": 57.86, "volume": 50114.0}, {"date": "2018-07-20", "close": 57.86, "volume": 73969.0}, {"date": "2018-07-23", "close": 58.3, "volume": 36938.0}, {"date": "2018-07-24", "close": 57.88, "volume": 37520.0}, {"date": "2018-07-25", "close": 58.73, "volume": 41588.0}, {"date": "2018-07-26", "close": 60.14, "volume": 101041.0}, {"date": "2018-07-27", "close": 60.02, "volume": 85282.0}, {"date": "2018-07-30", "close": 58.5, "volume": 78113.0}, {"date": "2018-07-31", "close": 59.225, "volume": 60022.0}, {"date": "2018-08-01", "close": 60.13, "volume": 66268.0}, {"date": "2018-08-02", "close": 60.98, "volume": 42943.0}, {"date": "2018-08-03", "close": 60.22, "volume": 42226.0}, {"date": "2018-08-06", "close": 59.14, "volume": 127024.0}, {"date": "2018-08-07", "close": 58.61, "volume": 148951.0}, {"date": "2018-08-08", "close": 59.15, "volume": 109091.0}, {"date": "2018-08-09", "close": 59.24, "volume": 64072.0}, {"date": "2018-08-10", "close": 58.94, "volume": 103686.0}, {"date": "2018-08-13", "close": 58.83, "volume": 71368.0}, {"date": "2018-08-14", "close": 59.59, "volume": 106053.0}, {"date": "2018-08-15", "close": 60.53, "volume": 126755.0}, {"date": "2018-08-16", "close": 61.22, "volume": 89546.0}, {"date": "2018-08-17", "close": 60.61, "volume": 87133.0}, {"date": "2018-08-20", "close": 60.93, "volume": 53999.0}, {"date": "2018-08-21", "close": 61.23, "volume": 72952.0}, {"date": "2018-08-22", "close": 60.02, "volume": 43653.0}, {"date": "2018-08-23", "close": 59.9, "volume": 32816.0}, {"date": "2018-08-24", "close": 60.32, "volume": 55843.0}, {"date": "2018-08-27", "close": 60.29, "volume": 70367.0}, {"date": "2018-08-28", "close": 60.54, "volume": 45596.0}, {"date": "2018-08-29", "close": 60.44, "volume": 43398.0}, {"date": "2018-08-30", "close": 60.23, "volume": 37125.0}, {"date": "2018-08-31", "close": 60.77, "volume": 53607.0}, {"date": "2018-09-04", "close": 60.88, "volume": 46397.0}, {"date": "2018-09-05", "close": 61.48, "volume": 76238.0}, {"date": "2018-09-06", "close": 61.9, "volume": 33580.0}, {"date": "2018-09-07", "close": 61.0, "volume": 57661.0}, {"date": "2018-09-10", "close": 59.9, "volume": 61479.0}, {"date": "2018-09-11", "close": 59.99, "volume": 34100.0}, {"date": "2018-09-12", "close": 58.71, "volume": 56290.0}, {"date": "2018-09-13", "close": 60.25, "volume": 63812.0}, {"date": "2018-09-14", "close": 61.12, "volume": 32478.0}, {"date": "2018-09-17", "close": 60.32, "volume": 42746.0}, {"date": "2018-09-18", "close": 61.23, "volume": 72709.0}, {"date": "2018-09-19", "close": 60.1, "volume": 36334.0}, {"date": "2018-09-20", "close": 61.51, "volume": 32887.0}, {"date": "2018-09-21", "close": 63.12, "volume": 258026.0}, {"date": "2018-09-24", "close": 62.31, "volume": 66035.0}, {"date": "2018-09-25", "close": 62.91, "volume": 84510.0}, {"date": "2018-09-26", "close": 62.28, "volume": 70208.0}, {"date": "2018-09-27", "close": 62.4, "volume": 31447.0}, {"date": "2018-09-28", "close": 63.86, "volume": 63088.0}, {"date": "2018-10-01", "close": 62.8, "volume": 63682.0}, {"date": "2018-10-02", "close": 61.92, "volume": 37377.0}, {"date": "2018-10-03", "close": 62.91, "volume": 37123.0}, {"date": "2018-10-04", "close": 61.29, "volume": 56177.0}, {"date": "2018-10-05", "close": 61.09, "volume": 44433.0}, {"date": "2018-10-08", "close": 60.97, "volume": 26042.0}, {"date": "2018-10-09", "close": 61.68, "volume": 28786.0}, {"date": "2018-10-10", "close": 60.53, "volume": 92299.0}, {"date": "2018-10-11", "close": 59.21, "volume": 85350.0}, {"date": "2018-10-12", "close": 57.8, "volume": 72611.0}, {"date": "2018-10-15", "close": 57.7, "volume": 38043.0}, {"date": "2018-10-16", "close": 60.48, "volume": 38329.0}, {"date": "2018-10-17", "close": 60.67, "volume": 34377.0}, {"date": "2018-10-18", "close": 61.21, "volume": 81339.0}, {"date": "2018-10-19", "close": 59.98, "volume": 36091.0}, {"date": "2018-10-22", "close": 59.65, "volume": 34392.0}, {"date": "2018-10-23", "close": 58.86, "volume": 42105.0}, {"date": "2018-10-24", "close": 57.53, "volume": 30155.0}, {"date": "2018-10-25", "close": 58.53, "volume": 42331.0}, {"date": "2018-10-26", "close": 58.68, "volume": 107214.0}, {"date": "2018-10-29", "close": 58.78, "volume": 35323.0}, {"date": "2018-10-30", "close": 59.78, "volume": 49336.0}, {"date": "2018-10-31", "close": 59.71, "volume": 58488.0}, {"date": "2018-11-01", "close": 57.84, "volume": 148491.0}, {"date": "2018-11-02", "close": 60.42, "volume": 208400.0}, {"date": "2018-11-05", "close": 59.98, "volume": 54729.0}, {"date": "2018-11-06", "close": 61.07, "volume": 60258.0}, {"date": "2018-11-07", "close": 61.24, "volume": 51942.0}, {"date": "2018-11-08", "close": 60.93, "volume": 87524.0}, {"date": "2018-11-09", "close": 60.18, "volume": 60086.0}, {"date": "2018-11-12", "close": 59.7, "volume": 60492.0}, {"date": "2018-11-13", "close": 59.87, "volume": 105819.0}, {"date": "2018-11-14", "close": 58.78, "volume": 60343.0}, {"date": "2018-11-15", "close": 59.82, "volume": 45844.0}, {"date": "2018-11-16", "close": 61.06, "volume": 58589.0}, {"date": "2018-11-19", "close": 60.65, "volume": 37005.0}, {"date": "2018-11-20", "close": 60.84, "volume": 45422.0}, {"date": "2018-11-21", "close": 59.64, "volume": 28400.0}, {"date": "2018-11-23", "close": 60.45, "volume": 21727.0}, {"date": "2018-11-26", "close": 60.4, "volume": 66082.0}, {"date": "2018-11-27", "close": 59.58, "volume": 50300.0}, {"date": "2018-11-28", "close": 61.53, "volume": 57515.0}, {"date": "2018-11-29", "close": 62.03, "volume": 49544.0}, {"date": "2018-11-30", "close": 62.21, "volume": 55314.0}, {"date": "2018-12-03", "close": 62.56, "volume": 45201.0}, {"date": "2018-12-04", "close": 59.57, "volume": 73367.0}, {"date": "2018-12-06", "close": 58.36, "volume": 107499.0}, {"date": "2018-12-07", "close": 58.89, "volume": 101254.0}, {"date": "2018-12-10", "close": 60.33, "volume": 79050.0}, {"date": "2018-12-11", "close": 61.01, "volume": 119014.0}, {"date": "2018-12-12", "close": 58.56, "volume": 70835.0}, {"date": "2018-12-13", "close": 58.47, "volume": 63933.0}, {"date": "2018-12-14", "close": 57.7, "volume": 93728.0}, {"date": "2018-12-17", "close": 55.29, "volume": 116197.0}, {"date": "2018-12-18", "close": 54.58, "volume": 142359.0}, {"date": "2018-12-19", "close": 54.71, "volume": 141918.0}, {"date": "2018-12-20", "close": 53.85, "volume": 96660.0}, {"date": "2018-12-21", "close": 52.75, "volume": 206111.0}, {"date": "2018-12-24", "close": 51.14, "volume": 28915.0}, {"date": "2018-12-26", "close": 52.47, "volume": 169707.0}, {"date": "2018-12-27", "close": 52.89, "volume": 118410.0}, {"date": "2018-12-28", "close": 54.08, "volume": 143849.0}, {"date": "2018-12-31", "close": 55.56, "volume": 101678.0}, {"date": "2019-01-02", "close": 55.69, "volume": 105529.0}, {"date": "2019-01-03", "close": 56.57, "volume": 121609.0}, {"date": "2019-01-04", "close": 57.51, "volume": 101584.0}, {"date": "2019-01-07", "close": 58.09, "volume": 90596.0}, {"date": "2019-01-08", "close": 57.01, "volume": 88953.0}, {"date": "2019-01-09", "close": 56.7, "volume": 180005.0}, {"date": "2019-01-10", "close": 57.49, "volume": 57702.0}, {"date": "2019-01-11", "close": 57.38, "volume": 62371.0}, {"date": "2019-01-14", "close": 57.11, "volume": 70244.0}, {"date": "2019-01-15", "close": 57.52, "volume": 54400.0}, {"date": "2019-01-16", "close": 58.18, "volume": 48527.0}, {"date": "2019-01-17", "close": 58.14, "volume": 42390.0}, {"date": "2019-01-18", "close": 60.48, "volume": 115931.0}, {"date": "2019-01-22", "close": 59.21, "volume": 59023.0}, {"date": "2019-01-23", "close": 60.15, "volume": 47236.0}, {"date": "2019-01-24", "close": 59.01, "volume": 37160.0}, {"date": "2019-01-25", "close": 57.69, "volume": 55648.0}, {"date": "2019-01-28", "close": 57.5, "volume": 57570.0}, {"date": "2019-01-29", "close": 57.82, "volume": 40112.0}, {"date": "2019-01-30", "close": 58.0, "volume": 28047.0}, {"date": "2019-01-31", "close": 58.0, "volume": 64606.0}, {"date": "2019-02-01", "close": 58.22, "volume": 50372.0}, {"date": "2019-02-04", "close": 58.93, "volume": 172889.0}, {"date": "2019-02-05", "close": 59.18, "volume": 81113.0}, {"date": "2019-02-06", "close": 59.45, "volume": 42294.0}, {"date": "2019-02-07", "close": 59.27, "volume": 30250.0}, {"date": "2019-02-08", "close": 59.52, "volume": 41008.0}, {"date": "2019-02-11", "close": 58.94, "volume": 52277.0}, {"date": "2019-02-12", "close": 59.1, "volume": 39660.0}, {"date": "2019-02-13", "close": 59.7, "volume": 47985.0}, {"date": "2019-02-14", "close": 59.93, "volume": 67684.0}, {"date": "2019-02-15", "close": 60.46, "volume": 94320.0}, {"date": "2019-02-19", "close": 61.63, "volume": 70571.0}, {"date": "2019-02-20", "close": 62.04, "volume": 48544.0}, {"date": "2019-02-21", "close": 61.66, "volume": 39313.0}, {"date": "2019-02-22", "close": 66.08, "volume": 199268.0}, {"date": "2019-02-25", "close": 65.54, "volume": 108388.0}, {"date": "2019-02-26", "close": 67.21, "volume": 102596.0}, {"date": "2019-02-27", "close": 67.02, "volume": 65888.0}, {"date": "2019-02-28", "close": 66.76, "volume": 110404.0}, {"date": "2019-03-01", "close": 66.66, "volume": 76028.0}, {"date": "2019-03-04", "close": 66.2, "volume": 42146.0}, {"date": "2019-03-05", "close": 66.77, "volume": 45401.0}, {"date": "2019-03-06", "close": 66.07, "volume": 67893.0}, {"date": "2019-03-07", "close": 66.24, "volume": 41315.0}, {"date": "2019-03-08", "close": 66.77, "volume": 43156.0}, {"date": "2019-03-11", "close": 67.93, "volume": 44722.0}, {"date": "2019-03-12", "close": 68.22, "volume": 44845.0}, {"date": "2019-03-13", "close": 68.28, "volume": 30140.0}, {"date": "2019-03-14", "close": 68.74, "volume": 43367.0}, {"date": "2019-03-15", "close": 69.3, "volume": 147191.0}, {"date": "2019-03-18", "close": 69.2, "volume": 35295.0}, {"date": "2019-03-19", "close": 68.32, "volume": 38376.0}, {"date": "2019-03-20", "close": 68.0, "volume": 29637.0}, {"date": "2019-03-21", "close": 68.81, "volume": 47891.0}, {"date": "2019-03-22", "close": 68.1, "volume": 50792.0}, {"date": "2019-03-25", "close": 69.02, "volume": 30798.0}, {"date": "2019-03-26", "close": 68.06, "volume": 119446.0}, {"date": "2019-03-27", "close": 68.58, "volume": 71848.0}, {"date": "2019-03-28", "close": 68.01, "volume": 62341.0}, {"date": "2019-03-29", "close": 68.57, "volume": 73447.0}, {"date": "2019-04-01", "close": 68.33, "volume": 40007.0}, {"date": "2019-04-02", "close": 66.19, "volume": 129358.0}, {"date": "2019-04-03", "close": 67.79, "volume": 107788.0}, {"date": "2019-04-04", "close": 66.76, "volume": 43499.0}, {"date": "2019-04-05", "close": 67.73, "volume": 61178.0}, {"date": "2019-04-08", "close": 68.25, "volume": 53268.0}, {"date": "2019-04-09", "close": 68.15, "volume": 41165.0}, {"date": "2019-04-10", "close": 68.22, "volume": 28380.0}, {"date": "2019-04-11", "close": 69.17, "volume": 58616.0}, {"date": "2019-04-12", "close": 69.15, "volume": 47627.0}, {"date": "2019-04-15", "close": 68.44, "volume": 17840.0}, {"date": "2019-04-16", "close": 69.02, "volume": 24349.0}, {"date": "2019-04-17", "close": 68.48, "volume": 28190.0}, {"date": "2019-04-18", "close": 69.31, "volume": 22938.0}, {"date": "2019-04-22", "close": 69.63, "volume": 19011.0}, {"date": "2019-04-23", "close": 70.55, "volume": 119761.0}, {"date": "2019-04-24", "close": 72.11, "volume": 58570.0}, {"date": "2019-04-25", "close": 72.44, "volume": 62339.0}, {"date": "2019-04-26", "close": 71.41, "volume": 48849.0}, {"date": "2019-04-29", "close": 71.42, "volume": 43273.0}, {"date": "2019-04-30", "close": 72.6, "volume": 150163.0}, {"date": "2019-05-01", "close": 73.91, "volume": 99167.0}, {"date": "2019-05-02", "close": 74.14, "volume": 74355.0}, {"date": "2019-05-03", "close": 81.85, "volume": 294884.0}, {"date": "2019-05-06", "close": 81.83, "volume": 125747.0}, {"date": "2019-05-07", "close": 80.18, "volume": 61235.0}, {"date": "2019-05-08", "close": 80.05, "volume": 37487.0}, {"date": "2019-05-09", "close": 80.77, "volume": 60647.0}, {"date": "2019-05-10", "close": 82.1, "volume": 47754.0}, {"date": "2019-05-13", "close": 81.88, "volume": 166652.0}, {"date": "2019-05-14", "close": 82.16, "volume": 155761.0}, {"date": "2019-05-15", "close": 85.41, "volume": 190152.0}, {"date": "2019-05-16", "close": 86.66, "volume": 129701.0}, {"date": "2019-05-17", "close": 85.02, "volume": 84395.0}, {"date": "2019-05-20", "close": 84.01, "volume": 136527.0}, {"date": "2019-05-21", "close": 83.99, "volume": 81111.0}, {"date": "2019-05-22", "close": 84.65, "volume": 80820.0}, {"date": "2019-05-23", "close": 84.06, "volume": 51675.0}, {"date": "2019-05-24", "close": 85.4, "volume": 37930.0}, {"date": "2019-05-28", "close": 86.04, "volume": 68803.0}, {"date": "2019-05-29", "close": 82.62, "volume": 99865.0}, {"date": "2019-05-30", "close": 83.9, "volume": 88214.0}, {"date": "2019-05-31", "close": 83.79, "volume": 120505.0}, {"date": "2019-06-03", "close": 87.12, "volume": 109487.0}, {"date": "2019-06-04", "close": 86.32, "volume": 117222.0}, {"date": "2019-06-05", "close": 86.38, "volume": 62854.0}, {"date": "2019-06-06", "close": 87.52, "volume": 46904.0}, {"date": "2019-06-07", "close": 87.37, "volume": 52345.0}, {"date": "2019-06-10", "close": 86.95, "volume": 64553.0}, {"date": "2019-06-11", "close": 87.13, "volume": 49781.0}, {"date": "2019-06-12", "close": 87.25, "volume": 43462.0}, {"date": "2019-06-13", "close": 89.35, "volume": 59420.0}, {"date": "2019-06-14", "close": 89.25, "volume": 71737.0}, {"date": "2019-06-17", "close": 88.35, "volume": 68505.0}, {"date": "2019-06-18", "close": 86.85, "volume": 91856.0}, {"date": "2019-06-19", "close": 88.76, "volume": 69115.0}, {"date": "2019-06-20", "close": 89.6, "volume": 57674.0}, {"date": "2019-06-21", "close": 87.43, "volume": 139642.0}, {"date": "2019-06-24", "close": 89.0, "volume": 147484.0}, {"date": "2019-06-25", "close": 87.36, "volume": 129766.0}, {"date": "2019-06-26", "close": 87.54, "volume": 195083.0}, {"date": "2019-06-27", "close": 90.69, "volume": 132503.0}, {"date": "2019-06-28", "close": 91.48, "volume": 249135.0}, {"date": "2019-07-01", "close": 93.0, "volume": 155018.0}, {"date": "2019-07-02", "close": 94.4, "volume": 77239.0}, {"date": "2019-07-03", "close": 94.53, "volume": 58798.0}, {"date": "2019-07-05", "close": 95.78, "volume": 110682.0}, {"date": "2019-07-08", "close": 94.74, "volume": 78598.0}, {"date": "2019-07-09", "close": 95.89, "volume": 74094.0}, {"date": "2019-07-10", "close": 94.98, "volume": 86836.0}, {"date": "2019-07-11", "close": 95.0, "volume": 124532.0}, {"date": "2019-07-12", "close": 95.98, "volume": 78270.0}, {"date": "2019-07-15", "close": 96.76, "volume": 102564.0}, {"date": "2019-07-16", "close": 94.67, "volume": 85445.0}, {"date": "2019-07-17", "close": 92.0, "volume": 170211.0}, {"date": "2019-07-18", "close": 91.7, "volume": 167349.0}, {"date": "2019-07-19", "close": 90.77, "volume": 87771.0}, {"date": "2019-07-22", "close": 90.36, "volume": 66705.0}, {"date": "2019-07-23", "close": 89.79, "volume": 87047.0}, {"date": "2019-07-24", "close": 90.44, "volume": 154046.0}, {"date": "2019-07-25", "close": 89.32, "volume": 132798.0}, {"date": "2019-07-26", "close": 90.67, "volume": 138259.0}, {"date": "2019-07-29", "close": 87.97, "volume": 125975.0}, {"date": "2019-07-30", "close": 90.91, "volume": 