{"ticker": "LFUS", "overview": {"cik": "889331", "ticker": "LFUS", "name": "LITTELFUSE INC /DE", "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "sic": "3613", "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0002055015-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001628280-26-068267", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0001628280-26-067807", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001628280-26-067718", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0000889331-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0000889331-26-000012", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001186518-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001614437-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001525175-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002010494-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001722163-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001807380-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001872974-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001217168-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002055015-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001411282-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002115144-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001685837-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001526287-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001070847-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001201094-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002081396-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001590599-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0002055015-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002081396-26-000008", "price_sensitive": false}]}, "description": "LITTELFUSE INC /DE trades as LFUS on the NASDAQ and is registered in the United States, classified under Switchgear & Switchboard Apparatus (SIC 3613). Privy Trades holds 1,829 insider filings for the company, from February 2005 to October 2026. Across those, 30 insiders disclosed 9 open-market purchases totalling $5.43M against 416 sales totalling $319.62M. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 9, "buy_sum": 5428146.11, "sell_n": 416, "sell_sum": 319618566.3308, "net": -314190420.2208, "insiders": 30, "first_date": "2005-02-18", "last_date": "2026-10-29"}, "metrics": {"ticker": "LFUS", "has_prices": true, "as_of": "2026-08-07", "last": 456.55, "prev_close": 459.24, "change": -2.6899999999999977, "change_pct": -0.005857503701768133, "session_volume": 137807.0, "vwap_5": 459.396404821933, "vwap_20": 417.34405284889965, "vwap_60": 440.3418242875186, "vwap_250": 356.1340763317145, "high_52w": 489.1, "low_52w": 234.94, "avg_volume_20": 411845.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002115144-26-000014", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Holly Beth Paeper", "who_key": "PAEPER HOLLY Beth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25052.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Director files routine paperwork on LFUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2115144/000211514426000014/0002115144-26-000014-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6645}, {"id": "0002055015-26-000019", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "David Ruppel", "who_key": "Ruppel David", "role": "SVP & GM Transportation Bus.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 604023.01, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Insider offloads $604K of LFUS", "source_url": "https://www.sec.gov/Archives/edgar/data/2055015/000205501526000019/0002055015-26-000019-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6645}, {"id": "0001722163-26-000007", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Anne-Marie W. D'Angelo", "who_key": "D'Angelo Anne-Marie W", "role": "SVP & CLO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1242.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Insider files routine paperwork on LFUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722163/000172216326000007/0001722163-26-000007-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "0002010494-26-000014", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Peter Sung-Jip Kim", "who_key": "Kim Peter Sung-Jip", "role": "SVP & GM Industrial Business", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2071.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Insider files routine paperwork on LFUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2010494/000201049426000014/0002010494-26-000014-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "0001525175-26-000012", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Maria C. Green", "who_key": "GREEN MARIA C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1242.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Director files routine paperwork on LFUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1525175/000152517526000012/0001525175-26-000012-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "0001614437-26-000010", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Kristina A. Cerniglia", "who_key": "Cerniglia Kristina A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 414.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Director files routine paperwork on LFUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1614437/000161443726000010/0001614437-26-000010-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "0001186518-26-000026", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Gordon Hunter", "who_key": "HUNTER GORDON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3313.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Director files routine paperwork on LFUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1186518/000118651826000026/0001186518-26-000026-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "0001070847-26-000012", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Anthony Grillo", "who_key": "GRILLO ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25268.640000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Director files routine paperwork on LFUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070847/000107084726000012/0001070847-26-000012-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "0001526287-26-000014", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Deepak Nayar", "who_key": "Nayar Deepak", "role": "SVP & GM Electronics Business", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3313.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Insider files routine paperwork on LFUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526287/000152628726000014/0001526287-26-000014-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "0001685837-26-000013", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Jeffrey G. Gorski", "who_key": "Gorski Jeffrey G", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 414.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on LFUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685837/000168583726000013/0001685837-26-000013-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "0002115144-26-000012", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Holly Beth Paeper", "who_key": "PAEPER HOLLY Beth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 414.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Director files routine paperwork on LFUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2115144/000211514426000012/0002115144-26-000012-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "0001411282-26-000022", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Todd P. Kelsey", "who_key": "Kelsey Todd P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 414.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Director files routine paperwork on LFUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411282/000141128226000022/0001411282-26-000022-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "0002055015-26-000017", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "David Ruppel", "who_key": "Ruppel David", "role": "SVP & GM Transportation Bus.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2071.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Insider files routine paperwork on LFUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2055015/000205501526000017/0002055015-26-000017-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "0001217168-26-000009", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "T. J. Chung", "who_key": "CHUNG T J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7456.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Director files routine paperwork on LFUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1217168/000121716826000009/0001217168-26-000009-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "0001872974-26-000021", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Maggie Chu", "who_key": "Chu Maggie", "role": "SVP, CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2071.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Insider files routine paperwork on LFUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1872974/000187297426000021/0001872974-26-000021-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "0001807380-26-000010", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Abhishek Khandelwal", "who_key": "Khandelwal Abhishek", "role": "Executive VP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6213.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "CFO files routine paperwork on LFUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807380/000180738026000010/0001807380-26-000010-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "0001590599-26-000012", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Gregory N. Henderson", "who_key": "Henderson Gregory N.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 12427.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "CEO files routine paperwork on LFUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590599/000159059926000012/0001590599-26-000012-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "0002081396-26-000010", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Karim Wagdy Hamed", "who_key": "Hamed Karim Wagdy", "role": "SVP & GM Semiconductor Busines", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2071.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Insider files routine paperwork on LFUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2081396/000208139626000010/0002081396-26-000010-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "0001201094-26-000010", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "William P. Noglows", "who_key": "NOGLOWS WILLIAM P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2899.6800000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Director files routine paperwork on LFUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1201094/000120109426000010/0001201094-26-000010-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "0002055015-26-000015", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "David Ruppel", "who_key": "Ruppel David", "role": "SVP & GM Transportation Bus.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 76871.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Insider files routine paperwork on LFUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2055015/000205501526000015/0002055015-26-000015-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0002081396-26-000008", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Karim Wagdy Hamed", "who_key": "Hamed Karim Wagdy", "role": "SVP & GM Semiconductor Busines", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 63995.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Insider files routine paperwork on LFUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2081396/000208139626000008/0002081396-26-000008-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001628280-26-055502", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Todd P. Kelsey", "who_key": "Kelsey Todd P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Director files routine paperwork on LFUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411282/000162828026055502/0001628280-26-055502-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127605}, {"id": "0002115144-26-000010", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Holly Beth Paeper", "who_key": "PAEPER HOLLY Beth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24752.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Director files routine paperwork on LFUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000211514426000010/0002115144-26-000010-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137685}, {"id": "0001685837-26-000011", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Jeffrey G. Gorski", "who_key": "Gorski Jeffrey G", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 670163.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "C-suite trims LFUS: $670K", "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000168583726000011/0001685837-26-000011-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198165}, {"id": "0001807380-26-000008", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Abhishek Khandelwal", "who_key": "Khandelwal Abhishek", "role": "Executive VP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 538358.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "CFO files routine paperwork on LFUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000180738026000008/0001807380-26-000008-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198165}, {"id": "0001186518-26-000024", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Gordon Hunter", "who_key": "HUNTER GORDON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 687360.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "A director trims LFUS: $687K", "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000118651826000024/0001186518-26-000024-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202485}, {"id": "0001070847-26-000010", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Anthony Grillo", "who_key": "GRILLO ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1355867.3499999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "$1.4M sale: A board member lightens up on LFUS", "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000107084726000010/0001070847-26-000010-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208245}, {"id": "0002010494-26-000012", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Peter Sung-Jip Kim", "who_key": "Kim Peter Sung-Jip", "role": "SVP & GM Industrial Business", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2401.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Insider files routine paperwork on LFUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000201049426000012/0002010494-26-000012-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218325}, {"id": "0001685837-26-000009", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Jeffrey G. Gorski", "who_key": "Gorski Jeffrey G", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 480.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on LFUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000168583726000009/0001685837-26-000009-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218325}, {"id": "0002115144-26-000008", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Holly Beth Paeper", "who_key": "PAEPER HOLLY Beth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 480.