123980.0}, {"date": "2019-07-31", "close": 89.86, "volume": 125128.0}, {"date": "2019-08-01", "close": 89.98, "volume": 122268.0}, {"date": "2019-08-02", "close": 90.16, "volume": 175869.0}, {"date": "2019-08-05", "close": 92.03, "volume": 177453.0}, {"date": "2019-08-06", "close": 93.14, "volume": 147350.0}, {"date": "2019-08-07", "close": 95.46, "volume": 148065.0}, {"date": "2019-08-08", "close": 93.07, "volume": 535202.0}, {"date": "2019-08-09", "close": 93.56, "volume": 133482.0}, {"date": "2019-08-12", "close": 95.01, "volume": 92906.0}, {"date": "2019-08-13", "close": 96.08, "volume": 93197.0}, {"date": "2019-08-14", "close": 93.71, "volume": 60715.0}, {"date": "2019-08-15", "close": 93.52, "volume": 85319.0}, {"date": "2019-08-16", "close": 95.96, "volume": 85826.0}, {"date": "2019-08-19", "close": 96.49, "volume": 86918.0}, {"date": "2019-08-20", "close": 94.85, "volume": 67807.0}, {"date": "2019-08-21", "close": 94.6, "volume": 65416.0}, {"date": "2019-08-22", "close": 95.67, "volume": 78637.0}, {"date": "2019-08-23", "close": 93.21, "volume": 105480.0}, {"date": "2019-08-26", "close": 94.83, "volume": 115086.0}, {"date": "2019-08-27", "close": 95.72, "volume": 94836.0}, {"date": "2019-08-28", "close": 97.64, "volume": 119509.0}, {"date": "2019-08-29", "close": 98.36, "volume": 130923.0}, {"date": "2019-08-30", "close": 98.23, "volume": 75356.0}, {"date": "2019-09-03", "close": 99.19, "volume": 142064.0}, {"date": "2019-09-04", "close": 100.53, "volume": 112050.0}, {"date": "2019-09-05", "close": 102.43, "volume": 149732.0}, {"date": "2019-09-06", "close": 102.38, "volume": 138830.0}, {"date": "2019-09-09", "close": 100.66, "volume": 169422.0}, {"date": "2019-09-10", "close": 97.81, "volume": 186029.0}, {"date": "2019-09-11", "close": 99.28, "volume": 170233.0}, {"date": "2019-09-12", "close": 98.36, "volume": 155636.0}, {"date": "2019-09-13", "close": 101.67, "volume": 133642.0}, {"date": "2019-09-16", "close": 102.12, "volume": 89344.0}, {"date": "2019-09-17", "close": 101.66, "volume": 189553.0}, {"date": "2019-09-18", "close": 102.36, "volume": 227166.0}, {"date": "2019-09-19", "close": 101.17, "volume": 259382.0}, {"date": "2019-09-20", "close": 99.47, "volume": 424900.0}, {"date": "2019-09-23", "close": 98.21, "volume": 264281.0}, {"date": "2019-09-24", "close": 100.75, "volume": 248560.0}, {"date": "2019-09-25", "close": 102.09, "volume": 135902.0}, {"date": "2019-09-26", "close": 102.51, "volume": 70318.0}, {"date": "2019-09-27", "close": 101.21, "volume": 91101.0}, {"date": "2019-09-30", "close": 103.31, "volume": 149361.0}, {"date": "2019-10-01", "close": 101.8, "volume": 89807.0}, {"date": "2019-10-02", "close": 100.96, "volume": 132315.0}, {"date": "2019-10-03", "close": 101.61, "volume": 113856.0}, {"date": "2019-10-04", "close": 104.23, "volume": 77411.0}, {"date": "2019-10-07", "close": 102.91, "volume": 88247.0}, {"date": "2019-10-08", "close": 101.47, "volume": 124238.0}, {"date": "2019-10-09", "close": 103.53, "volume": 89652.0}, {"date": "2019-10-10", "close": 104.14, "volume": 90736.0}, {"date": "2019-10-11", "close": 104.8, "volume": 98937.0}, {"date": "2019-10-14", "close": 104.91, "volume": 67711.0}, {"date": "2019-10-15", "close": 103.02, "volume": 135137.0}, {"date": "2019-10-16", "close": 103.86, "volume": 116684.0}, {"date": "2019-10-17", "close": 105.64, "volume": 87476.0}, {"date": "2019-10-18", "close": 106.9, "volume": 126200.0}, {"date": "2019-10-21", "close": 107.43, "volume": 175649.0}, {"date": "2019-10-22", "close": 105.53, "volume": 86186.0}, {"date": "2019-10-23", "close": 104.43, "volume": 122481.0}, {"date": "2019-10-24", "close": 105.72, "volume": 88042.0}, {"date": "2019-10-25", "close": 105.62, "volume": 99883.0}, {"date": "2019-10-28", "close": 105.97, "volume": 117877.0}, {"date": "2019-10-29", "close": 107.72, "volume": 79646.0}, {"date": "2019-10-30", "close": 106.68, "volume": 104673.0}, {"date": "2019-10-31", "close": 105.72, "volume": 174037.0}, {"date": "2019-11-01", "close": 93.69, "volume": 900077.0}, {"date": "2019-11-04", "close": 86.36, "volume": 402099.0}, {"date": "2019-11-05", "close": 85.51, "volume": 380108.0}, {"date": "2019-11-06", "close": 87.73, "volume": 180516.0}, {"date": "2019-11-07", "close": 86.05, "volume": 174441.0}, {"date": "2019-11-08", "close": 87.46, "volume": 149003.0}, {"date": "2019-11-11", "close": 86.96, "volume": 103278.0}, {"date": "2019-11-12", "close": 88.98, "volume": 101291.0}, {"date": "2019-11-13", "close": 98.76, "volume": 1063663.0}, {"date": "2019-11-14", "close": 96.985, "volume": 676973.0}, {"date": "2019-11-15", "close": 94.97, "volume": 3210066.0}, {"date": "2019-11-18", "close": 93.76, "volume": 405070.0}, {"date": "2019-11-19", "close": 95.67, "volume": 205536.0}, {"date": "2019-11-20", "close": 95.9, "volume": 199545.0}, {"date": "2019-11-21", "close": 95.77, "volume": 180139.0}, {"date": "2019-11-22", "close": 95.27, "volume": 305033.0}, {"date": "2019-11-25", "close": 98.79, "volume": 329456.0}, {"date": "2019-11-26", "close": 100.78, "volume": 505100.0}, {"date": "2019-11-27", "close": 101.18, "volume": 122563.0}, {"date": "2019-11-29", "close": 101.26, "volume": 89265.0}, {"date": "2019-12-02", "close": 102.12, "volume": 237326.0}, {"date": "2019-12-03", "close": 102.09, "volume": 180372.0}, {"date": "2019-12-04", "close": 99.49, "volume": 119094.0}, {"date": "2019-12-05", "close": 97.36, "volume": 360838.0}, {"date": "2019-12-06", "close": 97.36, "volume": 153851.0}, {"date": "2019-12-09", "close": 95.81, "volume": 267641.0}, {"date": "2019-12-10", "close": 96.12, "volume": 139082.0}, {"date": "2019-12-11", "close": 95.92, "volume": 120355.0}, {"date": "2019-12-12", "close": 96.14, "volume": 169348.0}, {"date": "2019-12-13", "close": 98.51, "volume": 157668.0}, {"date": "2019-12-16", "close": 100.28, "volume": 178397.0}, {"date": "2019-12-17", "close": 102.25, "volume": 243531.0}, {"date": "2019-12-18", "close": 102.89, "volume": 311788.0}, {"date": "2019-12-19", "close": 102.29, "volume": 186060.0}, {"date": "2019-12-20", "close": 103.33, "volume": 411125.0}, {"date": "2019-12-23", "close": 97.84, "volume": 146171.0}, {"date": "2019-12-24", "close": 99.56, "volume": 57407.0}, {"date": "2019-12-26", "close": 99.13, "volume": 83105.0}, {"date": "2019-12-27", "close": 100.69, "volume": 177220.0}, {"date": "2019-12-30", "close": 100.28, "volume": 89411.0}, {"date": "2019-12-31", "close": 101.66, "volume": 133502.0}, {"date": "2020-01-02", "close": 103.47, "volume": 171789.0}, {"date": "2020-01-03", "close": 104.7, "volume": 136941.0}, {"date": "2020-01-06", "close": 106.88, "volume": 185012.0}, {"date": "2020-01-07", "close": 105.86, "volume": 218929.0}, {"date": "2020-01-08", "close": 105.56, "volume": 230456.0}, {"date": "2020-01-09", "close": 106.83, "volume": 251469.0}, {"date": "2020-01-10", "close": 104.1, "volume": 198822.0}, {"date": "2020-01-13", "close": 105.83, "volume": 127376.0}, {"date": "2020-01-14", "close": 105.88, "volume": 103654.0}, {"date": "2020-01-15", "close": 108.15, "volume": 95370.0}, {"date": "2020-01-16", "close": 109.11, "volume": 119703.0}, {"date": "2020-01-17", "close": 109.23, "volume": 104170.0}, {"date": "2020-01-21", "close": 110.5, "volume": 124867.0}, {"date": "2020-01-22", "close": 111.66, "volume": 105566.0}, {"date": "2020-01-23", "close": 109.26, "volume": 294461.0}, {"date": "2020-01-24", "close": 111.6, "volume": 174040.0}, {"date": "2020-01-27", "close": 112.65, "volume": 132274.0}, {"date": "2020-01-28", "close": 116.16, "volume": 273255.0}, {"date": "2020-01-29", "close": 113.34, "volume": 236155.0}, {"date": "2020-01-30", "close": 115.13, "volume": 280317.0}, {"date": "2020-01-31", "close": 114.22, "volume": 291415.0}, {"date": "2020-02-03", "close": 114.98, "volume": 175991.0}, {"date": "2020-02-04", "close": 116.74, "volume": 245860.0}, {"date": "2020-02-05", "close": 118.42, "volume": 221047.0}, {"date": "2020-02-06", "close": 120.37, "volume": 171607.0}, {"date": "2020-02-07", "close": 120.81, "volume": 183918.0}, {"date": "2020-02-10", "close": 122.52, "volume": 192023.0}, {"date": "2020-02-11", "close": 123.1, "volume": 171402.0}, {"date": "2020-02-12", "close": 124.1, "volume": 142763.0}, {"date": "2020-02-13", "close": 126.47, "volume": 107780.0}, {"date": "2020-02-14", "close": 126.85, "volume": 116783.0}, {"date": "2020-02-18", "close": 126.97, "volume": 97060.0}, {"date": "2020-02-19", "close": 127.74, "volume": 160213.0}, {"date": "2020-02-20", "close": 125.08, "volume": 243967.0}, {"date": "2020-02-21", "close": 126.43, "volume": 239814.0}, {"date": "2020-02-24", "close": 126.38, "volume": 138136.0}, {"date": "2020-02-25", "close": 130.46, "volume": 236712.0}, {"date": "2020-02-26", "close": 127.59, "volume": 155642.0}, {"date": "2020-02-27", "close": 123.22, "volume": 173377.0}, {"date": "2020-02-28", "close": 121.47, "volume": 233074.0}, {"date": "2020-03-02", "close": 129.4, "volume": 193702.0}, {"date": "2020-03-03", "close": 128.83, "volume": 141005.0}, {"date": "2020-03-04", "close": 131.79, "volume": 155717.0}, {"date": "2020-03-05", "close": 128.91, "volume": 173079.0}, {"date": "2020-03-06", "close": 125.55, "volume": 164019.0}, {"date": "2020-03-09", "close": 114.14, "volume": 243019.0}, {"date": "2020-03-10", "close": 118.86, "volume": 180135.0}, {"date": "2020-03-11", "close": 114.89, "volume": 137814.0}, {"date": "2020-03-12", "close": 100.36, "volume": 289938.0}, {"date": "2020-03-13", "close": 104.54, "volume": 272591.0}, {"date": "2020-03-16", "close": 84.33, "volume": 461650.0}, {"date": "2020-03-17", "close": 97.88, "volume": 369517.0}, {"date": "2020-03-18", "close": 93.3, "volume": 212117.0}, {"date": "2020-03-19", "close": 98.41, "volume": 232112.0}, {"date": "2020-03-20", "close": 86.37, "volume": 334388.0}, {"date": "2020-03-23", "close": 87.62, "volume": 255283.0}, {"date": "2020-03-24", "close": 94.87, "volume": 200655.0}, {"date": "2020-03-25", "close": 92.77, "volume": 159989.0}, {"date": "2020-03-26", "close": 102.59, "volume": 162289.0}, {"date": "2020-03-27", "close": 98.9, "volume": 117538.0}, {"date": "2020-03-30", "close": 107.05, "volume": 145757.0}, {"date": "2020-03-31", "close": 104.53, "volume": 223793.0}, {"date": "2020-04-01", "close": 100.02, "volume": 144365.0}, {"date": "2020-04-02", "close": 101.98, "volume": 110229.0}, {"date": "2020-04-03", "close": 99.52, "volume": 135263.0}, {"date": "2020-04-06", "close": 107.5, "volume": 145614.0}, {"date": "2020-04-07", "close": 107.98, "volume": 138992.0}, {"date": "2020-04-08", "close": 107.59, "volume": 157662.0}, {"date": "2020-04-09", "close": 112.97, "volume": 152523.0}, {"date": "2020-04-13", "close": 108.8, "volume": 88905.0}, {"date": "2020-04-14", "close": 113.08, "volume": 160774.0}, {"date": "2020-04-15", "close": 108.05, "volume": 155140.0}, {"date": "2020-04-16", "close": 109.76, "volume": 206118.0}, {"date": "2020-04-17", "close": 114.01, "volume": 214327.0}, {"date": "2020-04-20", "close": 113.35, "volume": 124284.0}, {"date": "2020-04-21", "close": 110.54, "volume": 151793.0}, {"date": "2020-04-22", "close": 106.0, "volume": 199809.0}, {"date": "2020-04-23", "close": 105.9, "volume": 231324.0}, {"date": "2020-04-24", "close": 103.76, "volume": 178004.0}, {"date": "2020-04-27", "close": 108.9, "volume": 211017.0}, {"date": "2020-04-28", "close": 111.32, "volume": 194705.0}, {"date": "2020-04-29", "close": 117.67, "volume": 278796.0}, {"date": "2020-04-30", "close": 108.62, "volume": 252339.0}, {"date": "2020-05-01", "close": 119.63, "volume": 368894.0}, {"date": "2020-05-04", "close": 116.53, "volume": 224914.0}, {"date": "2020-05-05", "close": 128.5, "volume": 371642.0}, {"date": "2020-05-06", "close": 129.17, "volume": 271368.0}, {"date": "2020-05-07", "close": 131.4, "volume": 156935.0}, {"date": "2020-05-08", "close": 135.64, "volume": 149288.0}, {"date": "2020-05-11", "close": 135.16, "volume": 132336.0}, {"date": "2020-05-12", "close": 131.84, "volume": 141476.0}, {"date": "2020-05-13", "close": 131.11, "volume": 147952.0}, {"date": "2020-05-14", "close": 130.41, "volume": 103110.0}, {"date": "2020-05-15", "close": 133.02, "volume": 125619.0}, {"date": "2020-05-18", "close": 139.14, "volume": 154743.0}, {"date": "2020-05-19", "close": 137.09, "volume": 162901.0}, {"date": "2020-05-20", "close": 142.56, "volume": 152076.0}, {"date": "2020-05-21", "close": 144.67, "volume": 127647.0}, {"date": "2020-05-22", "close": 150.05, "volume": 95404.0}, {"date": "2020-05-26", "close": 148.45, "volume": 170172.0}, {"date": "2020-05-27", "close": 151.43, "volume": 162426.0}, {"date": "2020-05-28", "close": 148.09, "volume": 243740.0}, {"date": "2020-05-29", "close": 149.32, "volume": 167208.0}, {"date": "2020-06-01", "close": 150.73, "volume": 152746.0}, {"date": "2020-06-02", "close": 151.21, "volume": 112290.0}, {"date": "2020-06-03", "close": 155.83, "volume": 104523.0}, {"date": "2020-06-04", "close": 154.41, "volume": 141869.0}, {"date": "2020-06-05", "close": 157.21, "volume": 194678.0}, {"date": "2020-06-08", "close": 158.82, "volume": 171778.0}, {"date": "2020-06-09", "close": 158.1, "volume": 139541.0}, {"date": "2020-06-10", "close": 158.12, "volume": 128124.0}, {"date": "2020-06-11", "close": 151.38, "volume": 166306.0}, {"date": "2020-06-12", "close": 151.94, "volume": 139418.0}, {"date": "2020-06-15", "close": 153.97, "volume": 278663.0}, {"date": "2020-06-16", "close": 156.21, "volume": 164199.0}, {"date": "2020-06-17", "close": 156.86, "volume": 209527.0}, {"date": "2020-06-18", "close": 152.33, "volume": 254043.0}, {"date": "2020-06-19", "close": 152.52, "volume": 280447.0}, {"date": "2020-06-22", "close": 155.94, "volume": 172696.0}, {"date": "2020-06-23", "close": 151.575, "volume": 291797.0}, {"date": "2020-06-24", "close": 149.04, "volume": 132170.0}, {"date": "2020-06-25", "close": 149.82, "volume": 124009.0}, {"date": "2020-06-26", "close": 145.21, "volume": 298820.0}, {"date": "2020-06-29", "close": 151.77, "volume": 219921.0}, {"date": "2020-06-30", "close": 155.21, "volume": 205981.0}, {"date": "2020-07-01", "close": 156.95, "volume": 102264.0}, {"date": "2020-07-02", "close": 153.75, "volume": 118041.0}, {"date": "2020-07-06", "close": 155.58, "volume": 106923.0}, {"date": "2020-07-07", "close": 154.96, "volume": 98011.0}, {"date": "2020-07-08", "close": 157.99, "volume": 87180.0}, {"date": "2020-07-09", "close": 154.37, "volume": 125044.0}, {"date": "2020-07-10", "close": 158.24, "volume": 62578.0}, {"date": "2020-07-13", "close": 156.86, "volume": 135909.0}, {"date": "2020-07-14", "close": 157.57, "volume": 118213.0}, {"date": "2020-07-15", "close": 159.35, "volume": 179028.0}, {"date": "2020-07-16", "close": 162.01, "volume": 83826.0}, {"date": "2020-07-17", "close": 162.07, "volume": 85640.0}, {"date": "2020-07-20", "close": 162.46, "volume": 75174.0}, {"date": "2020-07-21", "close": 163.64, "volume": 79063.0}, {"date": "2020-07-22", "close": 164.88, "volume": 61979.0}, {"date": "2020-07-23", "close": 168.02, "volume": 122280.0}, {"date": "2020-07-24", "close": 166.11, "volume": 81659.0}, {"date": "2020-07-27", "close": 169.1, "volume": 86081.0}, {"date": "2020-07-28", "close": 164.38, "volume": 92438.0}, {"date": "2020-07-29", "close": 166.63, "volume": 112615.0}, {"date": "2020-07-30", "close": 165.91, "volume": 127075.0}, {"date": "2020-07-31", "close": 194.9, "volume": 347973.0}, {"date": "2020-08-03", "close": 195.63, "volume": 183677.0}, {"date": "2020-08-04", "close": 194.42, "volume": 136373.0}, {"date": "2020-08-05", "close": 207.91, "volume": 415367.0}, {"date": "2020-08-06", "close": 206.45, "volume": 128625.0}, {"date": "2020-08-07", "close": 205.73, "volume": 102898.0}, {"date": "2020-08-10", "close": 201.47, "volume": 105918.0}, {"date": "2020-08-11", "close": 197.39, "volume": 125259.0}, {"date": "2020-08-12", "close": 194.84, "volume": 143142.0}, {"date": "2020-08-13", "close": 202.6, "volume": 108161.0}, {"date": "2020-08-14", "close": 196.93, "volume": 119312.0}, {"date": "2020-08-17", "close": 198.05, "volume": 54538.0}, {"date": "2020-08-18", "close": 198.4, "volume": 52339.0}, {"date": "2020-08-19", "close": 201.19, "volume": 105036.0}, {"date": "2020-08-20", "close": 202.67, "volume": 63260.0}, {"date": "2020-08-21", "close": 205.23, "volume": 94171.0}, {"date": "2020-08-24", "close": 203.67, "volume": 83114.0}, {"date": "2020-08-25", "close": 203.09, "volume": 127743.0}, {"date": "2020-08-26", "close": 203.97, "volume": 87659.0}, {"date": "2020-08-27", "close": 208.57, "volume": 152276.0}, {"date": "2020-08-28", "close": 204.57, "volume": 119643.0}, {"date": "2020-08-31", "close": 207.23, "volume": 127630.0}, {"date": "2020-09-01", "close": 209.98, "volume": 91139.0}, {"date": "2020-09-02", "close": 209.06, "volume": 80515.0}, {"date": "2020-09-03", "close": 199.2, "volume": 144898.0}, {"date": "2020-09-04", "close": 188.71, "volume": 220403.0}, {"date": "2020-09-08", "close": 191.05, "volume": 149404.0}, {"date": "2020-09-09", "close": 195.0, "volume": 116986.0}, {"date": "2020-09-10", "close": 189.8, "volume": 109959.0}, {"date": "2020-09-11", "close": 187.93, "volume": 81282.0}, {"date": "2020-09-14", "close": 190.93, "volume": 123447.0}, {"date": "2020-09-15", "close": 191.94, "volume": 94827.0}, {"date": "2020-09-16", "close": 190.34, "volume": 96232.0}, {"date": "2020-09-17", "close": 188.34, "volume": 93967.0}, {"date": "2020-09-18", "close": 182.16, "volume": 384144.0}, {"date": "2020-09-21", "close": 176.71, "volume": 244620.0}, {"date": "2020-09-22", "close": 179.79, "volume": 66692.0}, {"date": "2020-09-23", "close": 175.81, "volume": 132483.0}, {"date": "2020-09-24", "close": 173.8, "volume": 67246.0}, {"date": "2020-09-25", "close": 175.69, "volume": 85910.0}, {"date": "2020-09-28", "close": 182.77, "volume": 132775.0}, {"date": "2020-09-29", "close": 186.28, "volume": 113427.0}, {"date": "2020-09-30", "close": 190.18, "volume": 290087.0}, {"date": "2020-10-01", "close": 189.65, "volume": 142571.0}, {"date": "2020-10-02", "close": 195.9, "volume": 173604.0}, {"date": "2020-10-05", "close": 203.08, "volume": 106917.0}, {"date": "2020-10-06", "close": 201.38, "volume": 144642.0}, {"date": "2020-10-07", "close": 207.28, "volume": 150767.0}, {"date": "2020-10-08", "close": 205.73, "volume": 73735.0}, {"date": "2020-10-09", "close": 208.2, "volume": 64341.0}, {"date": "2020-10-12", "close": 213.09, "volume": 86811.0}, {"date": "2020-10-13", "close": 210.98, "volume": 82180.0}, {"date": "2020-10-14", "close": 208.11, "volume": 97425.0}, {"date": "2020-10-15", "close": 209.65, "volume": 66557.0}, {"date": "2020-10-16", "close": 210.62, "volume": 48115.0}, {"date": "2020-10-19", "close": 204.9, "volume": 90561.0}, {"date": "2020-10-20", "close": 207.14, "volume": 67626.0}, {"date": "2020-10-21", "close": 210.8, "volume": 51937.0}, {"date": "2020-10-22", "close": 211.47, "volume": 74003.0}, {"date": "2020-10-23", "close": 211.26, "volume": 53183.0}, {"date": "2020-10-26", "close": 207.9, "volume": 108406.0}, {"date": "2020-10-27", "close": 208.0, "volume": 70762.0}, {"date": "2020-10-28", "close": 203.55, "volume": 155357.0}, {"date": "2020-10-29", "close": 208.26, "volume": 116897.0}, {"date": "2020-10-30", "close": 187.47, "volume": 350087.0}, {"date": "2020-11-02", "close": 198.4, "volume": 159167.0}, {"date": "2020-11-03", "close": 203.27, "volume": 139390.0}, {"date": "2020-11-04", "close": 199.39, "volume": 131480.0}, {"date": "2020-11-05", "close": 204.85, "volume": 57278.0}, {"date": "2020-11-06", "close": 207.61, "volume": 69722.0}, {"date": "2020-11-09", "close": 211.28, "volume": 170600.0}, {"date": "2020-11-10", "close": 217.65, "volume": 140602.0}, {"date": "2020-11-11", "close": 222.71, "volume": 87962.0}, {"date": "2020-11-12", "close": 210.44, "volume": 138512.0}, {"date": "2020-11-13", "close": 212.66, "volume": 72531.0}, {"date": "2020-11-16", "close": 223.66, "volume": 151996.0}, {"date": "2020-11-17", "close": 232.62, "volume": 202776.0}, {"date": "2020-11-18", "close": 232.73, "volume": 146880.0}, {"date": "2020-11-19", "close": 232.6, "volume": 127863.0}, {"date": "2020-11-20", "close": 232.27, "volume": 211306.0}, {"date": "2020-11-23", "close": 231.91, "volume": 120111.0}, {"date": "2020-11-24", "close": 236.36, "volume": 155780.0}, {"date": "2020-11-25", "close": 238.41, "volume": 107741.0}, {"date": "2020-11-27", "close": 240.75, "volume": 66247.0}, {"date": "2020-11-30", "close": 240.16, "volume": 158175.0}, {"date": "2020-12-01", "close": 243.12, "volume": 125258.0}, {"date": "2020-12-02", "close": 241.62, "volume": 110748.0}, {"date": "2020-12-03", "close": 236.34, "volume": 247648.0}, {"date": "2020-12-04", "close": 244.31, "volume": 148034.0}, {"date": "2020-12-07", "close": 243.49, "volume": 135981.0}, {"date": "2020-12-08", "close": 235.19, "volume": 142360.0}, {"date": "2020-12-09", "close": 233.76, "volume": 82059.0}, {"date": "2020-12-10", "close": 238.21, "volume": 67434.0}, {"date": "2020-12-11", "close": 236.58, "volume": 77025.0}, {"date": "2020-12-14", "close": 239.85, "volume": 119161.0}, {"date": "2020-12-15", "close": 240.12, "volume": 184052.0}, {"date": "2020-12-16", "close": 247.3, "volume": 164214.0}, {"date": "2020-12-17", "close": 249.59, "volume": 120048.0}, {"date": "2020-12-18", "close": 246.46, "volume": 279734.0}, {"date": "2020-12-21", "close": 249.11, "volume": 108152.0}, {"date": "2020-12-22", "close": 218.53, "volume": 767190.0}, {"date": "2020-12-23", "close": 216.045, "volume": 525111.0}, {"date": "2020-12-24", "close": 207.28, "volume": 285929.0}, {"date": "2020-12-28", "close": 208.0, "volume": 4230736.0}, {"date": "2020-12-29", "close": 202.07, "volume": 322572.0}, {"date": "2020-12-30", "close": 203.01, "volume": 199836.0}, {"date": "2020-12-31", "close": 200.13, "volume": 227134.0}, {"date": "2021-01-04", "close": 202.16, "volume": 263807.0}, {"date": "2021-01-05", "close": 199.59, "volume": 238276.0}, {"date": "2021-01-06", "close": 210.93, "volume": 296997.0}, {"date": "2021-01-07", "close": 209.8, "volume": 184856.0}, {"date": "2021-01-08", "close": 210.58, "volume": 155310.0}, {"date": "2021-01-11", "close": 210.43, "volume": 134309.0}, {"date": "2021-01-12", "close": 213.65, "volume": 285200.0}, {"date": "2021-01-13", "close": 214.34, "volume": 90099.0}, {"date": "2021-01-14", "close": 200.41, "volume": 233837.0}, {"date": "2021-01-15", "close": 198.3, "volume": 277118.0}, {"date": "2021-01-19", "close": 192.98, "volume": 189568.0}, {"date": "2021-01-20", "close": 192.0, "volume": 203090.0}, {"date": "2021-01-21", "close": 191.58, "volume": 227397.0}, {"date": "2021-01-22", "close": 191.82, "volume": 167324.0}, {"date": "2021-01-25", "close": 193.42, "volume": 153409.0}, {"date": "2021-01-26", "close": 189.44, "volume": 160349.0}, {"date": "2021-01-27", "close": 187.51, "volume": 307524.0}, {"date": "2021-01-28", "close": 189.54, "volume": 118743.0}, {"date": "2021-01-29", "close": 187.56, "volume": 242936.0}, {"date": "2021-02-01", "close": 189.17, "volume": 195443.0}, {"date": "2021-02-02", "close": 187.33, "volume": 220539.0}, {"date": "2021-02-03", "close": 184.93, "volume": 175934.0}, {"date": "2021-02-04", "close": 188.27, "volume": 209072.0}, {"date": "2021-02-05", "close": 189.82, "volume": 160469.0}, {"date": "2021-02-08", "close": 188.04, "volume": 264991.0}, {"date": "2021-02-09", "close": 190.94, "volume": 269148.0}, {"date": "2021-02-10", "close": 190.69, "volume": 169673.0}, {"date": "2021-02-11", "close": 196.23, "volume": 233633.0}, {"date": "2021-02-12", "close": 197.83, "volume": 188221.0}, {"date": "2021-02-16", "close": 192.93, "volume": 157045.0}, {"date": "2021-02-17", "close": 190.72, "volume": 152447.0}, {"date": "2021-02-18", "close": 189.57, "volume": 131553.0}, {"date": "2021-02-19", "close": 179.82, "volume": 463197.0}, {"date": "2021-02-22", "close": 175.95, "volume": 260747.0}, {"date": "2021-02-23", "close": 176.54, "volume": 233278.0}, {"date": "2021-02-24", "close": 175.81, "volume": 210235.0}, {"date": "2021-02-25", "close": 168.53, "volume": 136525.0}, {"date": "2021-02-26", "close": 176.06, "volume": 223338.0}, {"date": "2021-03-01", "close": 183.48, "volume": 155864.0}, {"date": "2021-03-02", "close": 175.38, "volume": 184136.0}, {"date": "2021-03-03", "close": 166.09, "volume": 223016.0}, {"date": "2021-03-04", "close": 157.79, "volume": 328016.0}, {"date": "2021-03-05", "close": 162.57, "volume": 222496.0}, {"date": "2021-03-08", "close": 163.22, "volume": 186589.0}, {"date": "2021-03-09", "close": 169.32, "volume": 232616.0}, {"date": "2021-03-10", "close": 171.96, "volume": 246878.0}, {"date": "2021-03-11", "close": 176.69, "volume": 157302.0}, {"date": "2021-03-12", "close": 173.71, "volume": 157038.0}, {"date": "2021-03-15", "close": 176.51, "volume": 103769.0}, {"date": "2021-03-16", "close": 173.75, "volume": 94453.0}, {"date": "2021-03-17", "close": 175.25, "volume": 91828.0}, {"date": "2021-03-18", "close": 167.56, "volume": 131778.0}, {"date": "2021-03-19", "close": 170.27, "volume": 463173.0}, {"date": "2021-03-22", "close": 165.53, "volume": 111836.0}, {"date": "2021-03-23", "close": 164.43, "volume": 106665.0}, {"date": "2021-03-24", "close": 161.94, "volume": 105827.0}, {"date": "2021-03-25", "close": 163.77, "volume": 141179.0}, {"date": "2021-03-26", "close": 167.88, "volume": 105387.0}, {"date": "2021-03-29", "close": 161.69, "volume": 123912.0}, {"date": "2021-03-30", "close": 162.29, "volume": 143384.0}, {"date": "2021-03-31", "close": 164.8, "volume": 286433.0}, {"date": "2021-04-01", "close": 167.64, "volume": 132467.0}, {"date": "2021-04-05", "close": 170.66, "volume": 131942.0}, {"date": "2021-04-06", "close": 170.27, "volume": 65611.0}, {"date": "2021-04-07", "close": 164.88, "volume": 73538.0}, {"date": "2021-04-08", "close": 168.09, "volume": 90443.0}, {"date": "2021-04-09", "close": 169.74, "volume": 65253.0}, {"date": "2021-04-12", "close": 169.71, "volume": 89220.0}, {"date": "2021-04-13", "close": 168.03, "volume": 70880.0}, {"date": "2021-04-14", "close": 168.82, "volume": 55017.0}, {"date": "2021-04-15", "close": 170.28, "volume": 67092.0}, {"date": "2021-04-16", "close": 168.47, "volume": 151378.0}, {"date": "2021-04-19", "close": 165.35, "volume": 156628.0}, {"date": "2021-04-20", "close": 165.24, "volume": 78386.0}, {"date": "2021-04-21", "close": 170.74, "volume": 124521.0}, {"date": "2021-04-22", "close": 171.22, "volume": 109376.0}, {"date": "2021-04-23", "close": 174.96, "volume": 95368.0}, {"date": "2021-04-26", "close": 175.72, "volume": 114508.0}, {"date": "2021-04-27", "close": 177.47, "volume": 213054.0}, {"date": "2021-04-28", "close": 170.98, "volume": 105325.0}, {"date": "2021-04-29", "close": 172.83, "volume": 106655.0}, {"date": "2021-04-30", "close": 174.01, "volume": 207860.0}, {"date": "2021-05-03", "close": 171.28, "volume": 135757.0}, {"date": "2021-05-04", "close": 170.09, "volume": 87210.0}, {"date": "2021-05-05", "close": 167.71, "volume": 82722.0}, {"date": "2021-05-06", "close": 168.66, "volume": 92425.0}, {"date": "2021-05-07", "close": 168.3, "volume": 92682.0}, {"date": "2021-05-10", "close": 160.62, "volume": 116289.0}, {"date": "2021-05-11", "close": 158.54, "volume": 149056.0}, {"date": "2021-05-12", "close": 154.05, "volume": 161168.0}, {"date": "2021-05-13", "close": 156.63, "volume": 123786.0}, {"date": "2021-05-14", "close": 161.53, "volume": 114123.0}, {"date": "2021-05-17", "close": 159.19, "volume": 86134.0}, {"date": "2021-05-18", "close": 157.9, "volume": 89852.0}, {"date": "2021-05-19", "close": 159.37, "volume": 79214.0}, {"date": "2021-05-20", "close": 163.0, "volume": 121792.0}, {"date": "2021-05-21", "close": 163.13, "volume": 112294.0}, {"date": "2021-05-24", "close": 163.91, "volume": 62784.0}, {"date": "2021-05-25", "close": 163.53, "volume": 114989.0}, {"date": "2021-05-26", "close": 164.48, "volume": 80226.0}, {"date": "2021-05-27", "close": 165.57, "volume": 106795.0}, {"date": "2021-05-28", "close": 166.46, "volume": 65357.0}, {"date": "2021-06-01", "close": 162.08, "volume": 75694.0}, {"date": "2021-06-02", "close": 162.2, "volume": 129367.0}, {"date": "2021-06-03", "close": 160.45, "volume": 96117.0}, {"date": "2021-06-04", "close": 160.98, "volume": 77122.0}, {"date": "2021-06-07", "close": 161.84, "volume": 97522.0}, {"date": "2021-06-08", "close": 164.12, "volume": 80053.0}, {"date": "2021-06-09", "close": 161.87, "volume": 78745.0}, {"date": "2021-06-10", "close": 161.36, "volume": 67837.0}, {"date": "2021-06-11", "close": 163.46, "volume": 66203.0}, {"date": "2021-06-14", "close": 162.97, "volume": 81606.0}, {"date": "2021-06-15", "close": 167.39, "volume": 110194.0}, {"date": "2021-06-16", "close": 164.32, "volume": 96043.0}, {"date": "2021-06-17", "close": 161.88, "volume": 141107.0}, {"date": "2021-06-18", "close": 156.51, "volume": 154018.0}, {"date": "2021-06-21", "close": 158.66, "volume": 102908.0}, {"date": "2021-06-22", "close": 159.28, "volume": 61413.0}, {"date": "2021-06-23", "close": 159.23, "volume": 84059.0}, {"date": "2021-06-24", "close": 161.51, "volume": 53428.0}, {"date": "2021-06-25", "close": 162.07, "volume": 213817.0}, {"date": "2021-06-28", "close": 159.52, "volume": 93400.0}, {"date": "2021-06-29", "close": 162.53, "volume": 76109.0}, {"date": "2021-06-30", "close": 164.77, "volume": 119576.0}, {"date": "2021-07-01", "close": 169.42, "volume": 127832.0}, {"date": "2021-07-02", "close": 170.25, "volume": 90342.0}, {"date": "2021-07-06", "close": 173.66, "volume": 108997.0}, {"date": "2021-07-07", "close": 170.16, "volume": 126078.0}, {"date": "2021-07-08", "close": 164.26, "volume": 92029.0}, {"date": "2021-07-09", "close": 168.37, "volume": 104091.0}, {"date": "2021-07-12", "close": 167.94, "volume": 65163.0}, {"date": "2021-07-13", "close": 165.95, "volume": 73346.0}, {"date": "2021-07-14", "close": 168.58, "volume": 94103.0}, {"date": "2021-07-15", "close": 172.86, "volume": 148831.0}, {"date": "2021-07-16", "close": 174.7, "volume": 117225.0}, {"date": "2021-07-19", "close": 166.53, "volume": 82875.0}, {"date": "2021-07-20", "close": 168.39, "volume": 151366.0}, {"date": "2021-07-21", "close": 168.04, "volume": 89414.0}, {"date": "2021-07-22", "close": 164.5, "volume": 81247.0}, {"date": "2021-07-23", "close": 170.16, "volume": 95873.0}, {"date": "2021-07-26", "close": 171.03, "volume": 67415.0}, {"date": "2021-07-27", "close": 178.62, "volume": 273641.0}, {"date": "2021-07-28", "close": 179.44, "volume": 155644.0}, {"date": "2021-07-29", "close": 182.16, "volume": 176305.0}, {"date": "2021-07-30", "close": 178.645, "volume": 169020.0}, {"date": "2021-08-02", "close": 