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Director files routine paperwork on LFUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000211514426000008/0002115144-26-000008-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218325}], "recent_buys": [{"id": "0000889331-25-000019", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Anthony Grillo", "who_key": "GRILLO ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4094574.71, "score": 60.6, "price_sensitive": true, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "A board member drops $4.1M on LFUS", "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000088933125000019/0000889331-25-000019-index.htm", "trade_date": "2025-02-06", "timestamp": "2025-02-06", "mins": 913845}, {"id": "0001567619-20-011858", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Anthony Grillo", "who_key": "GRILLO ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13149.49, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "The boardroom is buying: $13K of LFUS", "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761920011858/0001567619-20-011858-index.htm", "trade_date": "2020-06-08", "timestamp": "2020-06-08", "mins": 3367605}, {"id": "0001567619-19-022807", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "John E. Major", "who_key": "MAJOR JOHN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11218.51, "score": 28.1, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Board insider adds $11K of LFUS", "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761919022807/0001567619-19-022807-index.htm", "trade_date": "2019-12-09", "timestamp": "2019-12-09", "mins": 3629685}, {"id": "0001567619-19-022804", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Anthony Grillo", "who_key": "GRILLO ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13614.519999999999, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Insider cluster: 3 buying LFUS", "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761919022804/0001567619-19-022804-index.htm", "trade_date": "2019-12-09", "timestamp": "2019-12-09", "mins": 3629685}, {"id": "0001567619-19-018022", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "John E. Major", "who_key": "MAJOR JOHN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10930.4, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "3 insiders pile into LFUS", "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761919018022/0001567619-19-018022-index.htm", "trade_date": "2019-09-09", "timestamp": "2019-09-09", "mins": 3760725}, {"id": "0001567619-19-018020", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Anthony Grillo", "who_key": "GRILLO ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13116.48, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "3 insiders pile into LFUS", "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761919018020/0001567619-19-018020-index.htm", "trade_date": "2019-09-09", "timestamp": "2019-09-09", "mins": 3760725}, {"id": "0001567619-19-013132", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Anthony Grillo", "who_key": "GRILLO ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11792.0, "score": 28.3, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "The whole bench is buying LFUS \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761919013132/0001567619-19-013132-index.htm", "trade_date": "2019-06-10", "timestamp": "2019-06-10", "mins": 3891765}, {"id": "0001179110-05-005229", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Bruce A. Karsh", "who_key": "KARSH BRUCE A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 470250.0, "score": 54.3, "price_sensitive": true, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "LFUS draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000117911005005229/0001179110-05-005229-index.htm", "trade_date": "2005-03-08", "timestamp": "2005-03-08", "mins": 11389845}, {"id": "0001209191-05-011567", "src": "INSIDERS", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Bruce A. Karsh", "who_key": "KARSH BRUCE A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 789500.0, "score": 64.8, "price_sensitive": true, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "LFUS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000120919105011567/0001209191-05-011567-index.htm", "trade_date": "2005-02-18", "timestamp": "2005-02-18", "mins": 11415765}], "institutional": [{"id": "13DG-0002100119-26-000720", "src": "13DG", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Littelfuse Inc /DE", "who_key": "LITTELFUSE INC /DE", "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": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "LITTELFUSE INC /DE takes a 5.23% passive stake in LFUS", "source_url": "https://www.sec.gov/Archives/edgar/data/889331/0002100119-26-000720-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000447", "src": "13DG", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Littelfuse Inc /DE", "who_key": "LITTELFUSE INC /DE", "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": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "LITTELFUSE INC /DE crosses 5% of LFUS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/889331/0002100121-26-000447-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0000102909-26-001728", "src": "13DG", "ticker": "LFUS", "cik": "889331", "company": "LITTELFUSE INC /DE", "company_raw": "LITTELFUSE INC /DE", "who": "Littelfuse Inc /DE", "who_key": "LITTELFUSE INC /DE", "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": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "LITTELFUSE INC /DE adjusts its stake in LFUS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/889331/0000102909-26-001728-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Littelfuse, Inc. - Common Stock", "new_value": "LITTELFUSE INC /DE", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000889331", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000889331", "applied": 1, "detected_at": "2026-10-25T18:40:01.553769"}]}, "key_people": [{"who": "Gordon Hunter", "who_key": "HUNTER GORDON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 53989796.8808, "net": -53989796.8808, "trades": 43, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 687360.0, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000118651826000024/0001186518-26-000024-index.htm"}, {"action": "SELL", "amount": 294450.93, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000118651826000016/0001186518-26-000016-index.htm"}, {"action": "SELL", "amount": 334958.35, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000118651826000002/0001186518-26-000002-index.htm"}, {"action": "SELL", "amount": 20077.7, "date": "2023-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000088933123000093/0000889331-23-000093-index.htm"}, {"action": "SELL", "amount": 49008.0, "date": "2023-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000088933123000035/0000889331-23-000035-index.htm"}, {"action": "SELL", "amount": 578646.0, "date": "2022-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761922012437/0001567619-22-012437-index.htm"}, {"action": "SELL", "amount": 552540.0, "date": "2022-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761922012260/0001567619-22-012260-index.htm"}, {"action": "SELL", "amount": 538641.4, "date": "2022-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761922011934/0001567619-22-011934-index.htm"}, {"action": "SELL", "amount": 1545000.0, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761921019325/0001567619-21-019325-index.htm"}, {"action": "SELL", "amount": 1485000.0, "date": "2021-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761921018676/0001567619-21-018676-index.htm"}, {"action": "SELL", "amount": 2625000.0, "date": "2021-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761921000786/0001567619-21-000786-index.htm"}, {"action": "SELL", "amount": 2540800.0, "date": "2021-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761921000275/0001567619-21-000275-index.htm"}, {"action": "SELL", "amount": 1956022.9200000002, "date": "2020-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761920020741/0001567619-20-020741-index.htm"}, {"action": "SELL", "amount": 2415646.09, "date": "2020-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761920020334/0001567619-20-020334-index.htm"}, {"action": "SELL", "amount": 1386763.44, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761920019933/0001567619-20-019933-index.htm"}, {"action": "SELL", "amount": 1076771.1600000001, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761920019052/0001567619-20-019052-index.htm"}, {"action": "SELL", "amount": 2846606.4899999998, "date": "2018-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000114036118013159/0001140361-18-013159-index.htm"}, {"action": "SELL", "amount": 658633.6, "date": "2017-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000138470717000020/0001384707-17-000020-index.htm"}, {"action": "SELL", "amount": 815891.63, "date": "2017-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000138470717000019/0001384707-17-000019-index.htm"}, {"action": "SELL", "amount": 808937.0, "date": "2017-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000138470717000016/0001384707-17-000016-index.htm"}, {"action": "SELL", "amount": 1126339.653, "date": "2016-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000120919116142283/0001209191-16-142283-index.htm"}, {"action": "SELL", "amount": 2521441.3449999997, "date": "2016-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000120919116142148/0001209191-16-142148-index.htm"}, {"action": "SELL", "amount": 1256493.65, "date": "2016-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000120919116141732/0001209191-16-141732-index.htm"}, {"action": "SELL", "amount": 2453807.195, "date": "2016-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000120919116141562/0001209191-16-141562-index.htm"}, {"action": "SELL", "amount": 2005170.63, "date": "2015-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000120919115078127/0001209191-15-078127-index.htm"}], "latest": {"action": "SELL", "amount": 687360.0, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000118651826000024/0001186518-26-000024-index.htm"}}, {"who": "Nathan Zommer", "who_key": "ZOMMER NATHAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 50622813.08, "net": -50622813.08, "trades": 33, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 803159.8500000001, "date": "2022-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761922000436/0001567619-22-000436-index.htm"}, {"action": "SELL", "amount": 763904.3, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761921021443/0001567619-21-021443-index.htm"}, {"action": "SELL", "amount": 430334.9, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761921019399/0001567619-21-019399-index.htm"}, {"action": "SELL", "amount": 742622.6, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761921019134/0001567619-21-019134-index.htm"}, {"action": "SELL", "amount": 687970.12, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761921017870/0001567619-21-017870-index.htm"}, {"action": "SELL", "amount": 706103.48, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761921016672/0001567619-21-016672-index.htm"}, {"action": "SELL", "amount": 662208.54, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000088933121000048/0000889331-21-000048-index.htm"}, {"action": "SELL", "amount": 638302.52, "date": "2021-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761921012910/0001567619-21-012910-index.htm"}, {"action": "SELL", "amount": 10005651.97, "date": "2021-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761921012397/0001567619-21-012397-index.htm"}, {"action": "SELL", "amount": 355124.04, "date": "2021-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761921012042/0001567619-21-012042-index.htm"}, {"action": "SELL", "amount": 657094.7999999999, "date": "2021-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761921011592/0001567619-21-011592-index.htm"}, {"action": "SELL", "amount": 666759.28, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761921008965/0001567619-21-008965-index.htm"}, {"action": "SELL", "amount": 664854.5399999999, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761921007554/0001567619-21-007554-index.htm"}, {"action": "SELL", "amount": 674053.76, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761921005259/0001567619-21-005259-index.htm"}, {"action": "SELL", "amount": 1887157.6400000001, "date": "2021-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761921002797/0001567619-21-002797-index.htm"}, {"action": "SELL", "amount": 626766.0, "date": "2021-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761921001970/0001567619-21-001970-index.htm"}, {"action": "SELL", "amount": 625252.0, "date": "2021-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761921000470/0001567619-21-000470-index.htm"}, {"action": "SELL", "amount": 2442657.14, "date": "2020-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761920020953/0001567619-20-020953-index.htm"}, {"action": "SELL", "amount": 82912.5, "date": "2020-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761920020738/0001567619-20-020738-index.htm"}, {"action": "SELL", "amount": 1812218.2, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761920020522/0001567619-20-020522-index.htm"}, {"action": "SELL", "amount": 1137954.5999999999, "date": "2020-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761920020010/0001567619-20-020010-index.htm"}, {"action": "SELL", "amount": 1768296.19, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761920019045/0001567619-20-019045-index.htm"}, {"action": "SELL", "amount": 414200.0, "date": "2020-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761920018685/0001567619-20-018685-index.htm"}, {"action": "SELL", "amount": 700604.2, "date": "2020-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761920018599/0001567619-20-018599-index.htm"}, {"action": "SELL", "amount": 1500000.0, "date": "2020-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761920018170/0001567619-20-018170-index.htm"}], "latest": {"action": "SELL", "amount": 803159.8500000001, "date": "2022-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761922000436/0001567619-22-000436-index.htm"}}, {"who": "David W. Heinzmann", "who_key": "HEINZMANN DAVID W", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 38271896.475, "net": -38271896.475, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 574290.67, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000088933124000167/0000889331-24-000167-index.htm"}, {"action": "SELL", "amount": 2391415.89, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000088933124000165/0000889331-24-000165-index.htm"}, {"action": "SELL", "amount": 1037079.12, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000088933124000163/0000889331-24-000163-index.htm"}, {"action": "SELL", "amount": 3003.0, "date": "2024-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000088933124000156/0000889331-24-000156-index.htm"}, {"action": "SELL", "amount": 2320596.97, "date": "2024-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000088933124000154/0000889331-24-000154-index.htm"}, {"action": "SELL", "amount": 6438499.28, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761923003174/0001567619-23-003174-index.htm"}, {"action": "SELL", "amount": 1375624.55, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761921020696/0001567619-21-020696-index.htm"}, {"action": "SELL", "amount": 4154430.44, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761921020563/0001567619-21-020563-index.htm"}, {"action": "SELL", "amount": 2900898.0, "date": "2021-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761921018564/0001567619-21-018564-index.htm"}, {"action": "SELL", "amount": 1519840.0, "date": "2021-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761921008648/0001567619-21-008648-index.htm"}, {"action": "SELL", "amount": 1103900.7999999998, "date": "2020-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761920019636/0001567619-20-019636-index.htm"}, {"action": "SELL", "amount": 