174.19, "volume": 98349.0}, {"date": "2021-08-03", "close": 174.16, "volume": 111945.0}, {"date": "2021-08-04", "close": 174.43, "volume": 55475.0}, {"date": "2021-08-05", "close": 184.02, "volume": 170302.0}, {"date": "2021-08-06", "close": 185.22, "volume": 103961.0}, {"date": "2021-08-09", "close": 185.22, "volume": 112464.0}, {"date": "2021-08-10", "close": 185.08, "volume": 85210.0}, {"date": "2021-08-11", "close": 184.62, "volume": 88373.0}, {"date": "2021-08-12", "close": 183.0, "volume": 63548.0}, {"date": "2021-08-13", "close": 177.96, "volume": 263067.0}, {"date": "2021-08-16", "close": 180.77, "volume": 64799.0}, {"date": "2021-08-17", "close": 183.59, "volume": 109331.0}, {"date": "2021-08-18", "close": 181.26, "volume": 62310.0}, {"date": "2021-08-19", "close": 181.21, "volume": 52609.0}, {"date": "2021-08-20", "close": 183.1, "volume": 112240.0}, {"date": "2021-08-23", "close": 183.0, "volume": 76063.0}, {"date": "2021-08-24", "close": 180.98, "volume": 57633.0}, {"date": "2021-08-25", "close": 179.39, "volume": 89003.0}, {"date": "2021-08-26", "close": 175.49, "volume": 68168.0}, {"date": "2021-08-27", "close": 180.79, "volume": 87597.0}, {"date": "2021-08-30", "close": 182.73, "volume": 67180.0}, {"date": "2021-08-31", "close": 181.85, "volume": 88342.0}, {"date": "2021-09-01", "close": 182.84, "volume": 46782.0}, {"date": "2021-09-02", "close": 185.02, "volume": 86296.0}, {"date": "2021-09-03", "close": 182.79, "volume": 58777.0}, {"date": "2021-09-07", "close": 171.19, "volume": 209522.0}, {"date": "2021-09-08", "close": 171.56, "volume": 101877.0}, {"date": "2021-09-09", "close": 167.21, "volume": 146599.0}, {"date": "2021-09-10", "close": 165.54, "volume": 107644.0}, {"date": "2021-09-13", "close": 165.62, "volume": 81911.0}, {"date": "2021-09-14", "close": 163.45, "volume": 74312.0}, {"date": "2021-09-15", "close": 162.36, "volume": 104189.0}, {"date": "2021-09-16", "close": 160.94, "volume": 75830.0}, {"date": "2021-09-17", "close": 162.5, "volume": 320155.0}, {"date": "2021-09-20", "close": 162.96, "volume": 119848.0}, {"date": "2021-09-21", "close": 160.85, "volume": 64807.0}, {"date": "2021-09-22", "close": 162.89, "volume": 52297.0}, {"date": "2021-09-23", "close": 165.92, "volume": 98527.0}, {"date": "2021-09-24", "close": 169.17, "volume": 76049.0}, {"date": "2021-09-27", "close": 170.01, "volume": 75929.0}, {"date": "2021-09-28", "close": 164.73, "volume": 67680.0}, {"date": "2021-09-29", "close": 165.32, "volume": 38191.0}, {"date": "2021-09-30", "close": 161.7, "volume": 80982.0}, {"date": "2021-10-01", "close": 163.48, "volume": 79185.0}, {"date": "2021-10-04", "close": 159.57, "volume": 133423.0}, {"date": "2021-10-05", "close": 165.07, "volume": 132835.0}, {"date": "2021-10-06", "close": 163.16, "volume": 68835.0}, {"date": "2021-10-07", "close": 166.42, "volume": 125336.0}, {"date": "2021-10-08", "close": 164.41, "volume": 59025.0}, {"date": "2021-10-11", "close": 163.63, "volume": 70304.0}, {"date": "2021-10-12", "close": 162.77, "volume": 58431.0}, {"date": "2021-10-13", "close": 161.95, "volume": 72817.0}, {"date": "2021-10-14", "close": 166.69, "volume": 80416.0}, {"date": "2021-10-15", "close": 165.38, "volume": 79805.0}, {"date": "2021-10-18", "close": 165.67, "volume": 82300.0}, {"date": "2021-10-19", "close": 165.35, "volume": 107413.0}, {"date": "2021-10-20", "close": 162.82, "volume": 61412.0}, {"date": "2021-10-21", "close": 165.6, "volume": 60012.0}, {"date": "2021-10-22", "close": 165.92, "volume": 67896.0}, {"date": "2021-10-25", "close": 165.99, "volume": 77080.0}, {"date": "2021-10-26", "close": 168.23, "volume": 108524.0}, {"date": "2021-10-27", "close": 163.26, "volume": 190128.0}, {"date": "2021-10-28", "close": 164.9, "volume": 180296.0}, {"date": "2021-10-29", "close": 187.15, "volume": 330134.0}, {"date": "2021-11-01", "close": 193.8, "volume": 229136.0}, {"date": "2021-11-02", "close": 203.43, "volume": 215808.0}, {"date": "2021-11-03", "close": 199.26, "volume": 162621.0}, {"date": "2021-11-04", "close": 203.3, "volume": 113416.0}, {"date": "2021-11-05", "close": 204.36, "volume": 99992.0}, {"date": "2021-11-08", "close": 202.45, "volume": 95350.0}, {"date": "2021-11-09", "close": 201.54, "volume": 57365.0}, {"date": "2021-11-10", "close": 198.41, "volume": 52569.0}, {"date": "2021-11-11", "close": 201.14, "volume": 50337.0}, {"date": "2021-11-12", "close": 203.65, "volume": 62042.0}, {"date": "2021-11-15", "close": 201.91, "volume": 88999.0}, {"date": "2021-11-16", "close": 204.48, "volume": 87310.0}, {"date": "2021-11-17", "close": 207.05, "volume": 87935.0}, {"date": "2021-11-18", "close": 204.27, "volume": 82722.0}, {"date": "2021-11-19", "close": 209.07, "volume": 91321.0}, {"date": "2021-11-22", "close": 214.1, "volume": 187075.0}, {"date": "2021-11-23", "close": 215.19, "volume": 157710.0}, {"date": "2021-11-24", "close": 214.61, "volume": 261163.0}, {"date": "2021-11-26", "close": 201.89, "volume": 85929.0}, {"date": "2021-11-29", "close": 207.31, "volume": 131256.0}, {"date": "2021-11-30", "close": 208.0, "volume": 132537.0}, {"date": "2021-12-01", "close": 203.77, "volume": 101142.0}, {"date": "2021-12-02", "close": 212.6, "volume": 113575.0}, {"date": "2021-12-03", "close": 208.0, "volume": 121878.0}, {"date": "2021-12-06", "close": 211.49, "volume": 92691.0}, {"date": "2021-12-07", "close": 214.58, "volume": 83702.0}, {"date": "2021-12-08", "close": 215.4, "volume": 81292.0}, {"date": "2021-12-09", "close": 210.07, "volume": 62527.0}, {"date": "2021-12-10", "close": 210.31, "volume": 64290.0}, {"date": "2021-12-13", "close": 214.03, "volume": 120530.0}, {"date": "2021-12-14", "close": 217.24, "volume": 145620.0}, {"date": "2021-12-15", "close": 216.91, "volume": 132877.0}, {"date": "2021-12-16", "close": 219.17, "volume": 144873.0}, {"date": "2021-12-17", "close": 215.57, "volume": 312521.0}, {"date": "2021-12-20", "close": 212.6, "volume": 121154.0}, {"date": "2021-12-21", "close": 217.67, "volume": 118309.0}, {"date": "2021-12-22", "close": 221.13, "volume": 77658.0}, {"date": "2021-12-23", "close": 224.37, "volume": 87412.0}, {"date": "2021-12-27", "close": 231.73, "volume": 104296.0}, {"date": "2021-12-28", "close": 241.45, "volume": 229468.0}, {"date": "2021-12-29", "close": 236.67, "volume": 176580.0}, {"date": "2021-12-30", "close": 236.1, "volume": 84507.0}, {"date": "2021-12-31", "close": 237.89, "volume": 153831.0}, {"date": "2022-01-03", "close": 225.0, "volume": 170391.0}, {"date": "2022-01-04", "close": 222.83, "volume": 113010.0}, {"date": "2022-01-05", "close": 217.04, "volume": 110514.0}, {"date": "2022-01-06", "close": 222.9, "volume": 96877.0}, {"date": "2022-01-07", "close": 223.25, "volume": 101345.0}, {"date": "2022-01-10", "close": 217.36, "volume": 109584.0}, {"date": "2022-01-11", "close": 223.77, "volume": 122956.0}, {"date": "2022-01-12", "close": 219.55, "volume": 103845.0}, {"date": "2022-01-13", "close": 214.95, "volume": 64627.0}, {"date": "2022-01-14", "close": 205.97, "volume": 192154.0}, {"date": "2022-01-18", "close": 196.64, "volume": 181597.0}, {"date": "2022-01-19", "close": 189.07, "volume": 146650.0}, {"date": "2022-01-20", "close": 185.09, "volume": 120599.0}, {"date": "2022-01-21", "close": 189.18, "volume": 238045.0}, {"date": "2022-01-24", "close": 193.0, "volume": 132519.0}, {"date": "2022-01-25", "close": 188.17, "volume": 108209.0}, {"date": "2022-01-26", "close": 184.44, "volume": 154153.0}, {"date": "2022-01-27", "close": 184.09, "volume": 106542.0}, {"date": "2022-01-28", "close": 194.42, "volume": 211999.0}, {"date": "2022-01-31", "close": 200.32, "volume": 139588.0}, {"date": "2022-02-01", "close": 200.05, "volume": 98548.0}, {"date": "2022-02-02", "close": 202.7, "volume": 107122.0}, {"date": "2022-02-03", "close": 198.2, "volume": 100017.0}, {"date": "2022-02-04", "close": 198.51, "volume": 68270.0}, {"date": "2022-02-07", "close": 196.62, "volume": 71945.0}, {"date": "2022-02-08", "close": 199.27, "volume": 47534.0}, {"date": "2022-02-09", "close": 198.94, "volume": 61638.0}, {"date": "2022-02-10", "close": 194.36, "volume": 80403.0}, {"date": "2022-02-11", "close": 189.82, "volume": 82034.0}, {"date": "2022-02-14", "close": 190.88, "volume": 88087.0}, {"date": "2022-02-15", "close": 194.06, "volume": 99211.0}, {"date": "2022-02-16", "close": 195.45, "volume": 99792.0}, {"date": "2022-02-17", "close": 192.76, "volume": 97056.0}, {"date": "2022-02-18", "close": 203.58, "volume": 181965.0}, {"date": "2022-02-22", "close": 195.3, "volume": 94623.0}, {"date": "2022-02-23", "close": 194.28, "volume": 99814.0}, {"date": "2022-02-24", "close": 206.32, "volume": 159209.0}, {"date": "2022-02-25", "close": 210.97, "volume": 141300.0}, {"date": "2022-02-28", "close": 209.76, "volume": 166826.0}, {"date": "2022-03-01", "close": 210.0, "volume": 129961.0}, {"date": "2022-03-02", "close": 215.26, "volume": 162672.0}, {"date": "2022-03-03", "close": 215.27, "volume": 70458.0}, {"date": "2022-03-04", "close": 216.73, "volume": 127406.0}, {"date": "2022-03-07", "close": 206.07, "volume": 108972.0}, {"date": "2022-03-08", "close": 206.55, "volume": 100142.0}, {"date": "2022-03-09", "close": 211.61, "volume": 98617.0}, {"date": "2022-03-10", "close": 212.03, "volume": 66432.0}, {"date": "2022-03-11", "close": 209.82, "volume": 75280.0}, {"date": "2022-03-14", "close": 211.21, "volume": 65710.0}, {"date": "2022-03-15", "close": 217.15, "volume": 89535.0}, {"date": "2022-03-16", "close": 217.24, "volume": 87468.0}, {"date": "2022-03-17", "close": 222.72, "volume": 105797.0}, {"date": "2022-03-18", "close": 227.95, "volume": 199431.0}, {"date": "2022-03-21", "close": 227.14, "volume": 85591.0}, {"date": "2022-03-22", "close": 229.2, "volume": 116091.0}, {"date": "2022-03-23", "close": 227.5, "volume": 81612.0}, {"date": "2022-03-24", "close": 231.15, "volume": 100569.0}, {"date": "2022-03-25", "close": 232.19, "volume": 91399.0}, {"date": "2022-03-28", "close": 230.17, "volume": 55716.0}, {"date": "2022-03-29", "close": 230.84, "volume": 90325.0}, {"date": "2022-03-30", "close": 229.31, "volume": 97067.0}, {"date": "2022-03-31", "close": 228.02, "volume": 94609.0}, {"date": "2022-04-01", "close": 232.2, "volume": 116732.0}, {"date": "2022-04-04", "close": 232.33, "volume": 58747.0}, {"date": "2022-04-05", "close": 230.78, "volume": 118435.0}, {"date": "2022-04-06", "close": 239.52, "volume": 187280.0}, {"date": "2022-04-07", "close": 234.04, "volume": 121646.0}, {"date": "2022-04-08", "close": 232.27, "volume": 129493.0}, {"date": "2022-04-11", "close": 229.35, "volume": 85401.0}, {"date": "2022-04-12", "close": 231.86, "volume": 79820.0}, {"date": "2022-04-13", "close": 235.23, "volume": 86875.0}, {"date": "2022-04-14", "close": 231.73, "volume": 76257.0}, {"date": "2022-04-18", "close": 226.24, "volume": 112726.0}, {"date": "2022-04-19", "close": 231.19, "volume": 74389.0}, {"date": "2022-04-20", "close": 236.9, "volume": 64886.0}, {"date": "2022-04-21", "close": 238.44, "volume": 149146.0}, {"date": "2022-04-22", "close": 233.67, "volume": 130232.0}, {"date": "2022-04-25", "close": 234.35, "volume": 116132.0}, {"date": "2022-04-26", "close": 226.38, "volume": 108328.0}, {"date": "2022-04-27", "close": 227.9, "volume": 101974.0}, {"date": "2022-04-28", "close": 231.0, "volume": 126612.0}, {"date": "2022-04-29", "close": 221.69, "volume": 143759.0}, {"date": "2022-05-02", "close": 222.5, "volume": 126291.0}, {"date": "2022-05-03", "close": 218.24, "volume": 79370.0}, {"date": "2022-05-04", "close": 222.0, "volume": 153035.0}, {"date": "2022-05-05", "close": 210.15, "volume": 128273.0}, {"date": "2022-05-06", "close": 210.74, "volume": 138420.0}, {"date": "2022-05-09", "close": 206.87, "volume": 129691.0}, {"date": "2022-05-10", "close": 200.5, "volume": 137752.0}, {"date": "2022-05-11", "close": 199.84, "volume": 97718.0}, {"date": "2022-05-12", "close": 202.36, "volume": 96417.0}, {"date": "2022-05-13", "close": 206.49, "volume": 73216.0}, {"date": "2022-05-16", "close": 205.72, "volume": 69805.0}, {"date": "2022-05-17", "close": 210.85, "volume": 57870.0}, {"date": "2022-05-18", "close": 208.24, "volume": 100877.0}, {"date": "2022-05-19", "close": 209.27, "volume": 132385.0}, {"date": "2022-05-20", "close": 203.68, "volume": 89717.0}, {"date": "2022-05-23", "close": 209.08, "volume": 67202.0}, {"date": "2022-05-24", "close": 206.22, "volume": 87225.0}, {"date": "2022-05-25", "close": 209.23, "volume": 71636.0}, {"date": "2022-05-26", "close": 214.37, "volume": 70885.0}, {"date": "2022-05-27", "close": 220.23, "volume": 70507.0}, {"date": "2022-05-31", "close": 219.88, "volume": 112865.0}, {"date": "2022-06-01", "close": 220.7, "volume": 81483.0}, {"date": "2022-06-02", "close": 226.01, "volume": 78002.0}, {"date": "2022-06-03", "close": 232.0, "volume": 107731.0}, {"date": "2022-06-06", "close": 237.28, "volume": 131691.0}, {"date": "2022-06-07", "close": 230.55, "volume": 79140.0}, {"date": "2022-06-08", "close": 231.36, "volume": 73799.0}, {"date": "2022-06-09", "close": 226.34, "volume": 50084.0}, {"date": "2022-06-10", "close": 223.26, "volume": 67250.0}, {"date": "2022-06-13", "close": 217.98, "volume": 91976.0}, {"date": "2022-06-14", "close": 219.26, "volume": 77558.0}, {"date": "2022-06-15", "close": 212.37, "volume": 128323.0}, {"date": "2022-06-16", "close": 205.42, "volume": 109625.0}, {"date": "2022-06-17", "close": 207.06, "volume": 182001.0}, {"date": "2022-06-21", "close": 208.94, "volume": 67092.0}, {"date": "2022-06-22", "close": 210.69, "volume": 67953.0}, {"date": "2022-06-23", "close": 217.66, "volume": 64504.0}, {"date": "2022-06-24", "close": 228.21, "volume": 240534.0}, {"date": "2022-06-27", "close": 226.24, "volume": 100250.0}, {"date": "2022-06-28", "close": 224.55, "volume": 73328.0}, {"date": "2022-06-29", "close": 222.49, "volume": 81424.0}, {"date": "2022-06-30", "close": 229.64, "volume": 97487.0}, {"date": "2022-07-01", "close": 236.14, "volume": 203580.0}, {"date": "2022-07-05", "close": 243.47, "volume": 152366.0}, {"date": "2022-07-06", "close": 221.87, "volume": 159123.0}, {"date": "2022-07-07", "close": 230.63, "volume": 86549.0}, {"date": "2022-07-08", "close": 229.16, "volume": 65408.0}, {"date": "2022-07-11", "close": 225.82, "volume": 68083.0}, {"date": "2022-07-12", "close": 222.18, "volume": 59751.0}, {"date": "2022-07-13", "close": 224.41, "volume": 56387.0}, {"date": "2022-07-14", "close": 221.94, "volume": 111679.0}, {"date": "2022-07-15", "close": 227.26, "volume": 89495.0}, {"date": "2022-07-18", "close": 219.51, "volume": 61896.0}, {"date": "2022-07-19", "close": 227.11, "volume": 57964.0}, {"date": "2022-07-20", "close": 225.59, "volume": 70972.0}, {"date": "2022-07-21", "close": 229.44, "volume": 61119.0}, {"date": "2022-07-22", "close": 225.77, "volume": 69136.0}, {"date": "2022-07-25", "close": 227.61, "volume": 106129.0}, {"date": "2022-07-26", "close": 233.21, "volume": 84045.0}, {"date": "2022-07-27", "close": 235.85, "volume": 105217.0}, {"date": "2022-07-28", "close": 236.18, "volume": 129363.0}, {"date": "2022-07-29", "close": 243.21, "volume": 144085.0}, {"date": "2022-08-01", "close": 243.49, "volume": 100051.0}, {"date": "2022-08-02", "close": 241.31, "volume": 104155.0}, {"date": "2022-08-03", "close": 240.5, "volume": 152839.0}, {"date": "2022-08-04", "close": 245.71, "volume": 115698.0}, {"date": "2022-08-05", "close": 254.18, "volume": 111446.0}, {"date": "2022-08-08", "close": 261.27, "volume": 118527.0}, {"date": "2022-08-09", "close": 264.31, "volume": 135109.0}, {"date": "2022-08-10", "close": 271.8, "volume": 111917.0}, {"date": "2022-08-11", "close": 276.11, "volume": 121785.0}, {"date": "2022-08-12", "close": 277.7, "volume": 132056.0}, {"date": "2022-08-15", "close": 280.68, "volume": 171058.0}, {"date": "2022-08-16", "close": 284.45, "volume": 125999.0}, {"date": "2022-08-17", "close": 283.0, "volume": 177287.0}, {"date": "2022-08-18", "close": 278.24, "volume": 201770.0}, {"date": "2022-08-19", "close": 277.25, "volume": 160512.0}, {"date": "2022-08-22", "close": 269.54, "volume": 106482.0}, {"date": "2022-08-23", "close": 265.71, "volume": 88443.0}, {"date": "2022-08-24", "close": 265.45, "volume": 74188.0}, {"date": "2022-08-25", "close": 269.25, "volume": 96259.0}, {"date": "2022-08-26", "close": 262.07, "volume": 88771.0}, {"date": "2022-08-29", "close": 261.83, "volume": 59693.0}, {"date": "2022-08-30", "close": 261.85, "volume": 103368.0}, {"date": "2022-08-31", "close": 253.58, "volume": 139924.0}, {"date": "2022-09-01", "close": 255.69, "volume": 79193.0}, {"date": "2022-09-02", "close": 254.59, "volume": 88503.0}, {"date": "2022-09-06", "close": 253.17, "volume": 63141.0}, {"date": "2022-09-07", "close": 258.2, "volume": 110775.0}, {"date": "2022-09-08", "close": 253.61, "volume": 218118.0}, {"date": "2022-09-09", "close": 245.88, "volume": 165909.0}, {"date": "2022-09-12", "close": 248.14, "volume": 116837.0}, {"date": "2022-09-13", "close": 242.73, "volume": 92647.0}, {"date": "2022-09-14", "close": 248.01, "volume": 134207.0}, {"date": "2022-09-15", "close": 243.56, "volume": 81239.0}, {"date": "2022-09-16", "close": 246.37, "volume": 348030.0}, {"date": "2022-09-19", "close": 251.24, "volume": 119868.0}, {"date": "2022-09-20", "close": 254.3, "volume": 145693.0}, {"date": "2022-09-21", "close": 254.54, "volume": 131032.0}, {"date": "2022-09-22", "close": 251.87, "volume": 104899.0}, {"date": "2022-09-23", "close": 245.75, "volume": 195121.0}, {"date": "2022-09-26", "close": 248.43, "volume": 152305.0}, {"date": "2022-09-27", "close": 245.38, "volume": 132362.0}, {"date": "2022-09-28", "close": 256.18, "volume": 233287.0}, {"date": "2022-09-29", "close": 258.72, "volume": 252621.0}, {"date": "2022-09-30", "close": 255.42, "volume": 463879.0}, {"date": "2022-10-03", "close": 261.1, "volume": 208769.0}, {"date": "2022-10-04", "close": 269.85, "volume": 169789.0}, {"date": "2022-10-05", "close": 271.61, "volume": 144516.0}, {"date": "2022-10-06", "close": 268.18, "volume": 127895.0}, {"date": "2022-10-07", "close": 262.28, "volume": 82918.0}, {"date": "2022-10-10", "close": 271.95, "volume": 92696.0}, {"date": "2022-10-11", "close": 274.56, "volume": 193766.0}, {"date": "2022-10-12", "close": 270.03, "volume": 190470.0}, {"date": "2022-10-13", "close": 282.6, "volume": 197039.0}, {"date": "2022-10-14", "close": 275.73, "volume": 228649.0}, {"date": "2022-10-17", "close": 278.12, "volume": 104653.0}, {"date": "2022-10-18", "close": 282.53, "volume": 103444.0}, {"date": "2022-10-19", "close": 281.13, "volume": 101252.0}, {"date": "2022-10-20", "close": 269.75, "volume": 149464.0}, {"date": "2022-10-21", "close": 276.74, "volume": 121384.0}, {"date": "2022-10-24", "close": 275.01, "volume": 175030.0}, {"date": "2022-10-25", "close": 268.2, "volume": 276687.0}, {"date": "2022-10-26", "close": 271.4, "volume": 107483.0}, {"date": "2022-10-27", "close": 272.01, "volume": 219304.0}, {"date": "2022-10-28", "close": 313.4, "volume": 349745.0}, {"date": "2022-10-31", "close": 315.17, "volume": 244169.0}, {"date": "2022-11-01", "close": 323.03, "volume": 129740.0}, {"date": "2022-11-02", "close": 308.24, "volume": 201579.0}, {"date": "2022-11-03", "close": 319.2, "volume": 167821.0}, {"date": "2022-11-04", "close": 324.39, "volume": 149910.0}, {"date": "2022-11-07", "close": 330.22, "volume": 123765.0}, {"date": "2022-11-08", "close": 330.85, "volume": 124815.0}, {"date": "2022-11-09", "close": 318.3, "volume": 125269.0}, {"date": "2022-11-10", "close": 317.83, "volume": 254527.0}, {"date": "2022-11-11", "close": 283.21, "volume": 465835.0}, {"date": "2022-11-14", "close": 290.67, "volume": 219871.0}, {"date": "2022-11-15", "close": 286.1, "volume": 276250.0}, {"date": "2022-11-16", "close": 296.47, "volume": 124576.0}, {"date": "2022-11-17", "close": 300.35, "volume": 127572.0}, {"date": "2022-11-18", "close": 308.01, "volume": 120024.0}, {"date": "2022-11-21", "close": 308.3, "volume": 126709.0}, {"date": "2022-11-22", "close": 310.21, "volume": 91183.0}, {"date": "2022-11-23", "close": 304.41, "volume": 92479.0}, {"date": "2022-11-25", "close": 311.13, "volume": 59280.0}, {"date": "2022-11-28", "close": 307.12, "volume": 68158.0}, {"date": "2022-11-29", "close": 301.71, "volume": 117459.0}, {"date": "2022-11-30", "close": 308.21, "volume": 198191.0}, {"date": "2022-12-01", "close": 301.86, "volume": 135654.0}, {"date": "2022-12-02", "close": 302.33, "volume": 128044.0}, {"date": "2022-12-05", "close": 289.24, "volume": 151946.0}, {"date": "2022-12-06", "close": 290.57, "volume": 143373.0}, {"date": "2022-12-07", "close": 289.73, "volume": 83904.0}, {"date": "2022-12-08", "close": 291.91, "volume": 122963.0}, {"date": "2022-12-09", "close": 284.47, "volume": 113549.0}, {"date": "2022-12-12", "close": 284.17, "volume": 100493.0}, {"date": "2022-12-13", "close": 279.87, "volume": 170609.0}, {"date": "2022-12-14", "close": 273.64, "volume": 136501.0}, {"date": "2022-12-15", "close": 270.31, "volume": 166299.0}, {"date": "2022-12-16", "close": 276.46, "volume": 304085.0}, {"date": "2022-12-19", "close": 261.55, "volume": 184178.0}, {"date": "2022-12-20", "close": 273.06, "volume": 144155.0}, {"date": "2022-12-21", "close": 280.78, "volume": 157688.0}, {"date": "2022-12-22", "close": 276.45, "volume": 120970.0}, {"date": "2022-12-23", "close": 273.8, "volume": 95917.0}, {"date": "2022-12-27", "close": 272.57, "volume": 99983.0}, {"date": "2022-12-28", "close": 261.45, "volume": 119068.0}, {"date": "2022-12-29", "close": 264.38, "volume": 109334.0}, {"date": "2022-12-30", "close": 261.52, "volume": 256901.0}, {"date": "2023-01-03", "close": 260.29, "volume": 123571.0}, {"date": "2023-01-04", "close": 257.68, "volume": 139996.0}, {"date": "2023-01-05", "close": 256.9, "volume": 132360.0}, {"date": "2023-01-06", "close": 271.9, "volume": 199581.0}, {"date": "2023-01-09", "close": 272.89, "volume": 232830.0}, {"date": "2023-01-10", "close": 281.13, "volume": 156234.0}, {"date": "2023-01-11", "close": 283.97, "volume": 156436.0}, {"date": "2023-01-12", "close": 289.02, "volume": 135654.0}, {"date": "2023-01-13", "close": 291.0, "volume": 199727.0}, {"date": "2023-01-17", "close": 286.11, "volume": 133352.0}, {"date": "2023-01-18", "close": 279.94, "volume": 134152.0}, {"date": "2023-01-19", "close": 276.41, "volume": 140586.0}, {"date": "2023-01-20", "close": 264.47, "volume": 451018.0}, {"date": "2023-01-23", "close": 267.11, "volume": 179512.0}, {"date": "2023-01-24", "close": 274.87, "volume": 126353.0}, {"date": "2023-01-25", "close": 270.54, "volume": 109418.0}, {"date": "2023-01-26", "close": 272.27, "volume": 73864.0}, {"date": "2023-01-27", "close": 273.08, "volume": 139186.0}, {"date": "2023-01-30", "close": 273.02, "volume": 86597.0}, {"date": "2023-01-31", "close": 278.44, "volume": 117088.0}, {"date": "2023-02-01", "close": 282.41, "volume": 166692.0}, {"date": "2023-02-02", "close": 283.0, "volume": 378977.0}, {"date": "2023-02-03", "close": 290.5, "volume": 227418.0}, {"date": "2023-02-06", "close": 297.0, "volume": 178513.0}, {"date": "2023-02-07", "close": 302.87, "volume": 130612.0}, {"date": "2023-02-08", "close": 299.0, "volume": 134454.0}, {"date": "2023-02-09", "close": 294.39, "volume": 118792.0}, {"date": "2023-02-10", "close": 290.29, "volume": 208950.0}, {"date": "2023-02-13", "close": 297.83, "volume": 116390.0}, {"date": "2023-02-14", "close": 290.5, "volume": 114332.0}, {"date": "2023-02-15", "close": 299.63, "volume": 121392.0}, {"date": "2023-02-16", "close": 292.01, "volume": 178265.0}, {"date": "2023-02-17", "close": 334.31, "volume": 428585.0}, {"date": "2023-02-21", "close": 320.13, "volume": 326397.0}, {"date": "2023-02-22", "close": 322.4, "volume": 162194.0}, {"date": "2023-02-23", "close": 321.44, "volume": 141356.0}, {"date": "2023-02-24", "close": 316.54, "volume": 128182.0}, {"date": "2023-02-27", "close": 317.04, "volume": 116985.0}, {"date": "2023-02-28", "close": 318.7, "volume": 223729.0}, {"date": "2023-03-01", "close": 317.4, "volume": 156815.0}, {"date": "2023-03-02", "close": 316.75, "volume": 181578.0}, {"date": "2023-03-03", "close": 316.82, "volume": 149831.0}, {"date": "2023-03-06", "close": 320.1, "volume": 158860.0}, {"date": "2023-03-07", "close": 312.46, "volume": 148297.0}, {"date": "2023-03-08", "close": 313.29, "volume": 134471.0}, {"date": "2023-03-09", "close": 307.69, "volume": 194586.0}, {"date": "2023-03-10", "close": 294.19, "volume": 188400.0}, {"date": "2023-03-13", "close": 288.03, "volume": 205105.0}, {"date": "2023-03-14", "close": 295.26, "volume": 159768.0}, {"date": "2023-03-15", "close": 288.12, "volume": 211827.0}, {"date": "2023-03-16", "close": 298.91, "volume": 149102.0}, {"date": "2023-03-17", "close": 281.91, "volume": 238887.0}, {"date": "2023-03-20", "close": 290.41, "volume": 70593.0}, {"date": "2023-03-21", "close": 295.95, "volume": 102334.0}, {"date": "2023-03-22", "close": 287.29, "volume": 159074.0}, {"date": "2023-03-23", "close": 285.32, "volume": 164326.0}, {"date": "2023-03-24", "close": 288.2, "volume": 133456.0}, {"date": "2023-03-27", "close": 293.5, "volume": 88910.0}, {"date": "2023-03-28", "close": 296.96, "volume": 81222.0}, {"date": "2023-03-29", "close": 300.76, "volume": 115129.0}, {"date": "2023-03-30", "close": 296.28, "volume": 143648.0}, {"date": "2023-03-31", "close": 300.15, "volume": 190593.0}, {"date": "2023-04-03", "close": 301.61, "volume": 127730.0}, {"date": "2023-04-04", "close": 296.58, "volume": 73340.0}, {"date": "2023-04-05", "close": 300.37, "volume": 120969.0}, {"date": "2023-04-06", "close": 305.96, "volume": 102655.0}, {"date": "2023-04-10", "close": 309.87, "volume": 141788.0}, {"date": "2023-04-11", "close": 313.53, "volume": 106521.0}, {"date": "2023-04-12", "close": 317.64, "volume": 118480.0}, {"date": "2023-04-13", "close": 317.38, "volume": 107198.0}, {"date": "2023-04-14", "close": 311.38, "volume": 85731.0}, {"date": "2023-04-17", "close": 317.54, "volume": 70982.0}, {"date": "2023-04-18", "close": 320.79, "volume": 99109.0}, {"date": "2023-04-19", "close": 316.56, "volume": 77391.0}, {"date": "2023-04-20", "close": 327.32, "volume": 128998.0}, {"date": "2023-04-21", "close": 330.8, "volume": 166502.0}, {"date": "2023-04-24", "close": 331.48, "volume": 146438.0}, {"date": "2023-04-25", "close": 333.15, "volume": 194514.0}, {"date": "2023-04-26", "close": 329.68, "volume": 214760.0}, {"date": "2023-04-27", "close": 336.74, "volume": 171412.0}, {"date": "2023-04-28", "close": 326.71, "volume": 305937.0}, {"date": "2023-05-01", "close": 327.42, "volume": 282804.0}, {"date": "2023-05-02", "close": 328.55, "volume": 160634.0}, {"date": "2023-05-03", "close": 329.79, "volume": 121693.0}, {"date": "2023-05-04", "close": 321.46, "volume": 122860.0}, {"date": "2023-05-05", "close": 328.43, "volume": 127599.0}, {"date": "2023-05-08", "close": 333.73, "volume": 74742.0}, {"date": "2023-05-09", "close": 331.9, "volume": 87900.0}, {"date": "2023-05-10", "close": 332.37, "volume": 97189.0}, {"date": "2023-05-11", "close": 331.68, "volume": 78853.0}, {"date": "2023-05-12", "close": 329.69, "volume": 128242.0}, {"date": "2023-05-15", "close": 333.38, "volume": 85755.0}, {"date": "2023-05-16", "close": 329.78, "volume": 77948.0}, {"date": "2023-05-17", "close": 322.59, "volume": 169200.0}, {"date": "2023-05-18", "close": 323.81, "volume": 142258.0}, {"date": "2023-05-19", "close": 321.17, "volume": 129842.0}, {"date": "2023-05-22", "close": 324.19, "volume": 162399.0}, {"date": "2023-05-23", "close": 312.67, "volume": 226590.0}, {"date": "2023-05-24", "close": 303.43, "volume": 183601.0}, {"date": "2023-05-25", "close": 302.1, "volume": 122531.0}, {"date": "2023-05-26", "close": 307.21, "volume": 206567.0}, {"date": "2023-05-30", "close": 312.78, "volume": 124216.0}, {"date": "2023-05-31", "close": 302.98, "volume": 205919.0}, {"date": "2023-06-01", "close": 312.48, "volume": 156974.0}, {"date": "2023-06-02", "close": 337.65, "volume": 348195.0}, {"date": "2023-06-05", "close": 344.14, "volume": 187339.0}, {"date": "2023-06-06", "close": 354.13, "volume": 204389.0}, {"date": "2023-06-07", "close": 355.82, "volume": 238274.0}, {"date": "2023-06-08", "close": 356.94, "volume": 179009.0}, {"date": "2023-06-09", "close": 356.24, "volume": 142987.0}, {"date": "2023-06-12", "close": 348.77, "volume": 206312.0}, {"date": "2023-06-13", "close": 352.64, "volume": 128611.0}, {"date": "2023-06-14", "close": 344.08, "volume": 141640.0}, {"date": "2023-06-15", "close": 350.09, "volume": 126083.0}, {"date": "2023-06-16", "close": 355.55, "volume": 302597.0}, {"date": "2023-06-20", "close": 355.5, "volume": 191554.0}, {"date": "2023-06-21", "close": 362.6, "volume": 130382.0}, {"date": "2023-06-22", "close": 362.28, "volume": 195186.0}, {"date": "2023-06-23", "close": 358.31, "volume": 2701497.0}, {"date": "2023-06-26", "close": 360.58, "volume": 213113.0}, {"date": "2023-06-27", "close": 366.47, "volume": 202403.0}, {"date": "2023-06-28", "close": 364.14, "volume": 187876.0}, {"date": "2023-06-29", "close": 371.97, "volume": 142584.0}, {"date": "2023-06-30", "close": 374.2, "volume": 109321.0}, {"date": "2023-07-03", "close": 369.67, "volume": 88306.0}, {"date": "2023-07-05", "close": 368.46, "volume": 114283.0}, {"date": "2023-07-06", "close": 368.88, "volume": 213017.0}, {"date": "2023-07-07", "close": 367.66, "volume": 142844.0}, {"date": "2023-07-10", "close": 367.02, "volume": 143705.0}, {"date": "2023-07-11", "close": 371.74, "volume": 88402.0}, {"date": "2023-07-12", "close": 364.51, "volume": 102600.0}, {"date": "2023-07-13", "close": 362.37, "volume": 154965.0}, {"date": "2023-07-14", "close": 367.16, "volume": 93000.0}, {"date": "2023-07-17", "close": 375.25, "volume": 202599.0}, {"date": "2023-07-18", "close": 377.16, "volume": 111560.0}, {"date": "2023-07-19", "close": 376.39, "volume": 112231.0}, {"date": "2023-07-20", "close": 384.76, "volume": 109135.0}, {"date": "2023-07-21", "close": 382.55, "volume": 79143.0}, {"date": "2023-07-24", "close": 383.64, "volume": 91406.0}, {"date": "2023-07-25", "close": 381.31, "volume": 88762.0}, {"date": "2023-07-26", "close": 385.22, "volume": 118595.0}, {"date": "2023-07-27", "close": 378.57, "volume": 173557.0}, {"date": "2023-07-28", "close": 376.56, "volume": 176128.0}, {"date": "2023-07-31", "close": 372.63, "volume": 128175.0}, {"date": "2023-08-01", "close": 373.5, "volume": 115926.0}, {"date": "2023-08-02", "close": 374.44, "volume": 91215.0}, {"date": "2023-08-03", "close": 376.77, "volume": 77878.0}, {"date": "2023-08-04", "close": 373.18, "volume": 