3690940.0, "date": "2020-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761920018736/0001567619-20-018736-index.htm"}, {"action": "SELL", "amount": 2802150.0, "date": "2020-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761920001127/0001567619-20-001127-index.htm"}, {"action": "SELL", "amount": 2353200.0, "date": "2018-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000114036118010339/0001140361-18-010339-index.htm"}, {"action": "SELL", "amount": 1049500.0, "date": "2018-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000114036118009297/0001140361-18-009297-index.htm"}, {"action": "SELL", "amount": 1193800.0, "date": "2016-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000120919116139391/0001209191-16-139391-index.htm"}, {"action": "SELL", "amount": 879450.0, "date": "2015-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000120919115079520/0001209191-15-079520-index.htm"}, {"action": "SELL", "amount": 105424.5, "date": "2015-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000120919115079086/0001209191-15-079086-index.htm"}, {"action": "SELL", "amount": 872347.9359999999, "date": "2013-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000117902213000178/0001179022-13-000178-index.htm"}, {"action": "SELL", "amount": 1505505.3190000001, "date": "2013-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000117902213000101/0001179022-13-000101-index.htm"}], "latest": {"action": "SELL", "amount": 574290.67, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000088933124000167/0000889331-24-000167-index.htm"}}, {"who": "Ryan K. Stafford", "who_key": "Stafford Ryan K", "role": "Executive VP, CLO & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 31692610.376000002, "net": -31692610.376000002, "trades": 31, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5476873.03, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000138470726000002/0001384707-26-000002-index.htm"}, {"action": "SELL", "amount": 580086.22, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000088933125000223/0000889331-25-000223-index.htm"}, {"action": "SELL", "amount": 2667222.08, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000088933125000166/0000889331-25-000166-index.htm"}, {"action": "SELL", "amount": 568796.27, "date": "2024-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000088933124000133/0000889331-24-000133-index.htm"}, {"action": "SELL", "amount": 470670.46, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000088933124000021/0000889331-24-000021-index.htm"}, {"action": "SELL", "amount": 526729.0, "date": "2021-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761921020700/0001567619-21-020700-index.htm"}, {"action": "SELL", "amount": 2466637.88, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761921020157/0001567619-21-020157-index.htm"}, {"action": "SELL", "amount": 802725.0, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761921004203/0001567619-21-004203-index.htm"}, {"action": "SELL", "amount": 1975600.0, "date": "2021-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761921003783/0001567619-21-003783-index.htm"}, {"action": "SELL", "amount": 2245978.1, "date": "2020-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761920018737/0001567619-20-018737-index.htm"}, {"action": "SELL", "amount": 592040.0, "date": "2020-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761920014741/0001567619-20-014741-index.htm"}, {"action": "SELL", "amount": 289377.89999999997, "date": "2020-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761920011598/0001567619-20-011598-index.htm"}, {"action": "SELL", "amount": 333022.5, "date": "2020-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761920002267/0001567619-20-002267-index.htm"}, {"action": "SELL", "amount": 923712.3400000001, "date": "2018-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000114036118028178/0001140361-18-028178-index.htm"}, {"action": "SELL", "amount": 723189.0, "date": "2018-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000114036118027818/0001140361-18-027818-index.htm"}, {"action": "SELL", "amount": 1792910.7200000002, "date": "2018-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000114036118013196/0001140361-18-013196-index.htm"}, {"action": "SELL", "amount": 2247000.0, "date": "2018-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000114036118010338/0001140361-18-010338-index.htm"}, {"action": "SELL", "amount": 1963955.5, "date": "2016-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000120919116151538/0001209191-16-151538-index.htm"}, {"action": "SELL", "amount": 224663.0, "date": "2016-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000120919116139099/0001209191-16-139099-index.htm"}, {"action": "SELL", "amount": 1276500.0, "date": "2016-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000120919116099158/0001209191-16-099158-index.htm"}, {"action": "SELL", "amount": 110314.0, "date": "2016-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000120919116096648/0001209191-16-096648-index.htm"}, {"action": "SELL", "amount": 238852.22, "date": "2015-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000117902215000063/0001179022-15-000063-index.htm"}, {"action": "SELL", "amount": 215490.0, "date": "2014-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000117902214000157/0001179022-14-000157-index.htm"}, {"action": "SELL", "amount": 417780.0, "date": "2014-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000117902214000117/0001179022-14-000117-index.htm"}, {"action": "SELL", "amount": 202290.0, "date": "2014-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000117902214000114/0001179022-14-000114-index.htm"}], "latest": {"action": "SELL", "amount": 5476873.03, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000138470726000002/0001384707-26-000002-index.htm"}}, {"who": "Deepak Nayar", "who_key": "Nayar Deepak", "role": "SVP & GM Electronics Business", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 25029291.585, "net": -25029291.585, "trades": 27, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2640916.58, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000152628726000010/0001526287-26-000010-index.htm"}, {"action": "SELL", "amount": 2853744.7399999998, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000152628726000002/0001526287-26-000002-index.htm"}, {"action": "SELL", "amount": 1940586.1, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000088933125000194/0000889331-25-000194-index.htm"}, {"action": "SELL", "amount": 596081.5, "date": "2025-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000088933125000190/0000889331-25-000190-index.htm"}, {"action": "SELL", "amount": 291707.5, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000088933125000103/0000889331-25-000103-index.htm"}, {"action": "SELL", "amount": 326570.85, "date": "2024-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000088933124000131/0000889331-24-000131-index.htm"}, {"action": "SELL", "amount": 708501.14, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000088933123000171/0000889331-23-000171-index.htm"}, {"action": "SELL", "amount": 1762795.6800000002, "date": "2023-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000088933123000097/0000889331-23-000097-index.htm"}, {"action": "SELL", "amount": 1748168.17, "date": "2022-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761922010023/0001567619-22-010023-index.htm"}, {"action": "SELL", "amount": 2368343.65, "date": "2021-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761921009085/0001567619-21-009085-index.htm"}, {"action": "SELL", "amount": 1220098.5, "date": "2020-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761920019334/0001567619-20-019334-index.htm"}, {"action": "SELL", "amount": 418496.81999999995, "date": "2020-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761920014088/0001567619-20-014088-index.htm"}, {"action": "SELL", "amount": 48312.880000000005, "date": "2020-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761920009174/0001567619-20-009174-index.htm"}, {"action": "SELL", "amount": 117305.0, "date": "2020-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761920008965/0001567619-20-008965-index.htm"}, {"action": "SELL", "amount": 416485.44, "date": "2019-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761919020405/0001567619-19-020405-index.htm"}, {"action": "SELL", "amount": 741024.04, "date": "2019-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761919009927/0001567619-19-009927-index.htm"}, {"action": "SELL", "amount": 1955090.3900000001, "date": "2018-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000114036118022148/0001140361-18-022148-index.htm"}, {"action": "SELL", "amount": 38366.86, "date": "2018-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000114036118005237/0001140361-18-005237-index.htm"}, {"action": "SELL", "amount": 1570958.97, "date": "2017-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000114036117018959/0001140361-17-018959-index.htm"}, {"action": "SELL", "amount": 217570.59, "date": "2017-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000138470717000013/0001384707-17-000013-index.htm"}, {"action": "SELL", "amount": 1081885.55, "date": "2016-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000120919116146853/0001209191-16-146853-index.htm"}, {"action": "SELL", "amount": 536697.267, "date": "2016-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000120919116139097/0001209191-16-139097-index.htm"}, {"action": "SELL", "amount": 316540.0, "date": "2015-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000117902215000067/0001179022-15-000067-index.htm"}, {"action": "SELL", "amount": 321536.358, "date": "2015-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000117902215000064/0001179022-15-000064-index.htm"}, {"action": "SELL", "amount": 171940.35, "date": "2014-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000117902214000130/0001179022-14-000130-index.htm"}], "latest": {"action": "SELL", "amount": 2640916.58, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000152628726000010/0001526287-26-000010-index.htm"}}, {"who": "Philip G. Franklin", "who_key": "FRANKLIN PHILIP G", "role": "Exec. Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 17675066.761, "net": -17675066.761, "trades": 28, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1817421.15, "date": "2016-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000120919116105350/0001209191-16-105350-index.htm"}, {"action": "SELL", "amount": 227938.0, "date": "2016-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000120919116100607/0001209191-16-100607-index.htm"}, {"action": "SELL", "amount": 334213.2, "date": "2015-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000120919115044409/0001209191-15-044409-index.htm"}, {"action": "SELL", "amount": 330690.8, "date": "2015-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000117902215000038/0001179022-15-000038-index.htm"}, {"action": "SELL", "amount": 332834.18500000006, "date": "2015-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000117902215000035/0001179022-15-000035-index.htm"}, {"action": "SELL", "amount": 1425822.0, "date": "2015-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000117902215000032/0001179022-15-000032-index.htm"}, {"action": "SELL", "amount": 333251.0, "date": "2015-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000117902215000030/0001179022-15-000030-index.htm"}, {"action": "SELL", "amount": 328680.8, "date": "2015-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000117902215000002/0001179022-15-000002-index.htm"}, {"action": "SELL", "amount": 319956.2, "date": "2014-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000117902214000198/0001179022-14-000198-index.htm"}, {"action": "SELL", "amount": 326813.4, "date": "2014-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000117902214000172/0001179022-14-000172-index.htm"}, {"action": "SELL", "amount": 289629.0, "date": "2014-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000117902214000154/0001179022-14-000154-index.htm"}, {"action": "SELL", "amount": 318610.6, "date": "2014-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000117902214000148/0001179022-14-000148-index.htm"}, {"action": "SELL", "amount": 306200.6, "date": "2014-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000117902214000131/0001179022-14-000131-index.htm"}, {"action": "SELL", "amount": 314187.2, "date": "2014-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000117902214000122/0001179022-14-000122-index.htm"}, {"action": "SELL", "amount": 615629.0, "date": "2014-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000117902214000112/0001179022-14-000112-index.htm"}, {"action": "SELL", "amount": 607427.7, "date": "2014-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000117902214000096/0001179022-14-000096-index.htm"}, {"action": "SELL", "amount": 683738.3999999999, "date": "2014-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000117902214000058/0001179022-14-000058-index.htm"}, {"action": "SELL", "amount": 647010.0, "date": "2014-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000117902214000055/0001179022-14-000055-index.htm"}, {"action": "SELL", "amount": 657790.0, "date": "2014-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000117902214000018/0001179022-14-000018-index.htm"}, {"action": "SELL", "amount": 650496.0, "date": "2014-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000117902214000030/0001179022-14-000030-index.htm"}, {"action": "SELL", "amount": 617894.5, "date": "2013-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000117902213000199/0001179022-13-000199-index.htm"}, {"action": "SELL", "amount": 591199.0, "date": "2013-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000117902213000177/0001179022-13-000177-index.htm"}, {"action": "SELL", "amount": 546080.6000000001, "date": "2013-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000117902213000158/0001179022-13-000158-index.htm"}, {"action": "SELL", "amount": 547259.676, "date": "2013-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000117902213000154/0001179022-13-000154-index.htm"}, {"action": "SELL", "amount": 550305.0, "date": "2013-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000117902213000140/0001179022-13-000140-index.htm"}], "latest": {"action": "SELL", "amount": 1817421.15, "date": "2016-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000120919116105350/0001209191-16-105350-index.htm"}}, {"who": "Anthony Grillo", "who_key": "GRILLO ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4146247.2, "sold": 12063287.558, "net": -7917040.358, "trades": 53, "top_score": 60.6, "lean": "selling", "history": [{"action": "SELL", "amount": 1355867.3499999999, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000107084726000010/0001070847-26-000010-index.htm"}, {"action": "SELL", "amount": 1731219.4000000001, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000107084726000002/0001070847-26-000002-index.htm"}, {"action": "BUY", "amount": 4094574.71, "date": "2025-02-06", "score": 60.6, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000088933125000019/0000889331-25-000019-index.htm"}, {"action": "SELL", "amount": 1224150.0, "date": "2020-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761920020732/0001567619-20-020732-index.htm"}, {"action": "BUY", "amount": 13149.49, "date": "2020-06-08", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761920011858/0001567619-20-011858-index.htm"}, {"action": "BUY", "amount": 13614.519999999999, "date": "2019-12-09", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761919022804/0001567619-19-022804-index.htm"}, {"action": "BUY", "amount": 13116.48, "date": "2019-09-09", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761919018020/0001567619-19-018020-index.htm"}, {"action": "BUY", "amount": 11792.0, "date": "2019-06-10", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761919013132/0001567619-19-013132-index.htm"}, {"action": "SELL", "amount": 902640.0, "date": "2018-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761918000304/0001567619-18-000304-index.htm"}, {"action": "SELL", "amount": 770150.0, "date": "2016-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000164346416000002/0001643464-16-000002-index.htm"}, {"action": "SELL", "amount": 82327.5, "date": "2016-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000120919116120574/0001209191-16-120574-index.htm"}, {"action": "SELL", "amount": 91050.0, "date": "2016-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000120919116114679/0001209191-16-114679-index.htm"}, {"action": "SELL", "amount": 89347.5, "date": "2016-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000120919116108720/0001209191-16-108720-index.htm"}, {"action": "SELL", "amount": 2264654.568, "date": "2016-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000120919116101309/0001209191-16-101309-index.htm"}, {"action": "SELL", "amount": 83160.0, "date": "2016-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000120919116099023/0001209191-16-099023-index.htm"}, {"action": "SELL", "amount": 71317.5, "date": "2016-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000120919116091907/0001209191-16-091907-index.htm"}, {"action": "SELL", "amount": 80295.0, "date": "2015-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000120919115085361/0001209191-15-085361-index.htm"}, {"action": "SELL", "amount": 80760.0, "date": "2015-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000120919115080494/0001209191-15-080494-index.htm"}, {"action": "SELL", "amount": 70380.0, "date": "2015-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000120919115075703/0001209191-15-075703-index.htm"}, {"action": "SELL", "amount": 68257.5, "date": "2015-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000120919115070984/0001209191-15-070984-index.htm"}, {"action": "SELL", "amount": 68857.5, "date": "2015-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000120919115066213/0001209191-15-066213-index.htm"}, {"action": "SELL", "amount": 70117.5, "date": "2015-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000120919115061401/0001209191-15-061401-index.htm"}, {"action": "SELL", "amount": 72307.5, "date": "2015-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000120919115054123/0001209191-15-054123-index.htm"}, {"action": "SELL", "amount": 49330.0, "date": "2015-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000120919115044417/0001209191-15-044417-index.htm"}, {"action": "SELL", "amount": 48550.0, "date": "2015-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000117902215000037/0001179022-15-000037-index.htm"}], "latest": {"action": "SELL", "amount": 1355867.3499999999, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000107084726000010/0001070847-26-000010-index.htm"}}, {"who": "Meenal Sethna", "who_key": "Sethna Meenal", "role": "Executive VP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11042803.09, "net": -11042803.09, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 877075.0, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000088933125000105/0000889331-25-000105-index.htm"}, {"action": "SELL", "amount": 780915.65, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000088933125000102/0000889331-25-000102-index.htm"}, {"action": "SELL", "amount": 783787.88, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000088933124000137/0000889331-24-000137-index.htm"}, {"action": "SELL", "amount": 1568207.88, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000088933124000135/0000889331-24-000135-index.htm"}, {"action": "SELL", "amount": 874373.62, "date": "2023-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000164346423000001/0001643464-23-000001-index.htm"}, {"action": "SELL", "amount": 842447.03, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000164346422000001/0001643464-22-000001-index.htm"}, {"action": "SELL", "amount": 362390.15, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761921020697/0001567619-21-020697-index.htm"}, {"action": "SELL", "amount": 737753.88, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761921019165/0001567619-21-019165-index.htm"}, {"action": "SELL", "amount": 306280.0, "date": "2021-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761921005884/0001567619-21-005884-index.htm"}, {"action": "SELL", "amount": 427540.0, "date": "2020-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761920019332/0001567619-20-019332-index.htm"}, {"action": "SELL", "amount": 444860.0, "date": "2020-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761920021181/0001567619-20-021181-index.htm"}, {"action": "SELL", "amount": 502762.0, "date": "2020-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761920018678/0001567619-20-018678-index.htm"}, {"action": "SELL", "amount": 740000.0, "date": "2020-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761920002833/0001567619-20-002833-index.htm"}, {"action": "SELL", "amount": 311220.0, "date": "2019-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000156761919021928/0001567619-19-021928-index.htm"}, {"action": "SELL", "amount": 756800.0, "date": "2018-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000114036118026269/0001140361-18-026269-index.htm"}, {"action": "SELL", "amount": 726390.0, "date": "2018-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000114036118009220/0001140361-18-009220-index.htm"}], "latest": {"action": "SELL", "amount": 877075.0, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889331/000088933125000105/0000889331-25-000105-index.htm"}}], "activity": [{"date": "2026-10-29", "net": -604023.01}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0002055015-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001628280-26-068267", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0001628280-26-067807", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001628280-26-067718", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0000889331-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0000889331-26-000012", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001186518-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001614437-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001525175-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002010494-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001722163-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001807380-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001872974-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001217168-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002055015-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001411282-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002115144-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001685837-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001526287-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001070847-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001201094-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002081396-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001590599-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0002055015-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002081396-26-000008", "price_sensitive": false}], "performance": {"ticker": "LFUS", "has_prices": true, "summary": {"n": 10, "avg": 1.7786959325554839, "win_rate": 1.0, "best": 2.6854213755247014, "worst": 0.9551625198064324, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-17", "score": 0.0, "ref_price": 153.89, "return": 1.9667294820976025}, {"who": "GRILLO ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4094574.71, "date": "2025-02-06", "score": 60.6, "ref_price": 233.51, "return": 0.9551625198064324}, {"who": "GRILLO ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13149.49, "date": "2020-06-08", "score": 28.8, "ref_price": 179.9, "return": 1.5377987770983879}, {"who": "MAJOR JOHN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11218.51, "date": "2019-12-09", "score": 28.1, "ref_price": 182.95, "return": 1.4954905711943156}, {"who": "GRILLO ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13614.519999999999, "date": "2019-12-09", "score": 29.0, "ref_price": 182.95, "return": 1.4954905711943156}, {"who": "MAJOR JOHN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10930.4, "date": "2019-09-09", "score": 28.0, "ref_price": 170.62, "return": 1.6758293283319659}, {"who": "GRILLO ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13116.48, "date": "2019-09-09", "score": 28.8, "ref_price": 170.62, "return": 1.6758293283319659}, {"who": "GRILLO ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11792.0, "date": "2019-06-10", "score": 28.3, "ref_price": 174.67, "return": 1.6137859964504495}, {"who": "KARSH BRUCE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 470250.0, "date": "2005-03-08", "score": 54.3, "ref_price": 123.88, "return": 2.6854213755247014}, {"who": "KARSH BRUCE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 789500.0, "date": "2005-02-18", "score": 64.8, "ref_price": 123.88, "return": 2.6854213755247014}]}, "price_series": [{"date": "2016-08-01", "close": 123.88, "volume": 138010.0}, {"date": "2016-08-02", "close": 122.76, "volume": 78905.0}, {"date": "2016-08-03", "close": 123.83, "volume": 114525.0}, {"date": "2016-08-04", "close": 115.55, "volume": 188249.0}, {"date": "2016-08-05", "close": 118.42, "volume": 255559.0}, {"date": "2016-08-08", "close": 116.45, "volume": 120963.0}, {"date": "2016-08-09", "close": 117.29, "volume": 138007.0}, {"date": "2016-08-10", "close": 117.67, "volume": 129419.0}, {"date": "2016-08-11", "close": 117.91, "volume": 55873.0}, {"date": "2016-08-12", "close": 117.85, "volume": 59384.0}, {"date": "2016-08-15", "close": 120.05, "volume": 104978.0}, {"date": "2016-08-16", "close": 119.51, "volume": 86486.0}, {"date": "2016-08-17", "close": 120.64, "volume": 102653.0}, {"date": "2016-08-18", "close": 122.67, "volume": 131654.0}, {"date": "2016-08-19", "close": 123.34, "volume": 148872.0}, {"date": "2016-08-22", "close": 123.55, "volume": 64110.0}, {"date": "2016-08-23", "close": 124.76, "volume": 88416.0}, {"date": "2016-08-24", "close": 124.39, "volume": 135153.0}, {"date": "2016-08-25", "close": 125.04, "volume": 96991.0}, {"date": "2016-08-26", "close": 126.99, "volume": 110093.0}, {"date": "2016-08-29", "close": 127.0, "volume": 117715.0}, {"date": "2016-08-30", "close": 127.44, "volume": 136396.0}, {"date": "2016-08-31", "close": 126.8, "volume": 146235.0}, {"date": "2016-09-01", "close": 126.72, "volume": 119336.0}, {"date": "2016-09-02", "close": 127.65, "volume": 111831.0}, {"date": "2016-09-06", "close": 126.43, "volume": 102222.0}, {"date": "2016-09-07", "close": 126.33, "volume": 189258.0}, {"date": "2016-09-08", "close": 125.46, "volume": 75702.0}, {"date": "2016-09-09", "close": 121.97, "volume": 153521.0}, {"date": "2016-09-12", "close": 124.39, "volume": 109666.0}, {"date": "2016-09-13", "close": 122.97, "volume": 150368.0}, {"date": "2016-09-14", "close": 122.97, "volume": 110852.0}, {"date": "2016-09-15", "close": 126.21, "volume": 124573.0}, {"date": "2016-09-16", "close": 125.58, "volume": 276320.0}, {"date": "2016-09-19", "close": 126.58, "volume": 71173.0}, {"date": "2016-09-20", "close": 125.4, "volume": 109476.0}, {"date": "2016-09-21", "close": 127.22, "volume": 100328.0}, {"date": "2016-09-22", "close": 130.12, "volume": 133189.0}, {"date": "2016-09-23", "close": 126.6, "volume": 116078.0}, {"date": "2016-09-26", "close": 126.35, "volume": 116579.0}, {"date": "2016-09-27", "close": 127.17, "volume": 102130.0}, {"date": "2016-09-28", "close": 127.79, "volume": 116811.0}, {"date": "2016-09-29", "close": 127.18, "volume": 88714.0}, {"date": "2016-09-30", "close": 128.81, "volume": 127148.0}, {"date": "2016-10-03", "close": 127.3, "volume": 187985.0}, {"date": "2016-10-04", "close": 126.0, "volume": 60018.0}, {"date": "2016-10-05", "close": 128.02, "volume": 54934.0}, {"date": "2016-10-06", "close": 128.77, "volume": 82901.0}, {"date": "2016-10-07", "close": 127.74, "volume": 102188.0}, {"date": "2016-10-10", "close": 128.42, "volume": 78611.0}, {"date": "2016-10-11", "close": 126.03, "volume": 91328.0}, {"date": "2016-10-12", "close": 127.7, "volume": 80586.0}, {"date": "2016-10-13", "close": 128.46, "volume": 123222.0}, {"date": "2016-10-14", "close": 129.36, "volume": 115260.0}, {"date": "2016-10-17", "close": 127.74, "volume": 126322.0}, {"date": "2016-10-18", "close": 126.41, "volume": 82524.0}, {"date": "2016-10-19", "close": 126.59, "volume": 108524.0}, {"date": "2016-10-20", "close": 125.61, "volume": 58276.0}, {"date": "2016-10-21", "close": 125.7, "volume": 141914.0}, {"date": "2016-10-24", "close": 129.3, "volume": 85216.0}, {"date": "2016-10-25", "close": 135.91, "volume": 310963.0}, {"date": "2016-10-26", "close": 137.02, "volume": 163872.0}, {"date": "2016-10-27", "close": 137.87, "volume": 119497.0}, {"date": "2016-10-28", "close": 138.4, "volume": 136736.0}, {"date": "2016-10-31", "close": 139.5, "volume": 192290.0}, {"date": "2016-11-01", "close": 136.45, "volume": 140643.0}, {"date": "2016-11-02", "close": 135.17, "volume": 160883.0}, {"date": "2016-11-03", "close": 134.86, "volume": 203272.0}, {"date": "2016-11-04", "close": 135.86, "volume": 140586.0}, {"date": "2016-11-07", "close": 142.46, "volume": 270157.0}, {"date": "2016-11-08", "close": 141.54, "volume": 116711.0}, {"date": "2016-11-09", "close": 145.39, "volume": 169121.0}, {"date": "2016-11-10", "close": 145.61, "volume": 147135.0}, {"date": "2016-11-11", "close": 149.2, "volume": 231778.0}, {"date": "2016-11-14", "close": 153.04, "volume": 225430.0}, {"date": "2016-11-15", "close": 152.65, "volume": 156882.0}, {"date": "2016-11-16", "close": 150.83, "volume": 291631.0}, {"date": "2016-11-17", "close": 150.8, "volume": 149524.0}, {"date": "2016-11-18", "close": 150.99, "volume": 167831.0}, {"date": "2016-11-21", "close": 145.21, "volume": 287225.0}, {"date": "2016-11-22", "close": 146.91, "volume": 133758.0}, {"date": "2016-11-23", "close": 149.72, "volume": 175056.0}, {"date": "2016-11-25", "close": 154.14, "volume": 208285.0}, {"date": "2016-11-28", "close": 150.1, "volume": 3396864.0}, {"date": "2016-11-29", "close": 148.68, "volume": 247192.0}, {"date": "2016-11-30", "close": 145.79, "volume": 235551.0}, {"date": "2016-12-01", "close": 146.52, "volume": 207291.0}, {"date": "2016-12-02", "close": 146.01, "volume": 144968.0}, {"date": "2016-12-05", "close": 148.6, "volume": 170382.0}, {"date": "2016-12-06", "close": 148.715, "volume": 146534.0}, {"date": "2016-12-07", "close": 151.48, "volume": 151244.0}, {"date": "2016-12-08", "close": 154.58, "volume": 168546.0}, {"date": "2016-12-09", "close": 155.68, "volume": 139435.0}, {"date": "2016-12-12", "close": 155.53, "volume": 229261.0}, {"date": "2016-12-13", "close": 152.25, "volume": 171198.0}, {"date": "2016-12-14", "close": 152.13, "volume": 85920.0}, {"date": "2016-12-15", "close": 153.46, "volume": 134748.0}, {"date": "2016-12-16", "close": 151.57, "volume": 399235.0}, {"date": "2016-12-19", "close": 153.21, "volume": 112911.0}, {"date": "2016-12-20", "close": 154.01, "volume": 117505.0}, {"date": "2016-12-21", "close": 153.39, "volume": 85228.0}, {"date": "2016-12-22", "close": 152.89, "volume": 63314.0}, {"date": "2016-12-23", "close": 153.08, "volume": 55648.0}, {"date": "2016-12-27", "close": 155.03, "volume": 44850.0}, {"date": "2016-12-28", "close": 151.98, "volume": 63595.0}, {"date": "2016-12-29", "close": 152.84, "volume": 38468.0}, {"date": "2016-12-30", "close": 151.77, "volume": 91414.0}, {"date": "2017-01-03", "close": 150.78, "volume": 82666.0}, {"date": "2017-01-04", "close": 155.65, "volume": 166349.0}, {"date": "2017-01-05", "close": 153.67, "volume": 