71923.0}, {"date": "2023-08-07", "close": 377.2, "volume": 77966.0}, {"date": "2023-08-08", "close": 366.13, "volume": 119598.0}, {"date": "2023-08-09", "close": 368.84, "volume": 93226.0}, {"date": "2023-08-10", "close": 369.71, "volume": 87291.0}, {"date": "2023-08-11", "close": 369.04, "volume": 69597.0}, {"date": "2023-08-14", "close": 377.98, "volume": 79788.0}, {"date": "2023-08-15", "close": 382.93, "volume": 97393.0}, {"date": "2023-08-16", "close": 382.01, "volume": 162231.0}, {"date": "2023-08-17", "close": 370.57, "volume": 108040.0}, {"date": "2023-08-18", "close": 368.04, "volume": 146814.0}, {"date": "2023-08-21", "close": 370.8, "volume": 83947.0}, {"date": "2023-08-22", "close": 371.58, "volume": 78814.0}, {"date": "2023-08-23", "close": 379.44, "volume": 130871.0}, {"date": "2023-08-24", "close": 375.93, "volume": 69866.0}, {"date": "2023-08-25", "close": 383.13, "volume": 91973.0}, {"date": "2023-08-28", "close": 385.22, "volume": 104535.0}, {"date": "2023-08-29", "close": 392.81, "volume": 100864.0}, {"date": "2023-08-30", "close": 398.48, "volume": 98820.0}, {"date": "2023-08-31", "close": 398.63, "volume": 88953.0}, {"date": "2023-09-01", "close": 402.93, "volume": 64267.0}, {"date": "2023-09-05", "close": 396.96, "volume": 128771.0}, {"date": "2023-09-06", "close": 403.01, "volume": 65249.0}, {"date": "2023-09-07", "close": 410.16, "volume": 167994.0}, {"date": "2023-09-08", "close": 410.13, "volume": 89679.0}, {"date": "2023-09-11", "close": 414.57, "volume": 125546.0}, {"date": "2023-09-12", "close": 415.18, "volume": 112857.0}, {"date": "2023-09-13", "close": 413.51, "volume": 114810.0}, {"date": "2023-09-14", "close": 410.82, "volume": 105957.0}, {"date": "2023-09-15", "close": 409.83, "volume": 329704.0}, {"date": "2023-09-18", "close": 415.56, "volume": 141502.0}, {"date": "2023-09-19", "close": 420.76, "volume": 157493.0}, {"date": "2023-09-20", "close": 422.06, "volume": 138928.0}, {"date": "2023-09-21", "close": 412.05, "volume": 129480.0}, {"date": "2023-09-22", "close": 426.14, "volume": 145172.0}, {"date": "2023-09-25", "close": 425.7, "volume": 147447.0}, {"date": "2023-09-26", "close": 419.37, "volume": 114271.0}, {"date": "2023-09-27", "close": 419.75, "volume": 108595.0}, {"date": "2023-09-28", "close": 419.12, "volume": 73491.0}, {"date": "2023-09-29", "close": 414.13, "volume": 156153.0}, {"date": "2023-10-02", "close": 409.38, "volume": 126279.0}, {"date": "2023-10-03", "close": 411.53, "volume": 113113.0}, {"date": "2023-10-04", "close": 418.69, "volume": 88847.0}, {"date": "2023-10-05", "close": 429.75, "volume": 148831.0}, {"date": "2023-10-06", "close": 431.48, "volume": 85293.0}, {"date": "2023-10-09", "close": 438.97, "volume": 90859.0}, {"date": "2023-10-10", "close": 435.03, "volume": 144322.0}, {"date": "2023-10-11", "close": 442.52, "volume": 133056.0}, {"date": "2023-10-12", "close": 437.71, "volume": 85176.0}, {"date": "2023-10-13", "close": 439.11, "volume": 66565.0}, {"date": "2023-10-16", "close": 445.24, "volume": 95865.0}, {"date": "2023-10-17", "close": 451.84, "volume": 143774.0}, {"date": "2023-10-18", "close": 440.39, "volume": 103002.0}, {"date": "2023-10-19", "close": 429.31, "volume": 149054.0}, {"date": "2023-10-20", "close": 424.78, "volume": 112036.0}, {"date": "2023-10-23", "close": 415.75, "volume": 157735.0}, {"date": "2023-10-24", "close": 427.12, "volume": 164525.0}, {"date": "2023-10-25", "close": 425.64, "volume": 128983.0}, {"date": "2023-10-26", "close": 426.22, "volume": 140565.0}, {"date": "2023-10-27", "close": 342.87, "volume": 713260.0}, {"date": "2023-10-30", "close": 331.54, "volume": 484730.0}, {"date": "2023-10-31", "close": 333.91, "volume": 255282.0}, {"date": "2023-11-01", "close": 343.15, "volume": 222210.0}, {"date": "2023-11-02", "close": 344.35, "volume": 217134.0}, {"date": "2023-11-03", "close": 339.53, "volume": 241082.0}, {"date": "2023-11-06", "close": 340.5, "volume": 207292.0}, {"date": "2023-11-07", "close": 347.16, "volume": 190714.0}, {"date": "2023-11-08", "close": 352.88, "volume": 160228.0}, {"date": "2023-11-09", "close": 357.46, "volume": 215769.0}, {"date": "2023-11-10", "close": 357.39, "volume": 220331.0}, {"date": "2023-11-13", "close": 366.52, "volume": 166974.0}, {"date": "2023-11-14", "close": 371.85, "volume": 207768.0}, {"date": "2023-11-15", "close": 348.84, "volume": 260860.0}, {"date": "2023-11-16", "close": 352.94, "volume": 288310.0}, {"date": "2023-11-17", "close": 352.14, "volume": 139530.0}, {"date": "2023-11-20", "close": 356.86, "volume": 91658.0}, {"date": "2023-11-21", "close": 362.84, "volume": 93785.0}, {"date": "2023-11-22", "close": 362.71, "volume": 134624.0}, {"date": "2023-11-24", "close": 366.86, "volume": 41603.0}, {"date": "2023-11-27", "close": 370.21, "volume": 137875.0}, {"date": "2023-11-28", "close": 356.31, "volume": 128772.0}, {"date": "2023-11-29", "close": 346.65, "volume": 283486.0}, {"date": "2023-11-30", "close": 350.1, "volume": 185107.0}, {"date": "2023-12-01", "close": 338.48, "volume": 253283.0}, {"date": "2023-12-04", "close": 348.88, "volume": 303756.0}, {"date": "2023-12-05", "close": 341.54, "volume": 137210.0}, {"date": "2023-12-06", "close": 329.18, "volume": 368241.0}, {"date": "2023-12-07", "close": 328.95, "volume": 313468.0}, {"date": "2023-12-08", "close": 330.73, "volume": 187746.0}, {"date": "2023-12-11", "close": 333.27, "volume": 120834.0}, {"date": "2023-12-12", "close": 339.38, "volume": 150968.0}, {"date": "2023-12-13", "close": 348.58, "volume": 263736.0}, {"date": "2023-12-14", "close": 331.24, "volume": 413927.0}, {"date": "2023-12-15", "close": 337.03, "volume": 439892.0}, {"date": "2023-12-18", "close": 339.02, "volume": 141416.0}, {"date": "2023-12-19", "close": 338.85, "volume": 116952.0}, {"date": "2023-12-20", "close": 336.13, "volume": 114599.0}, {"date": "2023-12-21", "close": 337.51, "volume": 196291.0}, {"date": "2023-12-22", "close": 332.78, "volume": 247237.0}, {"date": "2023-12-26", "close": 334.36, "volume": 128360.0}, {"date": "2023-12-27", "close": 334.52, "volume": 118393.0}, {"date": "2023-12-28", "close": 335.24, "volume": 96672.0}, {"date": "2023-12-29", "close": 334.91, "volume": 172103.0}, {"date": "2024-01-02", "close": 346.5, "volume": 191868.0}, {"date": "2024-01-03", "close": 349.19, "volume": 362892.0}, {"date": "2024-01-04", "close": 358.35, "volume": 294083.0}, {"date": "2024-01-05", "close": 358.57, "volume": 302662.0}, {"date": "2024-01-08", "close": 360.96, "volume": 283716.0}, {"date": "2024-01-09", "close": 362.22, "volume": 166703.0}, {"date": "2024-01-10", "close": 371.74, "volume": 240768.0}, {"date": "2024-01-11", "close": 375.16, "volume": 174163.0}, {"date": "2024-01-12", "close": 382.76, "volume": 140649.0}, {"date": "2024-01-16", "close": 388.44, "volume": 213847.0}, {"date": "2024-01-17", "close": 392.73, "volume": 260012.0}, {"date": "2024-01-18", "close": 397.43, "volume": 181891.0}, {"date": "2024-01-19", "close": 398.75, "volume": 175030.0}, {"date": "2024-01-22", "close": 406.08, "volume": 120394.0}, {"date": "2024-01-23", "close": 404.23, "volume": 111070.0}, {"date": "2024-01-24", "close": 409.4, "volume": 113149.0}, {"date": "2024-01-25", "close": 395.04, "volume": 184973.0}, {"date": "2024-01-26", "close": 390.58, "volume": 201486.0}, {"date": "2024-01-29", "close": 397.45, "volume": 214846.0}, {"date": "2024-01-30", "close": 400.03, "volume": 96261.0}, {"date": "2024-01-31", "close": 397.57, "volume": 116156.0}, {"date": "2024-02-01", "close": 394.27, "volume": 170542.0}, {"date": "2024-02-02", "close": 395.72, "volume": 127732.0}, {"date": "2024-02-05", "close": 394.4, "volume": 146954.0}, {"date": "2024-02-06", "close": 401.39, "volume": 142054.0}, {"date": "2024-02-07", "close": 407.19, "volume": 154131.0}, {"date": "2024-02-08", "close": 409.42, "volume": 136496.0}, {"date": "2024-02-09", "close": 419.09, "volume": 146009.0}, {"date": "2024-02-12", "close": 415.41, "volume": 187759.0}, {"date": "2024-02-13", "close": 412.08, "volume": 167809.0}, {"date": "2024-02-14", "close": 426.26, "volume": 209737.0}, {"date": "2024-02-15", "close": 437.57, "volume": 312620.0}, {"date": "2024-02-16", "close": 505.03, "volume": 583795.0}, {"date": "2024-02-20", "close": 496.46, "volume": 287595.0}, {"date": "2024-02-21", "close": 495.02, "volume": 224444.0}, {"date": "2024-02-22", "close": 505.95, "volume": 167848.0}, {"date": "2024-02-23", "close": 508.1, "volume": 101396.0}, {"date": "2024-02-26", "close": 511.62, "volume": 126500.0}, {"date": "2024-02-27", "close": 512.22, "volume": 105705.0}, {"date": "2024-02-28", "close": 513.09, "volume": 112810.0}, {"date": "2024-02-29", "close": 516.18, "volume": 130362.0}, {"date": "2024-03-01", "close": 517.28, "volume": 161230.0}, {"date": "2024-03-04", "close": 524.82, "volume": 129826.0}, {"date": "2024-03-05", "close": 528.86, "volume": 187575.0}, {"date": "2024-03-06", "close": 547.98, "volume": 174108.0}, {"date": "2024-03-07", "close": 532.97, "volume": 218698.0}, {"date": "2024-03-08", "close": 525.7, "volume": 157465.0}, {"date": "2024-03-11", "close": 505.99, "volume": 245307.0}, {"date": "2024-03-12", "close": 510.84, "volume": 180159.0}, {"date": "2024-03-13", "close": 514.02, "volume": 134671.0}, {"date": "2024-03-14", "close": 505.89, "volume": 206100.0}, {"date": "2024-03-15", "close": 516.12, "volume": 289073.0}, {"date": "2024-03-18", "close": 515.81, "volume": 135230.0}, {"date": "2024-03-19", "close": 512.89, "volume": 96700.0}, {"date": "2024-03-20", "close": 514.97, "volume": 111293.0}, {"date": "2024-03-21", "close": 519.14, "volume": 105736.0}, {"date": "2024-03-22", "close": 522.71, "volume": 126133.0}, {"date": "2024-03-25", "close": 531.3, "volume": 76802.0}, {"date": "2024-03-26", "close": 529.72, "volume": 86991.0}, {"date": "2024-03-27", "close": 532.18, "volume": 125662.0}, {"date": "2024-03-28", "close": 524.74, "volume": 185973.0}, {"date": "2024-04-01", "close": 512.65, "volume": 132648.0}, {"date": "2024-04-02", "close": 467.85, "volume": 365973.0}, {"date": "2024-04-03", "close": 453.15, "volume": 355806.0}, {"date": "2024-04-04", "close": 445.44, "volume": 296619.0}, {"date": "2024-04-05", "close": 448.14, "volume": 302731.0}, {"date": "2024-04-08", "close": 459.11, "volume": 162477.0}, {"date": "2024-04-09", "close": 450.43, "volume": 114313.0}, {"date": "2024-04-10", "close": 447.84, "volume": 122410.0}, {"date": "2024-04-11", "close": 452.83, "volume": 161997.0}, {"date": "2024-04-12", "close": 450.96, "volume": 114061.0}, {"date": "2024-04-15", "close": 447.27, "volume": 113967.0}, {"date": "2024-04-16", "close": 452.28, "volume": 126164.0}, {"date": "2024-04-17", "close": 451.41, "volume": 155295.0}, {"date": "2024-04-18", "close": 451.92, "volume": 173533.0}, {"date": "2024-04-19", "close": 451.81, "volume": 142359.0}, {"date": "2024-04-22", "close": 463.23, "volume": 196776.0}, {"date": "2024-04-23", "close": 464.36, "volume": 209126.0}, {"date": "2024-04-24", "close": 458.59, "volume": 151935.0}, {"date": "2024-04-25", "close": 453.09, "volume": 165363.0}, {"date": "2024-04-26", "close": 374.64, "volume": 804325.0}, {"date": "2024-04-29", "close": 358.0, "volume": 824492.0}, {"date": "2024-04-30", "close": 363.25, "volume": 463100.0}, {"date": "2024-05-01", "close": 378.61, "volume": 440005.0}, {"date": "2024-05-02", "close": 373.11, "volume": 240906.0}, {"date": "2024-05-03", "close": 382.37, "volume": 208579.0}, {"date": "2024-05-06", "close": 393.98, "volume": 235030.0}, {"date": "2024-05-07", "close": 396.29, "volume": 285452.0}, {"date": "2024-05-08", "close": 386.07, "volume": 199909.0}, {"date": "2024-05-09", "close": 381.27, "volume": 177781.0}, {"date": "2024-05-10", "close": 380.65, "volume": 229169.0}, {"date": "2024-05-13", "close": 375.41, "volume": 192062.0}, {"date": "2024-05-14", "close": 378.15, "volume": 167983.0}, {"date": "2024-05-15", "close": 382.6, "volume": 133802.0}, {"date": "2024-05-16", "close": 383.87, "volume": 126984.0}, {"date": "2024-05-17", "close": 390.92, "volume": 140623.0}, {"date": "2024-05-20", "close": 385.36, "volume": 148044.0}, {"date": "2024-05-21", "close": 385.44, "volume": 105628.0}, {"date": "2024-05-22", "close": 393.41, "volume": 129494.0}, {"date": "2024-05-23", "close": 387.24, "volume": 132401.0}, {"date": "2024-05-24", "close": 391.99, "volume": 143755.0}, {"date": "2024-05-28", "close": 378.95, "volume": 178237.0}, {"date": "2024-05-29", "close": 377.31, "volume": 143422.0}, {"date": "2024-05-30", "close": 385.96, "volume": 214123.0}, {"date": "2024-05-31", "close": 383.62, "volume": 172891.0}, {"date": "2024-06-03", "close": 384.4, "volume": 110520.0}, {"date": "2024-06-04", "close": 380.61, "volume": 101563.0}, {"date": "2024-06-05", "close": 382.99, "volume": 129742.0}, {"date": "2024-06-06", "close": 388.39, "volume": 160665.0}, {"date": "2024-06-07", "close": 387.36, "volume": 150422.0}, {"date": "2024-06-10", "close": 382.55, "volume": 126588.0}, {"date": "2024-06-11", "close": 384.77, "volume": 114741.0}, {"date": "2024-06-12", "close": 386.62, "volume": 109653.0}, {"date": "2024-06-13", "close": 387.35, "volume": 92607.0}, {"date": "2024-06-14", "close": 381.71, "volume": 97387.0}, {"date": "2024-06-17", "close": 389.75, "volume": 102133.0}, {"date": "2024-06-18", "close": 394.23, "volume": 89846.0}, {"date": "2024-06-20", "close": 395.43, "volume": 134808.0}, {"date": "2024-06-21", "close": 392.62, "volume": 256030.0}, {"date": "2024-06-24", "close": 390.58, "volume": 103650.0}, {"date": "2024-06-25", "close": 385.48, "volume": 105312.0}, {"date": "2024-06-26", "close": 378.98, "volume": 179258.0}, {"date": "2024-06-27", "close": 386.53, "volume": 138910.0}, {"date": "2024-06-28", "close": 385.28, "volume": 268643.0}, {"date": "2024-07-01", "close": 391.71, "volume": 188918.0}, {"date": "2024-07-02", "close": 381.44, "volume": 131627.0}, {"date": "2024-07-03", "close": 382.62, "volume": 97834.0}, {"date": "2024-07-05", "close": 382.07, "volume": 151244.0}, {"date": "2024-07-08", "close": 379.62, "volume": 116786.0}, {"date": "2024-07-09", "close": 376.04, "volume": 96360.0}, {"date": "2024-07-10", "close": 375.87, "volume": 138247.0}, {"date": "2024-07-11", "close": 381.83, "volume": 168001.0}, {"date": "2024-07-12", "close": 389.49, "volume": 125664.0}, {"date": "2024-07-15", "close": 397.97, "volume": 120830.0}, {"date": "2024-07-16", "close": 403.07, "volume": 125321.0}, {"date": "2024-07-17", "close": 393.39, "volume": 201516.0}, {"date": "2024-07-18", "close": 388.72, "volume": 147178.0}, {"date": "2024-07-19", "close": 370.41, "volume": 254565.0}, {"date": "2024-07-22", "close": 373.29, "volume": 144348.0}, {"date": "2024-07-23", "close": 374.44, "volume": 200943.0}, {"date": "2024-07-24", "close": 372.15, "volume": 185446.0}, {"date": "2024-07-25", "close": 377.25, "volume": 281928.0}, {"date": "2024-07-26", "close": 443.29, "volume": 504998.0}, {"date": "2024-07-29", "close": 440.41, "volume": 361426.0}, {"date": "2024-07-30", "close": 461.9, "volume": 339799.0}, {"date": "2024-07-31", "close": 457.07, "volume": 182079.0}, {"date": "2024-08-01", "close": 447.33, "volume": 109334.0}, {"date": "2024-08-02", "close": 447.65, "volume": 125040.0}, {"date": "2024-08-05", "close": 446.85, "volume": 238080.0}, {"date": "2024-08-06", "close": 