85740.0}, {"date": "2017-01-06", "close": 151.63, "volume": 88080.0}, {"date": "2017-01-09", "close": 149.77, "volume": 81376.0}, {"date": "2017-01-10", "close": 150.45, "volume": 190503.0}, {"date": "2017-01-11", "close": 150.55, "volume": 92601.0}, {"date": "2017-01-12", "close": 149.84, "volume": 78213.0}, {"date": "2017-01-13", "close": 152.84, "volume": 53052.0}, {"date": "2017-01-17", "close": 150.76, "volume": 82725.0}, {"date": "2017-01-18", "close": 151.81, "volume": 100129.0}, {"date": "2017-01-19", "close": 149.9, "volume": 61297.0}, {"date": "2017-01-20", "close": 150.05, "volume": 119811.0}, {"date": "2017-01-23", "close": 149.43, "volume": 68505.0}, {"date": "2017-01-24", "close": 153.87, "volume": 76010.0}, {"date": "2017-01-25", "close": 156.42, "volume": 115135.0}, {"date": "2017-01-26", "close": 156.28, "volume": 69134.0}, {"date": "2017-01-27", "close": 157.0, "volume": 67206.0}, {"date": "2017-01-30", "close": 157.23, "volume": 145302.0}, {"date": "2017-01-31", "close": 157.71, "volume": 195107.0}, {"date": "2017-02-01", "close": 161.93, "volume": 249807.0}, {"date": "2017-02-02", "close": 161.18, "volume": 176297.0}, {"date": "2017-02-03", "close": 163.62, "volume": 123489.0}, {"date": "2017-02-06", "close": 161.12, "volume": 78559.0}, {"date": "2017-02-07", "close": 160.93, "volume": 103132.0}, {"date": "2017-02-08", "close": 161.39, "volume": 111044.0}, {"date": "2017-02-09", "close": 164.39, "volume": 139150.0}, {"date": "2017-02-10", "close": 162.87, "volume": 92890.0}, {"date": "2017-02-13", "close": 163.27, "volume": 64087.0}, {"date": "2017-02-14", "close": 162.39, "volume": 88541.0}, {"date": "2017-02-15", "close": 163.14, "volume": 87432.0}, {"date": "2017-02-16", "close": 162.32, "volume": 160603.0}, {"date": "2017-02-17", "close": 163.41, "volume": 89039.0}, {"date": "2017-02-21", "close": 163.86, "volume": 109449.0}, {"date": "2017-02-22", "close": 163.44, "volume": 57690.0}, {"date": "2017-02-23", "close": 161.87, "volume": 76853.0}, {"date": "2017-02-24", "close": 163.5, "volume": 94500.0}, {"date": "2017-02-27", "close": 163.67, "volume": 94126.0}, {"date": "2017-02-28", "close": 161.45, "volume": 210394.0}, {"date": "2017-03-01", "close": 166.62, "volume": 104452.0}, {"date": "2017-03-02", "close": 161.49, "volume": 182513.0}, {"date": "2017-03-03", "close": 163.4, "volume": 120227.0}, {"date": "2017-03-06", "close": 161.44, "volume": 93132.0}, {"date": "2017-03-07", "close": 160.6, "volume": 122567.0}, {"date": "2017-03-08", "close": 159.12, "volume": 133648.0}, {"date": "2017-03-09", "close": 158.23, "volume": 128778.0}, {"date": "2017-03-10", "close": 157.83, "volume": 133697.0}, {"date": "2017-03-13", "close": 158.75, "volume": 118600.0}, {"date": "2017-03-14", "close": 157.66, "volume": 97075.0}, {"date": "2017-03-15", "close": 161.48, "volume": 149321.0}, {"date": "2017-03-16", "close": 161.66, "volume": 108789.0}, {"date": "2017-03-17", "close": 161.6, "volume": 281073.0}, {"date": "2017-03-20", "close": 160.85, "volume": 82136.0}, {"date": "2017-03-21", "close": 156.29, "volume": 84690.0}, {"date": "2017-03-22", "close": 158.4, "volume": 81144.0}, {"date": "2017-03-23", "close": 156.99, "volume": 115927.0}, {"date": "2017-03-24", "close": 158.07, "volume": 100499.0}, {"date": "2017-03-27", "close": 159.16, "volume": 78653.0}, {"date": "2017-03-28", "close": 161.24, "volume": 119918.0}, {"date": "2017-03-29", "close": 160.54, "volume": 69683.0}, {"date": "2017-03-30", "close": 160.95, "volume": 97581.0}, {"date": "2017-03-31", "close": 159.91, "volume": 239614.0}, {"date": "2017-04-03", "close": 157.04, "volume": 146210.0}, {"date": "2017-04-04", "close": 155.58, "volume": 140845.0}, {"date": "2017-04-05", "close": 151.36, "volume": 157186.0}, {"date": "2017-04-06", "close": 152.53, "volume": 177818.0}, {"date": "2017-04-07", "close": 151.04, "volume": 134346.0}, {"date": "2017-04-10", "close": 151.13, "volume": 119396.0}, {"date": "2017-04-11", "close": 152.73, "volume": 85546.0}, {"date": "2017-04-12", "close": 152.17, "volume": 132344.0}, {"date": "2017-04-13", "close": 149.83, "volume": 78853.0}, {"date": "2017-04-17", "close": 152.76, "volume": 84562.0}, {"date": "2017-04-18", "close": 153.3, "volume": 67276.0}, {"date": "2017-04-19", "close": 154.4, "volume": 98323.0}, {"date": "2017-04-20", "close": 157.37, "volume": 102620.0}, {"date": "2017-04-21", "close": 153.11, "volume": 122619.0}, {"date": "2017-04-24", "close": 156.17, "volume": 124050.0}, {"date": "2017-04-25", "close": 157.42, "volume": 129468.0}, {"date": "2017-04-26", "close": 157.88, "volume": 143646.0}, {"date": "2017-04-27", "close": 158.86, "volume": 104534.0}, {"date": "2017-04-28", "close": 154.15, "volume": 135607.0}, {"date": "2017-05-01", "close": 154.12, "volume": 105743.0}, {"date": "2017-05-02", "close": 152.28, "volume": 188453.0}, {"date": "2017-05-03", "close": 166.28, "volume": 366053.0}, {"date": "2017-05-04", "close": 169.07, "volume": 270119.0}, {"date": "2017-05-05", "close": 167.19, "volume": 160017.0}, {"date": "2017-05-08", "close": 166.56, "volume": 87469.0}, {"date": "2017-05-09", "close": 165.34, "volume": 69403.0}, {"date": "2017-05-10", "close": 166.2, "volume": 60257.0}, {"date": "2017-05-11", "close": 166.25, "volume": 69696.0}, {"date": "2017-05-12", "close": 164.48, "volume": 64291.0}, {"date": "2017-05-15", "close": 164.63, "volume": 76482.0}, {"date": "2017-05-16", "close": 164.45, "volume": 94873.0}, {"date": "2017-05-17", "close": 158.99, "volume": 104356.0}, {"date": "2017-05-18", "close": 158.66, "volume": 93459.0}, {"date": "2017-05-19", "close": 158.33, "volume": 119707.0}, {"date": "2017-05-22", "close": 160.55, "volume": 99277.0}, {"date": "2017-05-23", "close": 161.22, "volume": 83790.0}, {"date": "2017-05-24", "close": 162.68, "volume": 135224.0}, {"date": "2017-05-25", "close": 162.76, "volume": 157697.0}, {"date": "2017-05-26", "close": 162.58, "volume": 60456.0}, {"date": "2017-05-30", "close": 162.58, "volume": 59010.0}, {"date": "2017-05-31", "close": 161.95, "volume": 115354.0}, {"date": "2017-06-01", "close": 165.34, "volume": 93796.0}, {"date": "2017-06-02", "close": 167.93, "volume": 125162.0}, {"date": "2017-06-05", "close": 165.2, "volume": 102141.0}, {"date": "2017-06-06", "close": 164.68, "volume": 64558.0}, {"date": "2017-06-07", "close": 166.15, "volume": 94859.0}, {"date": "2017-06-08", "close": 170.12, "volume": 82026.0}, {"date": "2017-06-09", "close": 167.71, "volume": 106779.0}, {"date": "2017-06-12", "close": 164.85, "volume": 145007.0}, {"date": "2017-06-13", "close": 164.28, "volume": 94697.0}, {"date": "2017-06-14", "close": 163.94, "volume": 100715.0}, {"date": "2017-06-15", "close": 163.03, "volume": 88125.0}, {"date": "2017-06-16", "close": 162.65, "volume": 205289.0}, {"date": "2017-06-19", "close": 163.83, "volume": 70622.0}, {"date": "2017-06-20", "close": 160.44, "volume": 79091.0}, {"date": "2017-06-21", "close": 161.16, "volume": 62304.0}, {"date": "2017-06-22", "close": 161.34, "volume": 59614.0}, {"date": "2017-06-23", "close": 162.16, "volume": 79431.0}, {"date": "2017-06-26", "close": 164.2, "volume": 136147.0}, {"date": "2017-06-27", "close": 160.82, "volume": 104179.0}, {"date": "2017-06-28", "close": 165.03, "volume": 90618.0}, {"date": "2017-06-29", "close": 163.84, "volume": 120905.0}, {"date": "2017-06-30", "close": 165.0, "volume": 176837.0}, {"date": "2017-07-03", "close": 165.53, "volume": 62810.0}, {"date": "2017-07-05", "close": 167.76, "volume": 179502.0}, {"date": "2017-07-06", "close": 167.48, "volume": 204691.0}, {"date": "2017-07-07", "close": 168.94, "volume": 124120.0}, {"date": "2017-07-10", "close": 166.62, "volume": 160989.0}, {"date": "2017-07-11", "close": 168.65, "volume": 126234.0}, {"date": "2017-07-12", "close": 172.04, "volume": 105293.0}, {"date": "2017-07-13", "close": 171.19, "volume": 80406.0}, {"date": "2017-07-14", "close": 171.9, "volume": 89105.0}, {"date": "2017-07-17", "close": 171.76, "volume": 83581.0}, {"date": "2017-07-18", "close": 183.37, "volume": 276865.0}, {"date": "2017-07-19", "close": 184.59, "volume": 182378.0}, {"date": "2017-07-20", "close": 184.4, "volume": 126524.0}, {"date": "2017-07-21", "close": 182.99, "volume": 193674.0}, {"date": "2017-07-24", "close": 184.32, "volume": 154378.0}, {"date": "2017-07-25", "close": 184.79, "volume": 179094.0}, {"date": "2017-07-26", "close": 180.86, "volume": 177004.0}, {"date": "2017-07-27", "close": 180.41, "volume": 98970.0}, {"date": "2017-07-28", "close": 179.57, "volume": 111105.0}, {"date": "2017-07-31", "close": 180.18, "volume": 90746.0}, {"date": "2017-08-01", "close": 181.33, "volume": 144549.0}, {"date": "2017-08-02", "close": 184.94, "volume": 428114.0}, {"date": "2017-08-03", "close": 186.24, "volume": 209132.0}, {"date": "2017-08-04", "close": 182.36, "volume": 157766.0}, {"date": "2017-08-07", "close": 182.22, "volume": 181268.0}, {"date": "2017-08-08", "close": 182.9, "volume": 83849.0}, {"date": "2017-08-09", "close": 182.01, "volume": 62857.0}, {"date": "2017-08-10", "close": 178.53, "volume": 81119.0}, {"date": "2017-08-11", "close": 181.03, "volume": 130550.0}, {"date": "2017-08-14", "close": 185.03, "volume": 104132.0}, {"date": "2017-08-15", "close": 182.39, "volume": 60087.0}, {"date": "2017-08-16", "close": 182.89, "volume": 83950.0}, {"date": "2017-08-17", "close": 177.88, "volume": 89180.0}, {"date": "2017-08-18", "close": 176.39, "volume": 107380.0}, {"date": "2017-08-21", "close": 175.97, "volume": 78628.0}, {"date": "2017-08-22", "close": 177.1, "volume": 101480.0}, {"date": "2017-08-23", "close": 176.93, "volume": 64872.0}, {"date": "2017-08-24", "close": 177.51, "volume": 88182.0}, {"date": "2017-08-25", "close": 178.26, "volume": 71064.0}, {"date": "2017-08-28", "close": 174.26, "volume": 766381.0}, {"date": "2017-08-29", "close": 178.33, "volume": 297632.0}, {"date": "2017-08-30", "close": 182.27, "volume": 211358.0}, {"date": "2017-08-31", "close": 186.16, "volume": 305187.0}, {"date": "2017-09-01", "close": 186.47, "volume": 131475.0}, {"date": "2017-09-05", "close": 185.14, "volume": 274960.0}, {"date": "2017-09-06", "close": 185.8, "volume": 203384.0}, {"date": "2017-09-07", "close": 185.43, "volume": 129629.0}, {"date": "2017-09-08", "close": 184.71, "volume": 131725.0}, {"date": "2017-09-11", "close": 186.85, "volume": 114262.0}, {"date": "2017-09-12", "close": 185.6, "volume": 101207.0}, {"date": "2017-09-13", "close": 184.62, "volume": 89292.0}, {"date": "2017-09-14", "close": 184.94, "volume": 133830.0}, {"date": "2017-09-15", "close": 185.33, "volume": 224543.0}, {"date": "2017-09-18", "close": 187.08, "volume": 182360.0}, {"date": "2017-09-19", "close": 189.71, "volume": 117978.0}, {"date": "2017-09-20", "close": 190.27, "volume": 113866.0}, {"date": "2017-09-21", "close": 188.23, "volume": 72849.0}, {"date": "2017-09-22", "close": 189.32, "volume": 68788.0}, {"date": "2017-09-25", "close": 188.11, "volume": 87434.0}, {"date": "2017-09-26", "close": 190.5, "volume": 93521.0}, {"date": "2017-09-27", "close": 194.25, "volume": 172246.0}, {"date": "2017-09-28", "close": 197.46, "volume": 165238.0}, {"date": "2017-09-29", "close": 195.88, "volume": 219557.0}, {"date": "2017-10-02", "close": 195.47, "volume": 184612.0}, {"date": "2017-10-03", "close": 196.39, "volume": 126225.0}, {"date": "2017-10-04", "close": 197.72, "volume": 67717.0}, {"date": "2017-10-05", "close": 200.06, "volume": 105650.0}, {"date": "2017-10-06", "close": 204.1, "volume": 241437.0}, {"date": "2017-10-09", "close": 202.9, "volume": 153672.0}, {"date": "2017-10-10", "close": 205.58, "volume": 115762.0}, {"date": "2017-10-11", "close": 206.19, "volume": 269196.0}, {"date": "2017-10-12", "close": 209.04, "volume": 121486.0}, {"date": "2017-10-13", "close": 202.81, "volume": 390048.0}, {"date": "2017-10-16", "close": 205.76, "volume": 167981.0}, {"date": "2017-10-17", "close": 205.15, "volume": 131394.0}, {"date": "2017-10-18", "close": 208.26, "volume": 116529.0}, {"date": "2017-10-19", "close": 206.56, "volume": 99866.0}, {"date": "2017-10-20", "close": 207.76, "volume": 85364.0}, {"date": "2017-10-23", "close": 208.37, "volume": 74958.0}, {"date": "2017-10-24", "close": 210.84, "volume": 131065.0}, {"date": "2017-10-25", "close": 209.64, "volume": 94951.0}, {"date": "2017-10-26", "close": 207.54, "volume": 98901.0}, {"date": "2017-10-27", "close": 209.88, "volume": 162699.0}, {"date": "2017-10-30", "close": 210.05, "volume": 100612.0}, {"date": "2017-10-31", "close": 209.0, "volume": 184782.0}, {"date": "2017-11-01", "close": 188.44, "volume": 778663.0}, {"date": "2017-11-02", "close": 183.62, "volume": 376064.0}, {"date": "2017-11-03", "close": 184.81, "volume": 263300.0}, {"date": "2017-11-06", "close": 188.57, "volume": 144314.0}, {"date": "2017-11-07", "close": 190.72, "volume": 201689.0}, {"date": "2017-11-08", "close": 194.41, "volume": 386429.0}, {"date": "2017-11-09", "close": 195.09, "volume": 254148.0}, {"date": "2017-11-10", "close": 195.73, "volume": 150379.0}, {"date": "2017-11-13", "close": 195.25, "volume": 104447.0}, {"date": "2017-11-14", "close": 198.89, "volume": 206796.0}, {"date": "2017-11-15", "close": 198.33, "volume": 154752.0}, {"date": "2017-11-16", "close": 203.93, "volume": 170398.0}, {"date": "2017-11-17", "close": 204.96, "volume": 182431.0}, {"date": "2017-11-20", "close": 207.15, "volume": 140585.0}, {"date": "2017-11-21", "close": 211.62, "volume": 148165.0}, {"date": "2017-11-22", "close": 206.5, "volume": 137449.0}, {"date": "2017-11-24", "close": 206.4, "volume": 59417.0}, {"date": "2017-11-27", "close": 205.0, "volume": 86022.0}, {"date": "2017-11-28", "close": 206.56, "volume": 170077.0}, {"date": "2017-11-29", "close": 201.16, "volume": 153791.0}, {"date": "2017-11-30", "close": 202.9, "volume": 139616.0}, {"date": "2017-12-01", "close": 201.41, "volume": 116858.0}, {"date": "2017-12-04", "close": 197.37, "volume": 108481.0}, {"date": "2017-12-05", "close": 194.52, "volume": 179487.0}, {"date": "2017-12-06", "close": 192.17, "volume": 129752.0}, {"date": "2017-12-07", "close": 196.2, "volume": 134510.0}, {"date": "2017-12-08", "close": 197.41, "volume": 145110.0}, {"date": "2017-12-11", "close": 196.85, "volume": 166855.0}, {"date": "2017-12-12", "close": 194.9, "volume": 141442.0}, {"date": "2017-12-13", "close": 193.95, "volume": 107938.0}, {"date": "2017-12-14", "close": 193.04, "volume": 170208.0}, {"date": "2017-12-15", "close": 197.72, "volume": 233578.0}, {"date": "2017-12-18", "close": 200.84, "volume": 89473.0}, {"date": "2017-12-19", "close": 198.75, "volume": 78413.0}, {"date": "2017-12-20", "close": 200.32, "volume": 126809.0}, {"date": "2017-12-21", "close": 202.41, "volume": 121169.0}, {"date": "2017-12-22", "close": 199.1, "volume": 85641.0}, {"date": "2017-12-26", "close": 195.38, "volume": 86587.0}, {"date": "2017-12-27", "close": 195.83, "volume": 70380.0}, {"date": "2017-12-28", "close": 197.19, "volume": 76006.0}, {"date": "2017-12-29", "close": 197.82, "volume": 125275.0}, {"date": "2018-01-02", "close": 198.27, "volume": 100525.0}, {"date": "2018-01-03", "close": 200.8, "volume": 124472.0}, {"date": "2018-01-04", "close": 202.49, "volume": 94089.0}, {"date": "2018-01-05", "close": 201.19, "volume": 117088.0}, {"date": "2018-01-08", "close": 204.59, "volume": 108639.0}, {"date": "2018-01-09", "close": 203.05, "volume": 102340.0}, {"date": "2018-01-10", "close": 201.06, "volume": 82351.0}, {"date": "2018-01-11", "close": 202.59, "volume": 99317.0}, {"date": "2018-01-12", "close": 206.45, "volume": 126966.0}, {"date": "2018-01-16", "close": 205.55, "volume": 168009.0}, {"date": "2018-01-17", "close": 210.77, "volume": 440874.0}, {"date": "2018-01-18", "close": 209.98, "volume": 272740.0}, {"date": "2018-01-19", "close": 219.93, "volume": 227519.0}, {"date": "2018-01-22", "close": 220.23, "volume": 391277.0}, {"date": "2018-01-23", "close": 214.2, "volume": 286046.0}, {"date": "2018-01-24", "close": 212.63, "volume": 