454.15, "volume": 141088.0}, {"date": "2024-08-07", "close": 457.95, "volume": 260069.0}, {"date": "2024-08-08", "close": 467.65, "volume": 288346.0}, {"date": "2024-08-09", "close": 466.66, "volume": 94413.0}, {"date": "2024-08-12", "close": 464.74, "volume": 106864.0}, {"date": "2024-08-13", "close": 470.21, "volume": 79949.0}, {"date": "2024-08-14", "close": 479.87, "volume": 113674.0}, {"date": "2024-08-15", "close": 482.88, "volume": 142355.0}, {"date": "2024-08-16", "close": 483.48, "volume": 83067.0}, {"date": "2024-08-19", "close": 486.41, "volume": 99256.0}, {"date": "2024-08-20", "close": 474.89, "volume": 137829.0}, {"date": "2024-08-21", "close": 479.22, "volume": 132624.0}, {"date": "2024-08-22", "close": 483.24, "volume": 114788.0}, {"date": "2024-08-23", "close": 486.46, "volume": 105337.0}, {"date": "2024-08-26", "close": 483.63, "volume": 74319.0}, {"date": "2024-08-27", "close": 487.7, "volume": 95095.0}, {"date": "2024-08-28", "close": 482.37, "volume": 96377.0}, {"date": "2024-08-29", "close": 486.08, "volume": 70097.0}, {"date": "2024-08-30", "close": 491.09, "volume": 110916.0}, {"date": "2024-09-03", "close": 474.19, "volume": 107609.0}, {"date": "2024-09-04", "close": 474.45, "volume": 90271.0}, {"date": "2024-09-05", "close": 465.09, "volume": 87623.0}, {"date": "2024-09-06", "close": 461.5, "volume": 93268.0}, {"date": "2024-09-09", "close": 466.38, "volume": 131415.0}, {"date": "2024-09-10", "close": 462.83, "volume": 148429.0}, {"date": "2024-09-11", "close": 454.84, "volume": 106186.0}, {"date": "2024-09-12", "close": 457.21, "volume": 144611.0}, {"date": "2024-09-13", "close": 464.53, "volume": 100903.0}, {"date": "2024-09-16", "close": 453.53, "volume": 90819.0}, {"date": "2024-09-17", "close": 455.37, "volume": 100313.0}, {"date": "2024-09-18", "close": 453.28, "volume": 200570.0}, {"date": "2024-09-19", "close": 453.81, "volume": 251833.0}, {"date": "2024-09-20", "close": 450.64, "volume": 292493.0}, {"date": "2024-09-23", "close": 463.17, "volume": 180039.0}, {"date": "2024-09-24", "close": 449.44, "volume": 180105.0}, {"date": "2024-09-25", "close": 448.97, "volume": 123802.0}, {"date": "2024-09-26", "close": 449.84, "volume": 121451.0}, {"date": "2024-09-27", "close": 461.38, "volume": 127114.0}, {"date": "2024-09-30", "close": 465.57, "volume": 228218.0}, {"date": "2024-10-01", "close": 476.24, "volume": 171483.0}, {"date": "2024-10-02", "close": 476.12, "volume": 185176.0}, {"date": "2024-10-03", "close": 477.68, "volume": 138718.0}, {"date": "2024-10-04", "close": 486.93, "volume": 104349.0}, {"date": "2024-10-07", "close": 452.26, "volume": 268964.0}, {"date": "2024-10-08", "close": 463.58, "volume": 163238.0}, {"date": "2024-10-09", "close": 469.63, "volume": 176851.0}, {"date": "2024-10-10", "close": 465.79, "volume": 118604.0}, {"date": "2024-10-11", "close": 469.56, "volume": 118475.0}, {"date": "2024-10-14", "close": 472.29, "volume": 107667.0}, {"date": "2024-10-15", "close": 465.77, "volume": 99488.0}, {"date": "2024-10-16", "close": 471.28, "volume": 123312.0}, {"date": "2024-10-17", "close": 475.19, "volume": 99094.0}, {"date": "2024-10-18", "close": 473.22, "volume": 76644.0}, {"date": "2024-10-21", "close": 468.92, "volume": 103251.0}, {"date": "2024-10-22", "close": 458.81, "volume": 104411.0}, {"date": "2024-10-23", "close": 458.6, "volume": 241062.0}, {"date": "2024-10-24", "close": 458.42, "volume": 213964.0}, {"date": "2024-10-25", "close": 434.15, "volume": 606703.0}, {"date": "2024-10-28", "close": 438.27, "volume": 297346.0}, {"date": "2024-10-29", "close": 433.86, "volume": 182541.0}, {"date": "2024-10-30", "close": 429.82, "volume": 154172.0}, {"date": "2024-10-31", "close": 428.11, "volume": 122495.0}, {"date": "2024-11-01", "close": 426.03, "volume": 121429.0}, {"date": "2024-11-04", "close": 424.05, "volume": 92298.0}, {"date": "2024-11-05", "close": 428.88, "volume": 66713.0}, {"date": "2024-11-06", "close": 451.61, "volume": 159521.0}, {"date": "2024-11-07", "close": 448.26, "volume": 97193.0}, {"date": "2024-11-08", "close": 456.36, "volume": 160757.0}, {"date": "2024-11-11", "close": 476.2, "volume": 159750.0}, {"date": "2024-11-12", "close": 471.96, "volume": 119730.0}, {"date": "2024-11-13", "close": 477.5, "volume": 103097.0}, {"date": "2024-11-14", "close": 473.78, "volume": 94807.0}, {"date": "2024-11-15", "close": 465.24, "volume": 88746.0}, {"date": "2024-11-18", "close": 462.75, "volume": 148530.0}, {"date": "2024-11-19", "close": 469.45, "volume": 114774.0}, {"date": "2024-11-20", "close": 478.29, "volume": 103234.0}, {"date": "2024-11-21", "close": 489.92, "volume": 148420.0}, {"date": "2024-11-22", "close": 498.69, "volume": 176499.0}, {"date": "2024-11-25", "close": 506.32, "volume": 156573.0}, {"date": "2024-11-26", "close": 512.04, "volume": 126643.0}, {"date": "2024-11-27", "close": 515.45, "volume": 94664.0}, {"date": "2024-11-29", "close": 508.44, "volume": 60004.0}, {"date": "2024-12-02", "close": 499.27, "volume": 116249.0}, {"date": "2024-12-03", "close": 499.95, "volume": 139443.0}, {"date": "2024-12-04", "close": 497.91, "volume": 116135.0}, {"date": "2024-12-05", "close": 498.78, "volume": 157528.0}, {"date": "2024-12-06", "close": 524.22, "volume": 338210.0}, {"date": "2024-12-09", "close": 521.97, "volume": 347117.0}, {"date": "2024-12-10", "close": 503.08, "volume": 242417.0}, {"date": "2024-12-11", "close": 511.87, "volume": 140214.0}, {"date": "2024-12-12", "close": 506.88, "volume": 194623.0}, {"date": "2024-12-13", "close": 506.73, "volume": 122219.0}, {"date": "2024-12-16", "close": 502.07, "volume": 124103.0}, {"date": "2024-12-17", "close": 491.06, "volume": 164599.0}, {"date": "2024-12-18", "close": 466.62, "volume": 149988.0}, {"date": "2024-12-19", "close": 467.48, "volume": 137019.0}, {"date": "2024-12-20", "close": 466.31, "volume": 372993.0}, {"date": "2024-12-23", "close": 464.83, "volume": 95173.0}, {"date": "2024-12-24", "close": 470.95, "volume": 35624.0}, {"date": "2024-12-26", "close": 471.39, "volume": 51854.0}, {"date": "2024-12-27", "close": 470.68, "volume": 61579.0}, {"date": "2024-12-30", "close": 465.56, "volume": 56464.0}, {"date": "2024-12-31", "close": 465.13, "volume": 89790.0}, {"date": "2025-01-02", "close": 454.02, "volume": 154381.0}, {"date": "2025-01-03", "close": 428.32, "volume": 376178.0}, {"date": "2025-01-06", "close": 420.9, "volume": 428233.0}, {"date": "2025-01-07", "close": 420.69, "volume": 295029.0}, {"date": "2025-01-08", "close": 422.03, "volume": 211681.0}, {"date": "2025-01-10", "close": 416.48, "volume": 276911.0}, {"date": "2025-01-13", "close": 417.09, "volume": 183331.0}, {"date": "2025-01-14", "close": 429.79, "volume": 147132.0}, {"date": "2025-01-15", "close": 436.0, "volume": 245627.0}, {"date": "2025-01-16", "close": 438.13, "volume": 142323.0}, {"date": "2025-01-17", "close": 436.34, "volume": 165424.0}, {"date": "2025-01-21", "close": 439.15, "volume": 181831.0}, {"date": "2025-01-22", "close": 439.24, "volume": 165295.0}, {"date": "2025-01-23", "close": 432.79, "volume": 364201.0}, {"date": "2025-01-24", "close": 432.64, "volume": 142928.0}, {"date": "2025-01-27", "close": 444.28, "volume": 128649.0}, {"date": "2025-01-28", "close": 442.1, "volume": 128049.0}, {"date": "2025-01-29", "close": 443.87, "volume": 82748.0}, {"date": "2025-01-30", "close": 440.23, "volume": 92726.0}, {"date": "2025-01-31", "close": 441.94, "volume": 130242.0}, {"date": "2025-02-03", "close": 450.33, "volume": 132014.0}, {"date": "2025-02-04", "close": 457.29, "volume": 278994.0}, {"date": "2025-02-05", "close": 485.01, "volume": 261666.0}, {"date": "2025-02-06", "close": 494.72, "volume": 224221.0}, {"date": "2025-02-07", "close": 489.53, "volume": 158712.0}, {"date": "2025-02-10", "close": 484.25, "volume": 257541.0}, {"date": "2025-02-11", "close": 479.15, "volume": 173208.0}, {"date": "2025-02-12", "close": 476.67, "volume": 176363.0}, {"date": "2025-02-13", "close": 487.11, "volume": 136378.0}, {"date": "2025-02-14", "close": 449.34, "volume": 821718.0}, {"date": "2025-02-18", "close": 442.17, "volume": 309553.0}, {"date": "2025-02-19", "close": 440.32, "volume": 241348.0}, {"date": "2025-02-20", "close": 441.44, "volume": 200586.0}, {"date": "2025-02-21", "close": 428.53, "volume": 212437.0}, {"date": "2025-02-24", "close": 427.16, "volume": 135691.0}, {"date": "2025-02-25", "close": 423.32, "volume": 132454.0}, {"date": "2025-02-26", "close": 416.84, "volume": 203791.0}, {"date": "2025-02-27", "close": 428.07, "volume": 179080.0}, {"date": "2025-02-28", "close": 431.85, "volume": 154893.0}, {"date": "2025-03-03", "close": 430.59, "volume": 214703.0}, {"date": "2025-03-04", "close": 433.14, "volume": 362202.0}, {"date": "2025-03-05", "close": 437.71, "volume": 193775.0}, {"date": "2025-03-06", "close": 435.43, "volume": 139281.0}, {"date": "2025-03-07", "close": 446.27, "volume": 114382.0}, {"date": "2025-03-10", "close": 449.04, "volume": 204906.0}, {"date": "2025-03-11", "close": 454.45, "volume": 167541.0}, {"date": "2025-03-12", "close": 448.28, "volume": 132090.0}, {"date": "2025-03-13", "close": 439.28, "volume": 119728.0}, {"date": "2025-03-14", "close": 455.42, "volume": 103771.0}, {"date": "2025-03-17", "close": 456.7, "volume": 156560.0}, {"date": "2025-03-18", "close": 450.86, "volume": 92474.0}, {"date": "2025-03-19", "close": 451.4, "volume": 131510.0}, {"date": "2025-03-20", "close": 459.02, "volume": 161249.0}, {"date": "2025-03-21", "close": 470.04, "volume": 351633.0}, {"date": "2025-03-24", "close": 482.7, "volume": 164579.0}, {"date": "2025-03-25", "close": 486.08, "volume": 170765.0}, {"date": "2025-03-26", "close": 480.41, "volume": 120890.0}, {"date": "2025-03-27", "close": 486.75, "volume": 118298.0}, {"date": "2025-03-28", "close": 482.14, "volume": 106231.0}, {"date": "2025-03-31", "close": 486.71, "volume": 203862.0}, {"date": "2025-04-01", "close": 488.15, "volume": 159220.0}, {"date": "2025-04-02", "close": 491.5, "volume": 158645.0}, {"date": "2025-04-03", "close": 498.6, "volume": 355850.0}, {"date": "2025-04-04", "close": 459.11, "volume": 428837.0}, {"date": "2025-04-07", "close": 440.45, "volume": 353707.0}, {"date": "2025-04-08", "close": 437.46, "volume": 168941.0}, {"date": "2025-04-09", "close": 471.34, "volume": 147839.0}, {"date": "2025-04-10", "close": 478.23, "volume": 220161.0}, {"date": "2025-04-11", "close": 482.34, "volume": 107413.0}, {"date": "2025-04-14", "close": 485.1, "volume": 115090.0}, {"date": "2025-04-15", "close": 484.21, "volume": 113146.0}, {"date": "2025-04-16", "close": 483.65, "volume": 94197.0}, {"date": "2025-04-17", "close": 485.7, "volume": 88133.0}, {"date": "2025-04-21", "close": 470.99, "volume": 121052.0}, {"date": "2025-04-22", "close": 487.73, "volume": 152463.0}, {"date": "2025-04-23", "close": 491.66, "volume": 145901.0}, {"date": "2025-04-24", "close": 501.97, "volume": 191576.0}, {"date": "2025-04-25", "close": 419.99, "volume": 951003.0}, {"date": "2025-04-28", "close": 424.19, "volume": 414354.0}, {"date": "2025-04-29", "close": 434.6, "volume": 221813.0}, {"date": "2025-04-30", "close": 435.26, "volume": 319912.0}, {"date": "2025-05-01", "close": 426.46, "volume": 165824.0}, {"date": "2025-05-02", "close": 448.8, "volume": 191900.0}, {"date": "2025-05-05", "close": 456.02, "volume": 164882.0}, {"date": "2025-05-06", "close": 458.25, "volume": 135203.0}, {"date": "2025-05-07", "close": 460.09, "volume": 193224.0}, {"date": "2025-05-08", "close": 457.65, "volume": 91632.0}, {"date": "2025-05-09", "close": 454.08, "volume": 102829.0}, {"date": "2025-05-12", "close": 456.81, "volume": 114642.0}, {"date": "2025-05-13", "close": 446.34, "volume": 231810.0}, {"date": "2025-05-14", "close": 438.99, "volume": 171679.0}, {"date": "2025-05-15", "close": 459.57, "volume": 257117.0}, {"date": "2025-05-16", "close": 463.53, "volume": 104631.0}, {"date": "2025-05-19", "close": 472.2, "volume": 108087.0}, {"date": "2025-05-20", "close": 476.35, "volume": 233463.0}, {"date": "2025-05-21", "close": 464.03, "volume": 176177.0}, {"date": "2025-05-22", "close": 453.15, "volume": 156127.0}, {"date": "2025-05-23", "close": 463.61, "volume": 122789.0}, {"date": "2025-05-27", "close": 474.07, "volume": 145261.0}, {"date": "2025-05-28", "close": 469.01, "volume": 109551.0}, {"date": "2025-05-29", "close": 467.08, "volume": 116535.0}, {"date": "2025-05-30", "close": 471.99, "volume": 133938.0}, {"date": "2025-06-02", "close": 473.13, "volume": 129890.0}, {"date": "2025-06-03", "close": 473.99, "volume": 127890.0}, {"date": "2025-06-04", "close": 467.66, "volume": 133187.0}, {"date": "2025-06-05", "close": 470.91, "volume": 386743.0}, {"date": "2025-06-06", "close": 476.13, "volume": 235268.0}, {"date": "2025-06-09", "close": 463.51, "volume": 274406.0}, {"date": "2025-06-10", "close": 459.24, "volume": 302766.0}, {"date": "2025-06-11", "close": 459.71, "volume": 298261.0}, {"date": "2025-06-12", "close": 473.94, "volume": 203763.0}, {"date": "2025-06-13", "close": 474.32, "volume": 147001.0}, {"date": "2025-06-16", "close": 470.47, "volume": 273419.0}, {"date": "2025-06-17", "close": 464.51, "volume": 203482.0}, {"date": "2025-06-18", "close": 460.87, "volume": 204379.0}, {"date": "2025-06-20", "close": 476.07, "volume": 234876.0}, {"date": "2025-06-23", "close": 478.02, "volume": 188321.0}, {"date": "2025-06-24", "close": 478.33, "volume": 210882.0}, {"date": "2025-06-25", "close": 465.83, "volume": 176050.0}, {"date": "2025-06-26", "close": 476.4, "volume": 345269.0}, {"date": "2025-06-27", "close": 473.31, "volume": 312538.0}, {"date": "2025-06-30", "close": 483.9, "volume": 298670.0}, {"date": "2025-07-01", "close": 479.39, "volume": 307123.0}, {"date": "2025-07-02", "close": 473.13, "volume": 330732.0}, {"date": "2025-07-03", "close": 476.16, "volume": 186098.0}, {"date": "2025-07-07", "close": 474.56, "volume": 190439.0}, {"date": "2025-07-08", "close": 485.19, "volume": 219817.0}, {"date": "2025-07-09", "close": 488.96, "volume": 222142.0}, {"date": "2025-07-10", "close": 489.15, "volume": 184813.0}, {"date": "2025-07-11", "close": 479.82, "volume": 245296.0}, {"date": "2025-07-14", "close": 489.89, "volume": 269131.0}, {"date": "2025-07-15", "close": 476.89, "volume": 256747.0}, {"date": "2025-07-16", "close": 484.87, "volume": 319712.0}, {"date": "2025-07-17", "close": 483.74, "volume": 157813.0}, {"date": "2025-07-18", "close": 480.18, "volume": 118102.0}, {"date": "2025-07-21", "close": 476.02, "volume": 152630.0}, {"date": "2025-07-22", "close": 485.37, "volume": 214157.0}, {"date": "2025-07-23", "close": 479.18, "volume": 249535.0}, {"date": "2025-07-24", "close": 476.52, "volume": 293971.0}, {"date": "2025-07-25", "close": 477.35, "volume": 411349.0}, {"date": "2025-07-28", "close": 472.35, "volume": 208952.0}, {"date": "2025-07-29", "close": 450.35, "volume": 345703.0}, {"date": "2025-07-30", "close": 444.6, "volume": 219758.0}, {"date": "2025-07-31", "close": 440.69, "volume": 160881.0}, {"date": "2025-08-01", "close": 444.49, "volume": 189843.0}, {"date": "2025-08-04", "close": 445.49, "volume": 138493.0}, {"date": "2025-08-05", "close": 444.2, "volume": 129405.0}, {"date": "2025-08-06", "close": 444.98, "volume": 123580.0}, {"date": "2025-08-07", "close": 440.01, "volume": 