334981.0}, {"date": "2018-01-25", "close": 209.13, "volume": 243586.0}, {"date": "2018-01-26", "close": 212.37, "volume": 388121.0}, {"date": "2018-01-29", "close": 208.85, "volume": 186764.0}, {"date": "2018-01-30", "close": 207.66, "volume": 210779.0}, {"date": "2018-01-31", "close": 217.34, "volume": 340597.0}, {"date": "2018-02-01", "close": 222.0, "volume": 277108.0}, {"date": "2018-02-02", "close": 214.89, "volume": 181523.0}, {"date": "2018-02-05", "close": 208.19, "volume": 328413.0}, {"date": "2018-02-06", "close": 209.5, "volume": 285284.0}, {"date": "2018-02-07", "close": 205.91, "volume": 126398.0}, {"date": "2018-02-08", "close": 194.38, "volume": 197739.0}, {"date": "2018-02-09", "close": 199.48, "volume": 249195.0}, {"date": "2018-02-12", "close": 200.32, "volume": 187505.0}, {"date": "2018-02-13", "close": 198.52, "volume": 108000.0}, {"date": "2018-02-14", "close": 203.27, "volume": 118672.0}, {"date": "2018-02-15", "close": 208.68, "volume": 181181.0}, {"date": "2018-02-16", "close": 208.05, "volume": 124475.0}, {"date": "2018-02-20", "close": 208.66, "volume": 145996.0}, {"date": "2018-02-21", "close": 208.77, "volume": 118201.0}, {"date": "2018-02-22", "close": 210.15, "volume": 92013.0}, {"date": "2018-02-23", "close": 210.15, "volume": 58126.0}, {"date": "2018-02-26", "close": 212.66, "volume": 164109.0}, {"date": "2018-02-27", "close": 210.04, "volume": 107079.0}, {"date": "2018-02-28", "close": 207.5, "volume": 172425.0}, {"date": "2018-03-01", "close": 207.53, "volume": 157257.0}, {"date": "2018-03-02", "close": 209.95, "volume": 120368.0}, {"date": "2018-03-05", "close": 208.4, "volume": 129891.0}, {"date": "2018-03-06", "close": 211.98, "volume": 140629.0}, {"date": "2018-03-07", "close": 214.13, "volume": 108875.0}, {"date": "2018-03-08", "close": 212.42, "volume": 83094.0}, {"date": "2018-03-09", "close": 219.4, "volume": 113092.0}, {"date": "2018-03-12", "close": 222.52, "volume": 177831.0}, {"date": "2018-03-13", "close": 221.21, "volume": 152215.0}, {"date": "2018-03-14", "close": 220.07, "volume": 158155.0}, {"date": "2018-03-15", "close": 220.94, "volume": 120640.0}, {"date": "2018-03-16", "close": 223.19, "volume": 250227.0}, {"date": "2018-03-19", "close": 219.7, "volume": 116735.0}, {"date": "2018-03-20", "close": 219.43, "volume": 128168.0}, {"date": "2018-03-21", "close": 219.23, "volume": 108016.0}, {"date": "2018-03-22", "close": 210.56, "volume": 148569.0}, {"date": "2018-03-23", "close": 204.73, "volume": 202662.0}, {"date": "2018-03-26", "close": 207.54, "volume": 140241.0}, {"date": "2018-03-27", "close": 201.89, "volume": 129700.0}, {"date": "2018-03-28", "close": 201.61, "volume": 163698.0}, {"date": "2018-03-29", "close": 208.18, "volume": 133451.0}, {"date": "2018-04-02", "close": 201.02, "volume": 88924.0}, {"date": "2018-04-03", "close": 202.3, "volume": 181373.0}, {"date": "2018-04-04", "close": 201.55, "volume": 139616.0}, {"date": "2018-04-05", "close": 202.37, "volume": 93934.0}, {"date": "2018-04-06", "close": 198.63, "volume": 105843.0}, {"date": "2018-04-09", "close": 199.44, "volume": 81801.0}, {"date": "2018-04-10", "close": 203.04, "volume": 85086.0}, {"date": "2018-04-11", "close": 203.47, "volume": 119016.0}, {"date": "2018-04-12", "close": 206.19, "volume": 80269.0}, {"date": "2018-04-13", "close": 204.06, "volume": 77333.0}, {"date": "2018-04-16", "close": 203.91, "volume": 119543.0}, {"date": "2018-04-17", "close": 210.99, "volume": 121180.0}, {"date": "2018-04-18", "close": 211.22, "volume": 88596.0}, {"date": "2018-04-19", "close": 208.77, "volume": 93789.0}, {"date": "2018-04-20", "close": 204.12, "volume": 103418.0}, {"date": "2018-04-23", "close": 203.09, "volume": 118656.0}, {"date": "2018-04-24", "close": 199.26, "volume": 106658.0}, {"date": "2018-04-25", "close": 199.2, "volume": 63267.0}, {"date": "2018-04-26", "close": 198.04, "volume": 94955.0}, {"date": "2018-04-27", "close": 192.59, "volume": 204804.0}, {"date": "2018-04-30", "close": 186.92, "volume": 245737.0}, {"date": "2018-05-01", "close": 186.59, "volume": 275575.0}, {"date": "2018-05-02", "close": 218.9, "volume": 617306.0}, {"date": "2018-05-03", "close": 210.08, "volume": 316131.0}, {"date": "2018-05-04", "close": 206.61, "volume": 335990.0}, {"date": "2018-05-07", "close": 212.18, "volume": 186972.0}, {"date": "2018-05-08", "close": 211.79, "volume": 133925.0}, {"date": "2018-05-09", "close": 216.5, "volume": 143807.0}, {"date": "2018-05-10", "close": 219.81, "volume": 131031.0}, {"date": "2018-05-11", "close": 213.79, "volume": 198033.0}, {"date": "2018-05-14", "close": 214.32, "volume": 94952.0}, {"date": "2018-05-15", "close": 215.18, "volume": 92077.0}, {"date": "2018-05-16", "close": 216.48, "volume": 180347.0}, {"date": "2018-05-17", "close": 216.96, "volume": 126090.0}, {"date": "2018-05-18", "close": 210.85, "volume": 230461.0}, {"date": "2018-05-21", "close": 215.27, "volume": 104000.0}, {"date": "2018-05-22", "close": 212.88, "volume": 141620.0}, {"date": "2018-05-23", "close": 216.25, "volume": 169151.0}, {"date": "2018-05-24", "close": 215.61, "volume": 136510.0}, {"date": "2018-05-25", "close": 215.39, "volume": 141876.0}, {"date": "2018-05-29", "close": 216.24, "volume": 210858.0}, {"date": "2018-05-30", "close": 221.49, "volume": 229583.0}, {"date": "2018-05-31", "close": 217.05, "volume": 171764.0}, {"date": "2018-06-01", "close": 215.86, "volume": 158624.0}, {"date": "2018-06-04", "close": 217.2, "volume": 134873.0}, {"date": "2018-06-05", "close": 219.91, "volume": 158433.0}, {"date": "2018-06-06", "close": 223.16, "volume": 180801.0}, {"date": "2018-06-07", "close": 224.75, "volume": 171455.0}, {"date": "2018-06-08", "close": 226.24, "volume": 179386.0}, {"date": "2018-06-11", "close": 229.94, "volume": 276541.0}, {"date": "2018-06-12", "close": 229.77, "volume": 207548.0}, {"date": "2018-06-13", "close": 230.91, "volume": 203492.0}, {"date": "2018-06-14", "close": 233.56, "volume": 194520.0}, {"date": "2018-06-15", "close": 234.62, "volume": 335186.0}, {"date": "2018-06-18", "close": 233.74, "volume": 167562.0}, {"date": "2018-06-19", "close": 232.0, "volume": 230108.0}, {"date": "2018-06-20", "close": 234.94, "volume": 183471.0}, {"date": "2018-06-21", "close": 232.36, "volume": 254015.0}, {"date": "2018-06-22", "close": 231.91, "volume": 2684710.0}, {"date": "2018-06-25", "close": 227.83, "volume": 284891.0}, {"date": "2018-06-26", "close": 231.96, "volume": 229733.0}, {"date": "2018-06-27", "close": 226.99, "volume": 260625.0}, {"date": "2018-06-28", "close": 226.97, "volume": 229214.0}, {"date": "2018-06-29", "close": 228.18, "volume": 249446.0}, {"date": "2018-07-02", "close": 225.91, "volume": 234129.0}, {"date": "2018-07-03", "close": 223.33, "volume": 179519.0}, {"date": "2018-07-05", "close": 227.26, "volume": 344847.0}, {"date": "2018-07-06", "close": 228.72, "volume": 114884.0}, {"date": "2018-07-09", "close": 231.1, "volume": 137688.0}, {"date": "2018-07-10", "close": 231.33, "volume": 124608.0}, {"date": "2018-07-11", "close": 224.38, "volume": 231975.0}, {"date": "2018-07-12", "close": 226.93, "volume": 161912.0}, {"date": "2018-07-13", "close": 227.84, "volume": 113538.0}, {"date": "2018-07-16", "close": 227.03, "volume": 102054.0}, {"date": "2018-07-17", "close": 229.74, "volume": 120142.0}, {"date": "2018-07-18", "close": 229.56, "volume": 99919.0}, {"date": "2018-07-19", "close": 228.57, "volume": 142461.0}, {"date": "2018-07-20", "close": 226.85, "volume": 88826.0}, {"date": "2018-07-23", "close": 224.56, "volume": 124695.0}, {"date": "2018-07-24", "close": 223.48, "volume": 105275.0}, {"date": "2018-07-25", "close": 223.36, "volume": 121966.0}, {"date": "2018-07-26", "close": 223.26, "volume": 179523.0}, {"date": "2018-07-27", "close": 221.53, "volume": 123155.0}, {"date": "2018-07-30", "close": 218.12, "volume": 142867.0}, {"date": "2018-07-31", "close": 216.82, "volume": 251815.0}, {"date": "2018-08-01", "close": 210.96, "volume": 813863.0}, {"date": "2018-08-02", "close": 219.61, "volume": 630200.0}, {"date": "2018-08-03", "close": 219.64, "volume": 390236.0}, {"date": "2018-08-06", "close": 221.24, "volume": 181348.0}, {"date": "2018-08-07", "close": 228.09, "volume": 287343.0}, {"date": "2018-08-08", "close": 223.73, "volume": 209232.0}, {"date": "2018-08-09", "close": 221.83, "volume": 218001.0}, {"date": "2018-08-10", "close": 218.89, "volume": 112980.0}, {"date": "2018-08-13", "close": 219.22, "volume": 167887.0}, {"date": "2018-08-14", "close": 222.21, "volume": 95445.0}, {"date": "2018-08-15", "close": 219.13, "volume": 124368.0}, {"date": "2018-08-16", "close": 219.05, "volume": 68374.0}, {"date": "2018-08-17", "close": 219.09, "volume": 106943.0}, {"date": "2018-08-20", "close": 219.27, "volume": 53697.0}, {"date": "2018-08-21", "close": 222.4, "volume": 81020.0}, {"date": "2018-08-22", "close": 217.58, "volume": 94650.0}, {"date": "2018-08-23", "close": 217.04, "volume": 72237.0}, {"date": "2018-08-24", "close": 219.01, "volume": 78298.0}, {"date": "2018-08-27", "close": 223.56, "volume": 125515.0}, {"date": "2018-08-28", "close": 225.66, "volume": 112443.0}, {"date": "2018-08-29", "close": 227.09, "volume": 227563.0}, {"date": "2018-08-30", "close": 223.2, "volume": 66348.0}, {"date": "2018-08-31", "close": 223.56, "volume": 86091.0}, {"date": "2018-09-04", "close": 222.27, "volume": 100024.0}, {"date": "2018-09-05", "close": 224.27, "volume": 145510.0}, {"date": "2018-09-06", "close": 221.52, "volume": 115842.0}, {"date": "2018-09-07", "close": 219.28, "volume": 69254.0}, {"date": "2018-09-10", "close": 220.39, "volume": 70885.0}, {"date": "2018-09-11", "close": 219.76, "volume": 68218.0}, {"date": "2018-09-12", "close": 219.15, "volume": 77626.0}, {"date": "2018-09-13", "close": 220.08, "volume": 81427.0}, {"date": "2018-09-14", "close": 221.88, "volume": 120455.0}, {"date": "2018-09-17", "close": 217.87, "volume": 153130.0}, {"date": "2018-09-18", "close": 213.59, "volume": 121011.0}, {"date": "2018-09-19", "close": 203.43, "volume": 578449.0}, {"date": "2018-09-20", "close": 210.56, "volume": 267496.0}, {"date": "2018-09-21", "close": 208.75, "volume": 259068.0}, {"date": "2018-09-24", "close": 203.62, "volume": 187461.0}, {"date": "2018-09-25", "close": 200.0, "volume": 181911.0}, {"date": "2018-09-26", "close": 196.68, "volume": 227702.0}, {"date": "2018-09-27", "close": 196.91, "volume": 152046.0}, {"date": "2018-09-28", "close": 197.89, "volume": 208369.0}, {"date": "2018-10-01", "close": 195.33, "volume": 142333.0}, {"date": "2018-10-02", "close": 193.9, "volume": 113809.0}, {"date": "2018-10-03", "close": 195.58, "volume": 250292.0}, {"date": "2018-10-04", "close": 192.46, "volume": 142056.0}, {"date": "2018-10-05", "close": 186.98, "volume": 150025.0}, {"date": "2018-10-08", "close": 181.79, "volume": 168166.0}, {"date": "2018-10-09", "close": 182.15, "volume": 263153.0}, {"date": "2018-10-10", "close": 175.55, "volume": 274493.0}, {"date": "2018-10-11", "close": 174.34, "volume": 224422.0}, {"date": "2018-10-12", "close": 176.86, "volume": 171308.0}, {"date": "2018-10-15", "close": 177.53, "volume": 155070.0}, {"date": "2018-10-16", "close": 182.64, "volume": 162628.0}, {"date": "2018-10-17", "close": 182.85, "volume": 158974.0}, {"date": "2018-10-18", "close": 177.51, "volume": 133134.0}, {"date": "2018-10-19", "close": 175.27, "volume": 137601.0}, {"date": "2018-10-22", "close": 177.56, "volume": 88880.0}, {"date": "2018-10-23", "close": 176.72, "volume": 181343.0}, {"date": "2018-10-24", "close": 168.08, "volume": 282710.0}, {"date": "2018-10-25", "close": 171.22, "volume": 290793.0}, {"date": "2018-10-26", "close": 167.6, "volume": 259648.0}, {"date": "2018-10-29", "close": 165.08, "volume": 240722.0}, {"date": "2018-10-30", "close": 169.11, "volume": 293554.0}, {"date": "2018-10-31", "close": 181.16, "volume": 527130.0}, {"date": "2018-11-01", "close": 186.64, "volume": 261049.0}, {"date": "2018-11-02", "close": 191.75, "volume": 277976.0}, {"date": "2018-11-05", "close": 186.95, "volume": 147432.0}, {"date": "2018-11-06", "close": 184.91, "volume": 160590.0}, {"date": "2018-11-07", "close": 192.15, "volume": 176943.0}, {"date": "2018-11-08", "close": 190.36, "volume": 128139.0}, {"date": "2018-11-09", "close": 185.5, "volume": 79542.0}, {"date": "2018-11-12", "close": 182.55, "volume": 133045.0}, {"date": "2018-11-13", "close": 179.89, "volume": 235345.0}, {"date": "2018-11-14", "close": 181.17, "volume": 97846.0}, {"date": "2018-11-15", "close": 184.52, "volume": 105514.0}, {"date": "2018-11-16", "close": 184.35, "volume": 83392.0}, {"date": "2018-11-19", "close": 179.25, "volume": 91556.0}, {"date": "2018-11-20", "close": 177.0, "volume": 97497.0}, {"date": "2018-11-21", "close": 179.58, "volume": 68328.0}, {"date": "2018-11-23", "close": 179.47, "volume": 32146.0}, {"date": "2018-11-26", "close": 181.57, "volume": 90129.0}, {"date": "2018-11-27", "close": 177.85, "volume": 102684.0}, {"date": "2018-11-28", "close": 185.17, "volume": 115102.0}, {"date": "2018-11-29", "close": 187.64, "volume": 123196.0}, {"date": "2018-11-30", "close": 191.35, "volume": 172730.0}, {"date": "2018-12-03", "close": 195.08, "volume": 141567.0}, {"date": "2018-12-04", "close": 183.13, "volume": 117337.0}, {"date": "2018-12-06", "close": 178.15, "volume": 156632.0}, {"date": "2018-12-07", "close": 172.58, "volume": 154250.0}, {"date": "2018-12-10", "close": 172.67, "volume": 139348.0}, {"date": "2018-12-11", "close": 170.62, "volume": 190806.0}, {"date": "2018-12-12", "close": 174.69, "volume": 147627.0}, {"date": "2018-12-13", "close": 173.91, "volume": 133517.0}, {"date": "2018-12-14", "close": 169.14, "volume": 160450.0}, {"date": "2018-12-17", "close": 167.44, "volume": 191284.0}, {"date": "2018-12-18", "close": 165.99, "volume": 138489.0}, {"date": "2018-12-19", "close": 164.88, "volume": 127940.0}, {"date": "2018-12-20", "close": 164.11, "volume": 135998.0}, {"date": "2018-12-21", "close": 160.1, "volume": 298795.0}, {"date": "2018-12-24", "close": 155.15, "volume": 102122.0}, {"date": "2018-12-26", "close": 165.73, "volume": 215064.0}, {"date": "2018-12-27", "close": 168.78, "volume": 171940.0}, {"date": "2018-12-28", "close": 168.03, "volume": 150714.0}, {"date": "2018-12-31", "close": 171.48, "volume": 125509.0}, {"date": "2019-01-02", "close": 170.16, "volume": 131030.0}, {"date": "2019-01-03", "close": 163.16, "volume": 156869.0}, {"date": "2019-01-04", "close": 170.28, "volume": 180358.0}, {"date": "2019-01-07", "close": 172.08, "volume": 181774.0}, {"date": "2019-01-08", "close": 176.26, "volume": 152516.0}, {"date": "2019-01-09", "close": 180.5, "volume": 172470.0}, {"date": "2019-01-10", "close": 183.76, "volume": 155474.0}, {"date": "2019-01-11", "close": 183.43, "volume": 134207.0}, {"date": "2019-01-14", "close": 182.26, "volume": 146688.0}, {"date": "2019-01-15", "close": 180.63, "volume": 120577.0}, {"date": "2019-01-16", "close": 184.49, "volume": 102179.0}, {"date": "2019-01-17", "close": 184.4, "volume": 231873.0}, {"date": "2019-01-18", "close": 187.42, "volume": 132452.0}, {"date": "2019-01-22", "close": 182.12, "volume": 142041.0}, {"date": "2019-01-23", "close": 180.85, "volume": 121201.0}, {"date": "2019-01-24", "close": 184.78, "volume": 152108.0}, {"date": "2019-01-25", "close": 186.08, "volume": 148010.0}, {"date": "2019-01-28", "close": 186.58, "volume": 137910.0}, {"date": "2019-01-29", "close": 184.36, "volume": 138968.0}, {"date": "2019-01-30", "close": 170.75, "volume": 594760.0}, {"date": "2019-01-31", "close": 175.72, "volume": 281372.0}, {"date": "2019-02-01", "close": 180.37, "volume": 228144.0}, {"date": "2019-02-04", "close": 182.08, "volume": 113394.0}, {"date": "2019-02-05", "close": 184.89, "volume": 200248.0}, {"date": "2019-02-06", "close": 184.11, "volume": 159099.0}, {"date": "2019-02-07", "close": 178.89, "volume": 200612.0}, {"date": "2019-02-08", "close": 178.84, "volume": 123055.0}, {"date": "2019-02-11", "close": 179.38, "volume": 