174301.0}, {"date": "2025-08-08", "close": 438.87, "volume": 126878.0}, {"date": "2025-08-11", "close": 437.2, "volume": 232830.0}, {"date": "2025-08-12", "close": 437.45, "volume": 210355.0}, {"date": "2025-08-13", "close": 452.01, "volume": 226516.0}, {"date": "2025-08-14", "close": 453.68, "volume": 229146.0}, {"date": "2025-08-15", "close": 441.84, "volume": 246009.0}, {"date": "2025-08-18", "close": 446.0, "volume": 180831.0}, {"date": "2025-08-19", "close": 461.85, "volume": 249016.0}, {"date": "2025-08-20", "close": 468.21, "volume": 161868.0}, {"date": "2025-08-21", "close": 459.06, "volume": 165905.0}, {"date": "2025-08-22", "close": 455.38, "volume": 110420.0}, {"date": "2025-08-25", "close": 449.14, "volume": 241083.0}, {"date": "2025-08-26", "close": 450.73, "volume": 284919.0}, {"date": "2025-08-27", "close": 455.08, "volume": 166654.0}, {"date": "2025-08-28", "close": 455.49, "volume": 94993.0}, {"date": "2025-08-29", "close": 457.45, "volume": 172867.0}, {"date": "2025-09-02", "close": 455.3, "volume": 265617.0}, {"date": "2025-09-03", "close": 452.1, "volume": 159779.0}, {"date": "2025-09-04", "close": 459.71, "volume": 153516.0}, {"date": "2025-09-05", "close": 455.4, "volume": 140554.0}, {"date": "2025-09-08", "close": 451.85, "volume": 187534.0}, {"date": "2025-09-09", "close": 442.3, "volume": 226520.0}, {"date": "2025-09-10", "close": 425.66, "volume": 326777.0}, {"date": "2025-09-11", "close": 436.37, "volume": 185592.0}, {"date": "2025-09-12", "close": 431.69, "volume": 89154.0}, {"date": "2025-09-15", "close": 424.24, "volume": 168442.0}, {"date": "2025-09-16", "close": 428.3, "volume": 171772.0}, {"date": "2025-09-17", "close": 430.66, "volume": 279414.0}, {"date": "2025-09-18", "close": 427.32, "volume": 273954.0}, {"date": "2025-09-19", "close": 428.71, "volume": 324890.0}, {"date": "2025-09-22", "close": 423.61, "volume": 215574.0}, {"date": "2025-09-23", "close": 427.99, "volume": 153593.0}, {"date": "2025-09-24", "close": 429.79, "volume": 222921.0}, {"date": "2025-09-25", "close": 415.15, "volume": 229499.0}, {"date": "2025-09-26", "close": 419.33, "volume": 182239.0}, {"date": "2025-09-29", "close": 416.74, "volume": 195443.0}, {"date": "2025-09-30", "close": 425.26, "volume": 124319.0}, {"date": "2025-10-01", "close": 417.49, "volume": 357092.0}, {"date": "2025-10-02", "close": 442.56, "volume": 352757.0}, {"date": "2025-10-03", "close": 466.26, "volume": 429342.0}, {"date": "2025-10-06", "close": 474.52, "volume": 296474.0}, {"date": "2025-10-07", "close": 473.24, "volume": 281804.0}, {"date": "2025-10-08", "close": 478.99, "volume": 231121.0}, {"date": "2025-10-09", "close": 476.37, "volume": 142637.0}, {"date": "2025-10-10", "close": 469.93, "volume": 156878.0}, {"date": "2025-10-13", "close": 472.16, "volume": 158828.0}, {"date": "2025-10-14", "close": 473.69, "volume": 157401.0}, {"date": "2025-10-15", "close": 463.18, "volume": 184193.0}, {"date": "2025-10-16", "close": 438.5, "volume": 352501.0}, {"date": "2025-10-17", "close": 447.44, "volume": 157100.0}, {"date": "2025-10-20", "close": 442.72, "volume": 201444.0}, {"date": "2025-10-21", "close": 453.69, "volume": 272671.0}, {"date": "2025-10-22", "close": 452.6, "volume": 194361.0}, {"date": "2025-10-23", "close": 453.15, "volume": 389290.0}, {"date": "2025-10-24", "close": 422.38, "volume": 780847.0}, {"date": "2025-10-27", "close": 431.86, "volume": 452896.0}, {"date": "2025-10-28", "close": 420.01, "volume": 425703.0}, {"date": "2025-10-29", "close": 403.59, "volume": 444117.0}, {"date": "2025-10-30", "close": 398.16, "volume": 363807.0}, {"date": "2025-10-31", "close": 399.47, "volume": 308140.0}, {"date": "2025-11-03", "close": 388.45, "volume": 293865.0}, {"date": "2025-11-04", "close": 388.68, "volume": 294420.0}, {"date": "2025-11-05", "close": 394.49, "volume": 202043.0}, {"date": "2025-11-06", "close": 393.1, "volume": 233549.0}, {"date": "2025-11-07", "close": 398.19, "volume": 239399.0}, {"date": "2025-11-10", "close": 391.07, "volume": 240528.0}, {"date": "2025-11-11", "close": 393.49, "volume": 166561.0}, {"date": "2025-11-12", "close": 396.94, "volume": 189064.0}, {"date": "2025-11-13", "close": 392.83, "volume": 105206.0}, {"date": "2025-11-14", "close": 389.96, "volume": 151280.0}, {"date": "2025-11-17", "close": 389.54, "volume": 170025.0}, {"date": "2025-11-18", "close": 394.93, "volume": 189470.0}, {"date": "2025-11-19", "close": 379.51, "volume": 180527.0}, {"date": "2025-11-20", "close": 370.31, "volume": 486463.0}, {"date": "2025-11-21", "close": 384.9, "volume": 255879.0}, {"date": "2025-11-24", "close": 379.15, "volume": 212189.0}, {"date": "2025-11-25", "close": 386.36, "volume": 184927.0}, {"date": "2025-11-26", "close": 381.26, "volume": 200465.0}, {"date": "2025-11-28", "close": 384.9, "volume": 90593.0}, {"date": "2025-12-01", "close": 377.04, "volume": 207721.0}, {"date": "2025-12-02", "close": 375.78, "volume": 200748.0}, {"date": "2025-12-03", "close": 374.41, "volume": 243241.0}, {"date": "2025-12-04", "close": 361.26, "volume": 345297.0}, {"date": "2025-12-05", "close": 356.53, "volume": 257073.0}, {"date": "2025-12-08", "close": 354.6, "volume": 285613.0}, {"date": "2025-12-09", "close": 372.01, "volume": 437423.0}, {"date": "2025-12-10", "close": 377.9, "volume": 453404.0}, {"date": "2025-12-11", "close": 388.14, "volume": 264567.0}, {"date": "2025-12-12", "close": 391.76, "volume": 280546.0}, {"date": "2025-12-15", "close": 392.17, "volume": 176818.0}, {"date": "2025-12-16", "close": 385.16, "volume": 257649.0}, {"date": "2025-12-17", "close": 377.99, "volume": 250437.0}, {"date": "2025-12-18", "close": 396.0, "volume": 397780.0}, {"date": "2025-12-19", "close": 399.29, "volume": 362594.0}, {"date": "2025-12-22", "close": 399.44, "volume": 248490.0}, {"date": "2025-12-23", "close": 396.94, "volume": 193396.0}, {"date": "2025-12-24", "close": 396.64, "volume": 47915.0}, {"date": "2025-12-26", "close": 393.39, "volume": 163213.0}, {"date": "2025-12-29", "close": 395.26, "volume": 140643.0}, {"date": "2025-12-30", "close": 395.63, "volume": 188041.0}, {"date": "2025-12-31", "close": 391.12, "volume": 134417.0}, {"date": "2026-01-02", "close": 392.46, "volume": 160273.0}, {"date": "2026-01-05", "close": 397.04, "volume": 298388.0}, {"date": "2026-01-06", "close": 400.81, "volume": 208067.0}, {"date": "2026-01-07", "close": 398.46, "volume": 211110.0}, {"date": "2026-01-08", "close": 411.14, "volume": 226917.0}, {"date": "2026-01-09", "close": 397.45, "volume": 309804.0}, {"date": "2026-01-12", "close": 390.33, "volume": 283953.0}, {"date": "2026-01-13", "close": 380.95, "volume": 219213.0}, {"date": "2026-01-14", "close": 396.13, "volume": 300000.0}, {"date": "2026-01-15", "close": 399.49, "volume": 218766.0}, {"date": "2026-01-16", "close": 398.84, "volume": 180718.0}, {"date": "2026-01-20", "close": 405.12, "volume": 194324.0}, {"date": "2026-01-21", "close": 405.24, "volume": 243425.0}, {"date": "2026-01-22", "close": 407.46, "volume": 170394.0}, {"date": "2026-01-23", "close": 406.7, "volume": 302451.0}, {"date": "2026-01-26", "close": 402.4, "volume": 133036.0}, {"date": "2026-01-27", "close": 386.67, "volume": 345449.0}, {"date": "2026-01-28", "close": 389.74, "volume": 118933.0}, {"date": "2026-01-29", "close": 395.28, "volume": 148930.0}, {"date": "2026-01-30", "close": 395.88, "volume": 126347.0}, {"date": "2026-02-02", "close": 393.22, "volume": 144722.0}, {"date": "2026-02-03", "close": 391.77, "volume": 148487.0}, {"date": "2026-02-04", "close": 408.88, "volume": 182544.0}, {"date": "2026-02-05", "close": 410.44, "volume": 167526.0}, {"date": "2026-02-06", "close": 414.1, "volume": 189785.0}, {"date": "2026-02-09", "close": 390.43, "volume": 238711.0}, {"date": "2026-02-10", "close": 398.0, "volume": 157739.0}, {"date": "2026-02-11", "close": 405.4, "volume": 277805.0}, {"date": "2026-02-12", "close": 401.0, "volume": 369292.0}, {"date": "2026-02-13", "close": 371.32, "volume": 890151.0}, {"date": "2026-02-17", "close": 376.65, "volume": 446972.0}, {"date": "2026-02-18", "close": 379.57, "volume": 366038.0}, {"date": "2026-02-19", "close": 374.0, "volume": 265671.0}, {"date": "2026-02-20", "close": 373.41, "volume": 321010.0}, {"date": "2026-02-23", "close": 372.7, "volume": 270830.0}, {"date": "2026-02-24", "close": 380.76, "volume": 242744.0}, {"date": "2026-02-25", "close": 373.16, "volume": 355009.0}, {"date": "2026-02-26", "close": 382.46, "volume": 238766.0}, {"date": "2026-02-27", "close": 389.67, "volume": 267899.0}, {"date": "2026-03-02", "close": 396.18, "volume": 187755.0}, {"date": "2026-03-03", "close": 392.99, "volume": 147107.0}, {"date": "2026-03-04", "close": 383.47, "volume": 173615.0}, {"date": "2026-03-05", "close": 378.49, "volume": 158000.0}, {"date": "2026-03-06", "close": 372.02, "volume": 168039.0}, {"date": "2026-03-09", "close": 362.44, "volume": 226332.0}, {"date": "2026-03-10", "close": 359.78, "volume": 357742.0}, {"date": "2026-03-11", "close": 360.64, "volume": 176898.0}, {"date": "2026-03-12", "close": 361.86, "volume": 174101.0}, {"date": "2026-03-13", "close": 362.53, "volume": 127214.0}, {"date": "2026-03-16", "close": 358.65, "volume": 161013.0}, {"date": "2026-03-17", "close": 355.74, "volume": 211321.0}, {"date": "2026-03-18", "close": 348.3, "volume": 256756.0}, {"date": "2026-03-19", "close": 326.72, "volume": 430729.0}, {"date": "2026-03-20", "close": 328.21, "volume": 383031.0}, {"date": "2026-03-23", "close": 328.05, "volume": 320391.0}, {"date": "2026-03-24", "close": 326.5, "volume": 174175.0}, {"date": "2026-03-25", "close": 327.22, "volume": 354958.0}, {"date": "2026-03-26", "close": 335.28, "volume": 231905.0}, {"date": "2026-03-27", "close": 327.29, "volume": 219011.0}, {"date": "2026-03-30", "close": 336.69, "volume": 265969.0}, {"date": "2026-03-31", "close": 341.66, "volume": 298094.0}, {"date": "2026-04-01", "close": 345.8, "volume": 280944.0}, {"date": "2026-04-02", "close": 344.9, "volume": 291487.0}, {"date": "2026-04-06", "close": 345.79, "volume": 193227.0}, {"date": "2026-04-07", "close": 345.26, "volume": 219248.0}, {"date": "2026-04-08", "close": 356.42, "volume": 269928.0}, {"date": "2026-04-09", "close": 361.77, "volume": 217742.0}, {"date": "2026-04-10", "close": 348.31, "volume": 232815.0}, {"date": "2026-04-13", "close": 357.46, "volume": 194033.0}, {"date": "2026-04-14", "close": 350.51, "volume": 413196.0}, {"date": "2026-04-15", "close": 358.0, "volume": 221437.0}, {"date": "2026-04-16", "close": 359.04, "volume": 167183.0}, {"date": "2026-04-17", "close": 360.78, "volume": 185148.0}, {"date": "2026-04-20", "close": 358.08, "volume": 247291.0}, {"date": "2026-04-21", "close": 358.86, "volume": 200233.0}, {"date": "2026-04-22", "close": 349.51, "volume": 268759.0}, {"date": "2026-04-23", "close": 347.8, "volume": 333477.0}, {"date": "2026-04-24", "close": 345.08, "volume": 400782.0}, {"date": "2026-04-27", "close": 327.75, "volume": 361001.0}, {"date": "2026-04-28", "close": 329.08, "volume": 253858.0}, {"date": "2026-04-29", "close": 331.03, "volume": 361519.0}, {"date": "2026-04-30", "close": 323.61, "volume": 257039.0}, {"date": "2026-05-01", "close": 311.74, "volume": 332931.0}, {"date": "2026-05-04", "close": 304.16, "volume": 574263.0}, {"date": "2026-05-05", "close": 305.01, "volume": 321410.0}, {"date": "2026-05-06", "close": 303.61, "volume": 546462.0}, {"date": "2026-05-07", "close": 308.83, "volume": 599360.0}, {"date": "2026-05-08", "close": 304.87, "volume": 317506.0}, {"date": "2026-05-11", "close": 299.72, "volume": 268848.0}, {"date": "2026-05-12", "close": 303.19, "volume": 371077.0}, {"date": "2026-05-13", "close": 300.46, "volume": 312390.0}, {"date": "2026-05-14", "close": 303.83, "volume": 265788.0}, {"date": "2026-05-15", "close": 311.29, "volume": 311190.0}, {"date": "2026-05-18", "close": 324.77, "volume": 348059.0}, {"date": "2026-05-19", "close": 313.61, "volume": 388707.0}, {"date": "2026-05-20", "close": 311.7, "volume": 237211.0}, {"date": "2026-05-21", "close": 312.03, "volume": 186973.0}, {"date": "2026-05-22", "close": 310.19, "volume": 207590.0}, {"date": "2026-05-26", "close": 312.02, "volume": 227413.0}, {"date": "2026-05-27", "close": 306.07, "volume": 310938.0}, {"date": "2026-05-28", "close": 307.98, "volume": 298281.0}, {"date": "2026-05-29", "close": 304.77, "volume": 353380.0}, {"date": "2026-06-01", "close": 303.53, "volume": 223631.0}, {"date": "2026-06-02", "close": 295.4, "volume": 329308.0}, {"date": "2026-06-03", "close": 290.2, "volume": 287587.0}, {"date": "2026-06-04", "close": 295.7, "volume": 376963.0}, {"date": "2026-06-05", "close": 306.12, "volume": 267888.0}, {"date": "2026-06-08", "close": 299.07, "volume": 280259.0}, {"date": "2026-06-09", "close": 303.25, "volume": 192687.0}, {"date": "2026-06-10", "close": 313.57, "volume": 321325.0}, {"date": "2026-06-11", "close": 310.66, "volume": 174411.0}, {"date": "2026-06-12", "close": 311.38, "volume": 273802.0}, {"date": "2026-06-15", "close": 311.83, "volume": 361679.0}, {"date": "2026-06-16", "close": 312.69, "volume": 195435.0}, {"date": "2026-06-17", "close": 309.22, "volume": 250448.0}, {"date": "2026-06-18", "close": 308.85, "volume": 366982.0}, {"date": "2026-06-22", "close": 295.05, "volume": 506053.0}, {"date": "2026-06-23", "close": 304.48, "volume": 606318.0}, {"date": "2026-06-24", "close": 310.39, "volume": 400086.0}, {"date": "2026-06-25", "close": 308.43, "volume": 321892.0}, {"date": "2026-06-26", "close": 328.43, "volume": 921176.0}, {"date": "2026-06-29", "close": 332.02, "volume": 332306.0}, {"date": "2026-06-30", "close": 329.81, "volume": 264785.0}, {"date": "2026-07-01", "close": 345.27, "volume": 428578.0}, {"date": "2026-07-02", "close": 354.85, "volume": 333511.0}, {"date": "2026-07-06", "close": 347.23, "volume": 295747.0}, {"date": "2026-07-07", "close": 348.73, "volume": 287537.0}, {"date": "2026-07-08", "close": 345.96, "volume": 260522.0}, {"date": "2026-07-09", "close": 338.58, "volume": 218035.0}, {"date": "2026-07-10", "close": 340.57, "volume": 173000.0}, {"date": "2026-07-13", "close": 344.96, "volume": 309867.0}, {"date": "2026-07-14", "close": 337.14, "volume": 186189.0}, {"date": "2026-07-15", "close": 319.61, "volume": 366636.0}, {"date": "2026-07-16", "close": 335.52, "volume": 319640.0}, {"date": "2026-07-17", "close": 343.99, "volume": 264327.0}, {"date": "2026-07-20", "close": 350.13, "volume": 321691.0}, {"date": "2026-07-21", "close": 339.46, "volume": 235055.0}, {"date": "2026-07-22", "close": 325.64, "volume": 318814.0}, {"date": "2026-07-23", "close": 332.28, "volume": 481571.0}, {"date": "2026-07-24", "close": 349.1, "volume": 575306.0}, {"date": "2026-07-27", "close": 361.55, "volume": 445164.0}, {"date": "2026-07-28", "close": 370.26, "volume": 429445.0}, {"date": "2026-07-29", "close": 376.67, "volume": 344569.0}, {"date": "2026-07-30", "close": 355.87, "volume": 347968.0}, {"date": "2026-07-31", "close": 356.42, "volume": 277807.0}, {"date": "2026-08-03", "close": 360.44, "volume": 270960.0}, {"date": "2026-08-04", "close": 362.82, "volume": 386183.0}, {"date": "2026-08-05", "close": 370.97, "volume": 327199.0}, {"date": "2026-08-06", "close": 376.37, "volume": 259032.0}, {"date": "2026-08-07", "close": 373.76, "volume": 210599.0}], "refreshing": true}