122507.0}, {"date": "2019-02-12", "close": 182.85, "volume": 85566.0}, {"date": "2019-02-13", "close": 183.83, "volume": 73358.0}, {"date": "2019-02-14", "close": 183.29, "volume": 110545.0}, {"date": "2019-02-15", "close": 187.17, "volume": 117012.0}, {"date": "2019-02-19", "close": 186.55, "volume": 112348.0}, {"date": "2019-02-20", "close": 187.69, "volume": 119306.0}, {"date": "2019-02-21", "close": 189.34, "volume": 140974.0}, {"date": "2019-02-22", "close": 191.4, "volume": 103594.0}, {"date": "2019-02-25", "close": 195.47, "volume": 141716.0}, {"date": "2019-02-26", "close": 193.43, "volume": 120220.0}, {"date": "2019-02-27", "close": 192.75, "volume": 123447.0}, {"date": "2019-02-28", "close": 193.09, "volume": 145502.0}, {"date": "2019-03-01", "close": 192.37, "volume": 90652.0}, {"date": "2019-03-04", "close": 192.71, "volume": 87677.0}, {"date": "2019-03-05", "close": 193.36, "volume": 91274.0}, {"date": "2019-03-06", "close": 191.74, "volume": 294242.0}, {"date": "2019-03-07", "close": 189.04, "volume": 192888.0}, {"date": "2019-03-08", "close": 188.67, "volume": 155406.0}, {"date": "2019-03-11", "close": 191.03, "volume": 81895.0}, {"date": "2019-03-12", "close": 190.89, "volume": 68993.0}, {"date": "2019-03-13", "close": 190.58, "volume": 109912.0}, {"date": "2019-03-14", "close": 187.85, "volume": 167058.0}, {"date": "2019-03-15", "close": 191.14, "volume": 240726.0}, {"date": "2019-03-18", "close": 190.13, "volume": 223250.0}, {"date": "2019-03-19", "close": 190.75, "volume": 179074.0}, {"date": "2019-03-20", "close": 188.0, "volume": 164125.0}, {"date": "2019-03-21", "close": 192.46, "volume": 128041.0}, {"date": "2019-03-22", "close": 182.72, "volume": 142005.0}, {"date": "2019-03-25", "close": 182.76, "volume": 163463.0}, {"date": "2019-03-26", "close": 183.94, "volume": 92228.0}, {"date": "2019-03-27", "close": 181.17, "volume": 274938.0}, {"date": "2019-03-28", "close": 182.17, "volume": 149633.0}, {"date": "2019-03-29", "close": 182.48, "volume": 230934.0}, {"date": "2019-04-01", "close": 185.75, "volume": 238640.0}, {"date": "2019-04-02", "close": 185.44, "volume": 150941.0}, {"date": "2019-04-03", "close": 191.52, "volume": 272739.0}, {"date": "2019-04-04", "close": 192.06, "volume": 148888.0}, {"date": "2019-04-05", "close": 194.43, "volume": 150737.0}, {"date": "2019-04-08", "close": 196.1, "volume": 104940.0}, {"date": "2019-04-09", "close": 192.4, "volume": 120888.0}, {"date": "2019-04-10", "close": 193.28, "volume": 205744.0}, {"date": "2019-04-11", "close": 193.29, "volume": 117857.0}, {"date": "2019-04-12", "close": 196.87, "volume": 98377.0}, {"date": "2019-04-15", "close": 197.51, "volume": 111437.0}, {"date": "2019-04-16", "close": 200.84, "volume": 132346.0}, {"date": "2019-04-17", "close": 198.96, "volume": 163904.0}, {"date": "2019-04-18", "close": 199.32, "volume": 96490.0}, {"date": "2019-04-22", "close": 198.05, "volume": 95192.0}, {"date": "2019-04-23", "close": 201.83, "volume": 116453.0}, {"date": "2019-04-24", "close": 204.45, "volume": 138950.0}, {"date": "2019-04-25", "close": 199.02, "volume": 114994.0}, {"date": "2019-04-26", "close": 199.24, "volume": 111966.0}, {"date": "2019-04-29", "close": 198.47, "volume": 173382.0}, {"date": "2019-04-30", "close": 201.05, "volume": 229813.0}, {"date": "2019-05-01", "close": 188.9, "volume": 372549.0}, {"date": "2019-05-02", "close": 193.57, "volume": 353315.0}, {"date": "2019-05-03", "close": 196.23, "volume": 115721.0}, {"date": "2019-05-06", "close": 188.49, "volume": 228370.0}, {"date": "2019-05-07", "close": 184.15, "volume": 135730.0}, {"date": "2019-05-08", "close": 179.35, "volume": 179633.0}, {"date": "2019-05-09", "close": 178.66, "volume": 144783.0}, {"date": "2019-05-10", "close": 175.89, "volume": 129969.0}, {"date": "2019-05-13", "close": 168.15, "volume": 198877.0}, {"date": "2019-05-14", "close": 171.25, "volume": 121141.0}, {"date": "2019-05-15", "close": 173.32, "volume": 103174.0}, {"date": "2019-05-16", "close": 173.75, "volume": 110686.0}, {"date": "2019-05-17", "close": 169.76, "volume": 129336.0}, {"date": "2019-05-20", "close": 168.83, "volume": 113564.0}, {"date": "2019-05-21", "close": 170.82, "volume": 105896.0}, {"date": "2019-05-22", "close": 169.7, "volume": 125638.0}, {"date": "2019-05-23", "close": 167.12, "volume": 199635.0}, {"date": "2019-05-24", "close": 167.59, "volume": 130449.0}, {"date": "2019-05-28", "close": 166.74, "volume": 156140.0}, {"date": "2019-05-29", "close": 165.33, "volume": 107809.0}, {"date": "2019-05-30", "close": 167.42, "volume": 107576.0}, {"date": "2019-05-31", "close": 163.21, "volume": 173231.0}, {"date": "2019-06-03", "close": 163.44, "volume": 140316.0}, {"date": "2019-06-04", "close": 169.28, "volume": 102788.0}, {"date": "2019-06-05", "close": 169.62, "volume": 153876.0}, {"date": "2019-06-06", "close": 169.82, "volume": 103849.0}, {"date": "2019-06-07", "close": 172.55, "volume": 136991.0}, {"date": "2019-06-10", "close": 174.67, "volume": 112308.0}, {"date": "2019-06-11", "close": 173.32, "volume": 190529.0}, {"date": "2019-06-12", "close": 172.03, "volume": 113607.0}, {"date": "2019-06-13", "close": 174.3, "volume": 124471.0}, {"date": "2019-06-14", "close": 167.46, "volume": 187884.0}, {"date": "2019-06-17", "close": 168.51, "volume": 108562.0}, {"date": "2019-06-18", "close": 175.68, "volume": 155880.0}, {"date": "2019-06-19", "close": 175.97, "volume": 135787.0}, {"date": "2019-06-20", "close": 179.82, "volume": 131681.0}, {"date": "2019-06-21", "close": 176.83, "volume": 190267.0}, {"date": "2019-06-24", "close": 175.89, "volume": 129953.0}, {"date": "2019-06-25", "close": 173.18, "volume": 110508.0}, {"date": "2019-06-26", "close": 174.78, "volume": 150765.0}, {"date": "2019-06-27", "close": 176.73, "volume": 110403.0}, {"date": "2019-06-28", "close": 176.91, "volume": 591250.0}, {"date": "2019-07-01", "close": 178.69, "volume": 172972.0}, {"date": "2019-07-02", "close": 177.9, "volume": 121618.0}, {"date": "2019-07-03", "close": 178.18, "volume": 34953.0}, {"date": "2019-07-05", "close": 177.47, "volume": 54755.0}, {"date": "2019-07-08", "close": 172.41, "volume": 110357.0}, {"date": "2019-07-09", "close": 172.64, "volume": 105304.0}, {"date": "2019-07-10", "close": 173.54, "volume": 200629.0}, {"date": "2019-07-11", "close": 167.13, "volume": 144043.0}, {"date": "2019-07-12", "close": 170.69, "volume": 202055.0}, {"date": "2019-07-15", "close": 170.55, "volume": 140381.0}, {"date": "2019-07-16", "close": 168.43, "volume": 315753.0}, {"date": "2019-07-17", "close": 169.72, "volume": 316772.0}, {"date": "2019-07-18", "close": 170.7, "volume": 104553.0}, {"date": "2019-07-19", "close": 175.0, "volume": 204569.0}, {"date": "2019-07-22", "close": 177.24, "volume": 163339.0}, {"date": "2019-07-23", "close": 183.67, "volume": 212196.0}, {"date": "2019-07-24", "close": 190.59, "volume": 260657.0}, {"date": "2019-07-25", "close": 188.92, "volume": 313468.0}, {"date": "2019-07-26", "close": 186.47, "volume": 333420.0}, {"date": "2019-07-29", "close": 186.07, "volume": 272217.0}, {"date": "2019-07-30", "close": 188.84, "volume": 216441.0}, {"date": "2019-07-31", "close": 168.96, "volume": 552701.0}, {"date": "2019-08-01", "close": 164.89, "volume": 365613.0}, {"date": "2019-08-02", "close": 159.13, "volume": 410230.0}, {"date": "2019-08-05", "close": 155.5, "volume": 350828.0}, {"date": "2019-08-06", "close": 155.17, "volume": 252864.0}, {"date": "2019-08-07", "close": 154.94, "volume": 345451.0}, {"date": "2019-08-08", "close": 158.79, "volume": 226700.0}, {"date": "2019-08-09", "close": 154.41, "volume": 145636.0}, {"date": "2019-08-12", "close": 153.57, "volume": 126948.0}, {"date": "2019-08-13", "close": 157.97, "volume": 148463.0}, {"date": "2019-08-14", "close": 151.82, "volume": 167254.0}, {"date": "2019-08-15", "close": 151.35, "volume": 183761.0}, {"date": "2019-08-16", "close": 156.73, "volume": 192252.0}, {"date": "2019-08-19", "close": 160.14, "volume": 208995.0}, {"date": "2019-08-20", "close": 158.94, "volume": 272515.0}, {"date": "2019-08-21", "close": 159.33, "volume": 143826.0}, {"date": "2019-08-22", "close": 159.99, "volume": 78643.0}, {"date": "2019-08-23", "close": 153.95, "volume": 165285.0}, {"date": "2019-08-26", "close": 154.53, "volume": 121367.0}, {"date": "2019-08-27", "close": 154.23, "volume": 135446.0}, {"date": "2019-08-28", "close": 152.91, "volume": 132798.0}, {"date": "2019-08-29", "close": 156.22, "volume": 136784.0}, {"date": "2019-08-30", "close": 156.07, "volume": 120816.0}, {"date": "2019-09-03", "close": 155.98, "volume": 158980.0}, {"date": "2019-09-04", "close": 159.44, "volume": 94553.0}, {"date": "2019-09-05", "close": 165.89, "volume": 100549.0}, {"date": "2019-09-06", "close": 166.44, "volume": 118468.0}, {"date": "2019-09-09", "close": 170.62, "volume": 133263.0}, {"date": "2019-09-10", "close": 174.31, "volume": 106462.0}, {"date": "2019-09-11", "close": 181.93, "volume": 181107.0}, {"date": "2019-09-12", "close": 180.83, "volume": 226817.0}, {"date": "2019-09-13", "close": 183.1, "volume": 153405.0}, {"date": "2019-09-16", "close": 181.65, "volume": 142305.0}, {"date": "2019-09-17", "close": 178.0, "volume": 265209.0}, {"date": "2019-09-18", "close": 177.83, "volume": 112429.0}, {"date": "2019-09-19", "close": 176.06, "volume": 124088.0}, {"date": "2019-09-20", "close": 173.12, "volume": 311811.0}, {"date": "2019-09-23", "close": 177.48, "volume": 86190.0}, {"date": "2019-09-24", "close": 175.77, "volume": 151149.0}, {"date": "2019-09-25", "close": 179.98, "volume": 129413.0}, {"date": "2019-09-26", "close": 176.76, "volume": 88818.0}, {"date": "2019-09-27", "close": 177.47, "volume": 99857.0}, {"date": "2019-09-30", "close": 177.31, "volume": 152627.0}, {"date": "2019-10-01", "close": 172.68, "volume": 115674.0}, {"date": "2019-10-02", "close": 171.73, "volume": 108688.0}, {"date": "2019-10-03", "close": 175.55, "volume": 119564.0}, {"date": "2019-10-04", "close": 179.15, "volume": 99050.0}, {"date": "2019-10-07", "close": 178.22, "volume": 90694.0}, {"date": "2019-10-08", "close": 173.99, "volume": 73268.0}, {"date": "2019-10-09", "close": 174.8, "volume": 77725.0}, {"date": "2019-10-10", "close": 176.47, "volume": 69368.0}, {"date": "2019-10-11", "close": 181.02, "volume": 82723.0}, {"date": "2019-10-14", "close": 181.83, "volume": 63374.0}, {"date": "2019-10-15", "close": 185.27, "volume": 112879.0}, {"date": "2019-10-16", "close": 184.85, "volume": 147610.0}, {"date": "2019-10-17", "close": 187.53, "volume": 95473.0}, {"date": "2019-10-18", "close": 187.36, "volume": 92098.0}, {"date": "2019-10-21", "close": 189.12, "volume": 102438.0}, {"date": "2019-10-22", "close": 188.63, "volume": 86218.0}, {"date": "2019-10-23", "close": 188.78, "volume": 141647.0}, {"date": "2019-10-24", "close": 185.96, "volume": 236963.0}, {"date": "2019-10-25", "close": 188.29, "volume": 160672.0}, {"date": "2019-10-28", "close": 188.97, "volume": 234617.0}, {"date": "2019-10-29", "close": 189.0, "volume": 171479.0}, {"date": "2019-10-30", "close": 174.27, "volume": 386946.0}, {"date": "2019-10-31", "close": 175.57, "volume": 241395.0}, {"date": "2019-11-01", "close": 181.07, "volume": 194590.0}, {"date": "2019-11-04", "close": 184.77, "volume": 226853.0}, {"date": "2019-11-05", "close": 185.5, "volume": 137053.0}, {"date": "2019-11-06", "close": 184.59, "volume": 110267.0}, {"date": "2019-11-07", "close": 184.59, "volume": 94589.0}, {"date": "2019-11-08", "close": 183.81, "volume": 84683.0}, {"date": "2019-11-11", "close": 182.16, "volume": 78928.0}, {"date": "2019-11-12", "close": 180.82, "volume": 86641.0}, {"date": "2019-11-13", "close": 176.9, "volume": 131974.0}, {"date": "2019-11-14", "close": 176.08, "volume": 164444.0}, {"date": "2019-11-15", "close": 178.39, "volume": 193653.0}, {"date": "2019-11-18", "close": 178.8, "volume": 187133.0}, {"date": "2019-11-19", "close": 181.1, "volume": 127161.0}, {"date": "2019-11-20", "close": 179.85, "volume": 191294.0}, {"date": "2019-11-21", "close": 179.14, "volume": 187092.0}, {"date": "2019-11-22", "close": 179.65, "volume": 73837.0}, {"date": "2019-11-25", "close": 183.0, "volume": 89920.0}, {"date": "2019-11-26", "close": 182.13, "volume": 75928.0}, {"date": "2019-11-27", "close": 184.55, "volume": 52419.0}, {"date": "2019-11-29", "close": 181.41, "volume": 43433.0}, {"date": "2019-12-02", "close": 178.43, "volume": 93666.0}, {"date": "2019-12-03", "close": 177.17, "volume": 113179.0}, {"date": "2019-12-04", "close": 181.2, "volume": 106468.0}, {"date": "2019-12-05", "close": 183.51, "volume": 127020.0}, {"date": "2019-12-06", "close": 184.55, "volume": 121066.0}, {"date": "2019-12-09", "close": 182.95, "volume": 76104.0}, {"date": "2019-12-10", "close": 184.33, "volume": 52815.0}, {"date": "2019-12-11", "close": 186.13, "volume": 71924.0}, {"date": "2019-12-12", "close": 188.48, "volume": 69062.0}, {"date": "2019-12-13", "close": 188.41, "volume": 94664.0}, {"date": "2019-12-16", "close": 189.56, "volume": 113982.0}, {"date": "2019-12-17", "close": 190.14, "volume": 107699.0}, {"date": "2019-12-18", "close": 189.95, "volume": 162216.0}, {"date": "2019-12-19", "close": 191.85, "volume": 118415.0}, {"date": "2019-12-20", "close": 190.54, "volume": 298832.0}, {"date": "2019-12-23", "close": 190.13, "volume": 101907.0}, {"date": "2019-12-24", "close": 190.52, "volume": 35096.0}, {"date": "2019-12-26", "close": 191.75, "volume": 40405.0}, {"date": "2019-12-27", "close": 192.02, "volume": 56107.0}, {"date": "2019-12-30", "close": 192.01, "volume": 53593.0}, {"date": "2019-12-31", "close": 191.3, "volume": 99398.0}, {"date": "2020-01-02", "close": 193.48, "volume": 65407.0}, {"date": "2020-01-03", "close": 191.01, "volume": 85034.0}, {"date": "2020-01-06", "close": 187.39, "volume": 171893.0}, {"date": "2020-01-07", "close": 191.93, "volume": 110925.0}, {"date": "2020-01-08", "close": 191.82, "volume": 81594.0}, {"date": "2020-01-09", "close": 190.65, "volume": 88924.0}, {"date": "2020-01-10", "close": 191.11, "volume": 83765.0}, {"date": "2020-01-13", "close": 193.55, "volume": 61506.0}, {"date": "2020-01-14", "close": 193.38, "volume": 181114.0}, {"date": "2020-01-15", "close": 191.41, "volume": 135446.0}, {"date": "2020-01-16", "close": 192.33, "volume": 97085.0}, {"date": "2020-01-17", "close": 190.82, "volume": 121364.0}, {"date": "2020-01-21", "close": 190.86, "volume": 94522.0}, {"date": "2020-01-22", "close": 191.84, "volume": 191169.0}, {"date": "2020-01-23", "close": 190.83, "volume": 199515.0}, {"date": "2020-01-24", "close": 189.81, "volume": 122331.0}, {"date": "2020-01-27", "close": 184.56, "volume": 134453.0}, {"date": "2020-01-28", "close": 186.77, "volume": 100826.0}, {"date": "2020-01-29", "close": 180.36, "volume": 271073.0}, {"date": "2020-01-30", "close": 183.02, "volume": 200947.0}, {"date": "2020-01-31", "close": 176.91, "volume": 182926.0}, {"date": "2020-02-03", "close": 177.16, "volume": 109208.0}, {"date": "2020-02-04", "close": 183.91, "volume": 175467.0}, {"date": "2020-02-05", "close": 188.5, "volume": 132582.0}, {"date": "2020-02-06", "close": 187.76, "volume": 131824.0}, {"date": "2020-02-07", "close": 184.09, "volume": 120550.0}, {"date": "2020-02-10", "close": 184.6, "volume": 105568.0}, {"date": "2020-02-11", "close": 184.51, "volume": 82255.0}, {"date": "2020-02-12", "close": 185.69, "volume": 73968.0}, {"date": "2020-02-13", "close": 185.79, "volume": 85742.0}, {"date": "2020-02-14", "close": 184.73, "volume": 67658.0}, {"date": "2020-02-18", "close": 185.65, "volume": 92079.0}, {"date": "2020-02-19", "close": 187.3, "volume": 94995.0}, {"date": "2020-02-20", "close": 188.14, "volume": 61153.0}, {"date": "2020-02-21", "close": 182.61, "volume": 83956.0}, {"date": "2020-02-24", "close": 175.44, "volume": 142480.0}, {"date": "2020-02-25", "close": 170.94, "volume": 118421.0}, {"date": "2020-02-26", "close": 168.65, "volume": 81162.0}, {"date": "2020-02-27", "close": 161.52, "volume": 104793.0}, {"date": "2020-02-28", "close": 159.68, "volume": 190016.0}, {"date": "2020-03-02", "close": 163.17, "volume": 148206.0}, {"date": "2020-03-03", "close": 161.63, "volume": 170037.0}, {"date": "2020-03-04", "close": 166.16, "volume": 151900.0}, {"date": "2020-03-05", "close": 154.52, "volume": 143585.0}, {"date": "2020-03-06", "close": 156.49, "volume": 159986.0}, {"date": "2020-03-09", "close": 141.97, "volume": 155980.0}, {"date": "2020-03-10", "close": 150.31, "volume": 234813.0}, {"date": "2020-03-11", "close": 138.96, "volume": 213931.0}, {"date": "2020-03-12", "close": 129.47, "volume": 341903.0}, {"date": "2020-03-13", "close": 129.44, "volume": 266068.0}, {"date": "2020-03-16", "close": 117.07, "volume": 213463.0}, {"date": "2020-03-17", "close": 130.62, "volume": 355072.0}, {"date": "2020-03-18", "close": 105.8, "volume": 271117.0}, {"date": "2020-03-19", "close": 117.31, "volume": 171875.0}, {"date": "2020-03-20", "close": 113.09, "volume": 192710.0}, {"date": "2020-03-23", "close": 112.72, "volume": 182030.0}, {"date": "2020-03-24", "close": 129.65, "volume": 167596.0}, {"date": "2020-03-25", "close": 125.79, "volume": 212609.0}, {"date": "2020-03-26", "close": 138.37, "volume": 169803.0}, {"date": "2020-03-27", "close": 125.35, "volume": 199500.0}, {"date": "2020-03-30", "close": 132.47, "volume": 141844.0}, {"date": "2020-03-31", "close": 133.42, "volume": 156840.0}, {"date": "2020-04-01", "close": 121.39, "volume": 152828.0}, {"date": "2020-04-02", "close": 129.34, "volume": 123248.0}, {"date": "2020-04-03", "close": 129.4, "volume": 101627.0}, {"date": "2020-04-06", "close": 135.26, "volume": 172400.0}, {"date": "2020-04-07", "close": 135.13, "volume": 114704.0}, {"date": "2020-04-08", "close": 138.0, "volume": 120482.0}, {"date": "2020-04-09", "close": 138.05, "volume": 157434.0}, {"date": "2020-04-13", "close": 134.19, "volume": 99331.0}, {"date": "2020-04-14", "close": 136.72, "volume": 109463.0}, {"date": "2020-04-15", "close": 130.56, "volume": 160864.0}, {"date": "2020-04-16", "close": 129.98, "volume": 156431.0}, {"date": "2020-04-17", "close": 135.09, "volume": 128330.0}, {"date": "2020-04-20", "close": 131.09, "volume": 288555.0}, {"date": "2020-04-21", "close": 128.88, "volume": 113641.0}, {"date": "2020-04-22", "close": 131.57, "volume": 228667.0}, {"date": "2020-04-23", "close": 132.08, "volume": 129593.0}, {"date": "2020-04-24", "close": 135.49, "volume": 88321.0}, {"date": "2020-04-27", "close": 141.82, "volume": 163761.0}, {"date": "2020-04-28", "close": 142.91, "volume": 114609.0}, {"date": "2020-04-29", "close": 156.33, "volume": 296907.0}, {"date": "2020-04-30", "close": 145.24, "volume": 149645.0}, {"date": "2020-05-01", "close": 145.69, "volume": 212604.0}, {"date": "2020-05-04", "close": 140.28, "volume": 136457.0}, {"date": "2020-05-05", "close": 140.14, "volume": 139991.0}, {"date": "2020-05-06", "close": 139.6, "volume": 83934.0}, {"date": "2020-05-07", "close": 141.06, "volume": 90333.0}, {"date": "2020-05-08", "close": 146.64, "volume": 157674.0}, {"date": "2020-05-11", "close": 150.34, "volume": 235603.0}, {"date": "2020-05-12", "close": 141.15, "volume": 124066.0}, {"date": "2020-05-13", "close": 136.16, "volume": 92142.0}, {"date": "2020-05-14", "close": 138.89, "volume": 137340.0}, {"date": "2020-05-15", "close": 139.57, "volume": 138492.0}, {"date": "2020-05-18", "close": 155.3, "volume": 164853.0}, {"date": "2020-05-19", "close": 154.38, "volume": 95258.0}, {"date": "2020-05-20", "close": 156.51, "volume": 127277.0}, {"date": "2020-05-21", "close": 154.48, "volume": 121947.0}, {"date": "2020-05-22", "close": 155.99, "volume": 107417.0}, {"date": "2020-05-26", "close": 164.35, "volume": 118806.0}, {"date": "2020-05-27", "close": 165.97, "volume": 141015.0}, {"date": "2020-05-28", "close": 162.44, "volume": 112739.0}, {"date": "2020-05-29", "close": 162.49, "volume": 108419.0}, {"date": "2020-06-01", "close": 166.46, "volume": 94257.0}, {"date": "2020-06-02", "close": 166.98, "volume": 166283.0}, {"date": "2020-06-03", "close": 176.76, "volume": 140174.0}, {"date": "2020-06-04", "close": 176.47, "volume": 161413.0}, {"date": "2020-06-05", "close": 181.92, "volume": 205399.0}, {"date": "2020-06-08", "close": 179.9, "volume": 124608.0}, {"date": "2020-06-09", "close": 182.35, "volume": 181634.0}, {"date": "2020-06-10", "close": 175.14, "volume": 111625.0}, {"date": "2020-06-11", "close": 162.47, "volume": 104025.0}, {"date": "2020-06-12", "close": 164.62, "volume": 86931.0}, {"date": "2020-06-15", "close": 165.72, "volume": 63791.0}, {"date": "2020-06-16", "close": 166.93, "volume": 147726.0}, {"date": "2020-06-17", "close": 166.02, "volume": 80563.0}, {"date": "2020-06-18", "close": 163.71, "volume": 74572.0}, {"date": "2020-06-19", "close": 165.34, "volume": 144435.0}, {"date": "2020-06-22", "close": 167.22, "volume": 106210.0}, {"date": "2020-06-23", "close": 167.6, "volume": 94806.0}, {"date": "2020-06-24", "close": 164.34, "volume": 99547.0}, {"date": "2020-06-25", "close": 167.49, "volume": 102258.0}, {"date": "2020-06-26", "close": 166.26, "volume": 210369.0}, {"date": "2020-06-29", "close": 167.72, "volume": 97703.0}, {"date": "2020-06-30", "close": 170.63, "volume": 191164.0}, {"date": "2020-07-01", "close": 162.88, "volume": 172222.0}, {"date": "2020-07-02", "close": 164.7, "volume": 64814.0}, {"date": "2020-07-06", "close": 168.46, "volume": 72677.0}, {"date": "2020-07-07", "close": 167.29, "volume": 109905.0}, {"date": "2020-07-08", "close": 168.64, "volume": 115445.0}, {"date": "2020-07-09", "close": 166.1, "volume": 98978.0}, {"date": "2020-07-10", "close": 166.63, "volume": 65108.0}, {"date": "2020-07-13", "close": 166.45, "volume": 67726.0}, {"date": "2020-07-14", "close": 168.39, "volume": 125258.0}, {"date": "2020-07-15", "close": 173.53, "volume": 96692.0}, {"date": "2020-07-16", "close": 171.31, "volume": 72559.0}, {"date": "2020-07-17", "close": 173.25, "volume": 55673.0}, {"date": "2020-07-20", "close": 172.73, "volume": 50592.0}, {"date": "2020-07-21", "close": 172.78, "volume": 51107.0}, {"date": "2020-07-22", "close": 174.08, "volume": 123728.0}, {"date": "2020-07-23", "close": 174.94, "volume": 91090.0}, {"date": "2020-07-24", "close": 172.62, "volume": 59357.0}, {"date": "2020-07-27", "close": 177.2, "volume": 87633.0}, {"date": "2020-07-28", "close": 172.11, "volume": 72104.0}, {"date": "2020-07-29", "close": 182.45, "volume": 183845.0}, {"date": "2020-07-30", "close": 177.72, "volume": 120000.0}, {"date": "2020-07-31", "close": 177.65, "volume": 101278.0}, {"date": "2020-08-03", "close": 181.49, "volume": 97842.0}, {"date": "2020-08-04", "close": 184.63, "volume": 80311.0}, {"date": "2020-08-05", "close": 185.9, "volume": 81391.0}, {"date": "2020-08-06", "close": 185.55, "volume": 66928.0}, {"date": "2020-08-07", "close": 185.16, "volume": 68416.0}, {"date": "2020-08-10", "close": 189.0, "volume": 139953.0}, {"date": "2020-08-11", "close": 191.33, "volume": 137309.0}, {"date": "2020-08-12", "close": 191.14, "volume": 80267.0}, {"date": "2020-08-13", "close": 189.94, "volume": 50704.0}, {"date": "2020-08-14", "close": 187.89, "volume": 57663.0}, {"date": "2020-08-17", "close": 188.7, "volume": 67337.0}, {"date": "2020-08-18", "close": 185.74, "volume": 46400.0}, {"date": "2020-08-19", "close": 183.78, "volume": 59063.0}, {"date": "2020-08-20", "close": 180.86, "volume": 50461.0}, {"date": "2020-08-21", "close": 181.15, "volume": 44726.0}, {"date": "2020-08-24", "close": 186.01, "volume": 58118.0}, {"date": "2020-08-25", "close": 186.34, "volume": 50842.0}, {"date": "2020-08-26", "close": 184.31, "volume": 57767.0}, {"date": "2020-08-27", "close": 181.75, "volume": 58094.0}, {"date": "2020-08-28", "close": 183.74, "volume": 118109.0}, {"date": "2020-08-31", "close": 180.84, "volume": 64654.0}, {"date": "2020-09-01", "close": 183.5, "volume": 55982.0}, {"date": "2020-09-02", "close": 185.88, "volume": 43088.0}, {"date": "2020-09-03", "close": 178.35, "volume": 110931.0}, {"date": "2020-09-04", "close": 180.06, "volume": 59388.0}, {"date": "2020-09-08", "close": 173.78, "volume": 60383.0}, {"date": "2020-09-09", "close": 177.25, "volume": 84126.0}, {"date": "2020-09-10", "close": 173.68, "volume": 48270.0}, {"date": "2020-09-11", "close": 175.33, "volume": 61361.0}, {"date": "2020-09-14", "close": 177.95, "volume": 45729.0}, {"date": "2020-09-15", "close": 178.56, "volume": 37356.0}, {"date": "2020-09-16", "close": 178.72, "volume": 72887.0}, {"date": "2020-09-17", "close": 179.75, "volume": 77815.0}, {"date": "2020-09-18", "close": 176.69, "volume": 197329.0}, {"date": "2020-09-21", "close": 167.74, "volume": 77262.0}, {"date": "2020-09-22", "close": 170.09, "volume": 71311.0}, {"date": "2020-09-23", "close": 166.87, "volume": 59065.0}, {"date": "2020-09-24", "close": 168.84, "volume": 59410.0}, {"date": "2020-09-25", "close": 169.55, "volume": 54252.0}, {"date": "2020-09-28", "close": 176.81, "volume": 59938.0}, {"date": "2020-09-29", "close": 177.73, "volume": 74611.0}, {"date": "2020-09-30", "close": 177.34, "volume": 93668.0}, {"date": "2020-10-01", "close": 183.83, "volume": 151578.0}, {"date": "2020-10-02", "close": 181.14, "volume": 46513.0}, {"date": "2020-10-05", "close": 186.64, "volume": 42774.0}, {"date": "2020-10-06", "close": 185.36, "volume": 107798.0}, {"date": "2020-10-07", "close": 189.38, "volume": 86632.0}, {"date": "2020-10-08", "close": 188.05, "volume": 57592.0}, {"date": "2020-10-09", "close": 187.5, "volume": 95507.0}, {"date": "2020-10-12", "close": 188.95, "volume": 68561.0}, {"date": "2020-10-13", "close": 189.14, "volume": 91328.0}, {"date": "2020-10-14", "close": 188.95, "volume": 45401.0}, {"date": "2020-10-15", "close": 192.13, "volume": 84716.0}, {"date": "2020-10-16", "close": 192.78, "volume": 24491.0}, {"date": "2020-10-19", "close": 191.15, "volume": 69545.0}, {"date": "2020-10-20", "close": 192.88, "volume": 51766.0}, {"date": "2020-10-21", "close": 196.44, "volume": 120816.0}, {"date": "2020-10-22", "close": 200.16, "volume": 104953.0}, {"date": "2020-10-23", "close": 202.57, "volume": 131968.0}, {"date": "2020-10-26", "close": 195.98, "volume": 113902.0}, {"date": "2020-10-27", "close": 196.5, "volume": 108002.0}, {"date": "2020-10-28", "close": 192.43, "volume": 137807.0}, {"date": "2020-10-29", "close": 200.01, "volume": 118666.0}, {"date": "2020-10-30", "close": 197.94, "volume": 84650.0}, {"date": "2020-11-02", "close": 202.16, "volume": 96306.0}, {"date": "2020-11-03", "close": 206.59, "volume": 96720.0}, {"date": "2020-11-04", "close": 203.76, "volume": 120790.0}, {"date": "2020-11-05", "close": 211.28, "volume": 143636.0}, {"date": "2020-11-06", "close": 213.29, "volume": 56134.0}, {"date": "2020-11-09", "close": 214.67, "volume": 123713.0}, {"date": "2020-11-10", "close": 221.31, "volume": 245088.0}, {"date": "2020-11-11", "close": 221.04, "volume": 76760.0}, {"date": "2020-11-12", "close": 219.35, "volume": 119808.0}, {"date": "2020-11-13", "close": 224.93, "volume": 140919.0}, {"date": "2020-11-16", "close": 231.42, "volume": 130993.0}, {"date": "2020-11-17", "close": 229.81, "volume": 138883.0}, {"date": "2020-11-18", "close": 230.99, "volume": 126891.0}, {"date": "2020-11-19", "close": 231.95, "volume": 128549.0}, {"date": "2020-11-20", "close": 232.47, "volume": 119962.0}, {"date": "2020-11-23", "close": 235.52, "volume": 103942.0}, {"date": "2020-11-24", "close": 241.69, "volume": 146163.0}, {"date": "2020-11-25", "close": 239.71, "volume": 49469.0}, {"date": "2020-11-27", "close": 242.39, "volume": 25452.0}, {"date": "2020-11-30", "close": 240.53, "volume": 104526.0}, {"date": "2020-12-01", "close": 241.56, "volume": 94574.0}, {"date": "2020-12-02", "close": 239.96, "volume": 123711.0}, {"date": "2020-12-03", "close": 242.44, "volume": 67896.0}, {"date": "2020-12-04", "close": 247.02, "volume": 80395.0}, {"date": "2020-12-07", "close": 247.55, "volume": 102236.0}, {"date": "2020-12-08", "close": 250.15, "volume": 89848.0}, {"date": "2020-12-09", "close": 249.41, "volume": 95563.0}, {"date": "2020-12-10", "close": 244.77, "volume": 145429.0}, {"date": "2020-12-11", "close": 246.73, "volume": 99952.0}, {"date": "2020-12-14", "close": 243.13, "volume": 96082.0}, {"date": "2020-12-15", "close": 249.03, "volume": 74973.0}, {"date": "2020-12-16", "close": 243.51, "volume": 135987.0}, {"date": "2020-12-17", "close": 250.74, "volume": 192159.0}, {"date": "2020-12-18", "close": 251.15, "volume": 343490.0}, {"date": "2020-12-21", "close": 246.6, "volume": 103827.0}, {"date": "2020-12-22", "close": 248.96, "volume": 89640.0}, {"date": "2020-12-23", "close": 251.71, "volume": 57317.0}, {"date": "2020-12-24", "close": 251.66, "volume": 25996.0}, {"date": "2020-12-28", "close": 252.56, "volume": 94977.0}, {"date": "2020-12-29", "close": 249.35, "volume": 52808.0}, {"date": "2020-12-30", "close": 253.17, "volume": 40698.0}, {"date": "2020-12-31", "close": 254.66, "volume": 81837.0}, {"date": "2021-01-04", "close": 252.0, "volume": 113289.0}, {"date": "2021-01-05", "close": 255.18, "volume": 149620.0}, {"date": "2021-01-06", "close": 261.33, "volume": 156531.0}, {"date": "2021-01-07", "close": 266.87, "volume": 104123.0}, {"date": "2021-01-08", "close": 269.61, "volume": 116043.0}, {"date": "2021-01-11", "close": 272.97, "volume": 84124.0}, {"date": "2021-01-12", "close": 280.86, "volume": 126693.0}, {"date": "2021-01-13", "close": 279.18, "volume": 88445.0}, {"date": "2021-01-14", "close": 283.45, "volume": 83129.0}, {"date": "2021-01-15", "close": 275.85, "volume": 112350.0}, {"date": "2021-01-19", "close": 279.92, "volume": 108999.0}, {"date": "2021-01-20", "close": 283.99, "volume": 155270.0}, {"date": "2021-01-21", "close": 278.41, "volume": 204530.0}, {"date": "2021-01-22", "close": 279.23, "volume": 169708.0}, {"date": "2021-01-25", "close": 272.69, "volume": 105099.0}, {"date": "2021-01-26", "close": 265.16, "volume": 100181.0}, {"date": "2021-01-27", "close": 250.0, "volume": 190803.0}, {"date": "2021-01-28", "close": 252.82, "volume": 179133.0}, {"date": "2021-01-29", "close": 243.37, "volume": 132348.0}, {"date": "2021-02-01", "close": 254.63, "volume": 110582.0}, {"date": "2021-02-02", "close": 262.5, "volume": 123883.0}, {"date": "2021-02-03", "close": 260.16, "volume": 171372.0}, {"date": "2021-02-04", "close": 254.26, "volume": 118876.0}, {"date": "2021-02-05", "close": 262.0, "volume": 147016.0}, {"date": "2021-02-08", "close": 268.02, "volume": 99786.0}, {"date": "2021-02-09", "close": 269.61, "volume": 96454.0}, {"date": "2021-02-10", "close": 269.13, "volume": 107669.0}, {"date": "2021-02-11", "close": 273.41, "volume": 89126.0}, {"date": "2021-02-12", "close": 274.71, "volume": 70809.0}, {"date": "2021-02-16", "close": 276.92, "volume": 88622.0}, {"date": "2021-02-17", "close": 270.27, "volume": 58988.0}, {"date": "2021-02-18", "close": 267.16, "volume": 108915.0}, {"date": "2021-02-19", "close": 278.56, "volume": 72306.0}, {"date": "2021-02-22", "close": 276.89, "volume": 107535.0}, {"date": "2021-02-23", "close": 269.14, "volume": 117588.0}, {"date": "2021-02-24", "close": 270.9, "volume": 100062.0}, {"date": "2021-02-25", "close": 258.52, "volume": 82406.0}, {"date": "2021-02-26", "close": 260.22, "volume": 111274.0}, {"date": "2021-03-01", "close": 272.28, "volume": 83347.0}, {"date": "2021-03-02", "close": 263.52, "volume": 95514.0}, {"date": "2021-03-03", "close": 261.33, "volume": 86883.0}, {"date": "2021-03-04", "close": 251.61, "volume": 100663.0}, {"date": "2021-03-05", "close": 257.29, "volume": 152476.0}, {"date": "2021-03-08", "close": 255.04, "volume": 96021.0}, {"date": "2021-03-09", "close": 264.19, "volume": 116880.0}, {"date": "2021-03-10", "close": 262.81, "volume": 82713.0}, {"date": "2021-03-11", "close": 267.28, "volume": 80470.0}, {"date": "2021-03-12", "close": 268.74, "volume": 78576.0}, {"date": "2021-03-15", "close": 274.39, "volume": 100734.0}, {"date": "2021-03-16", "close": 274.26, "volume": 106790.0}, {"date": "2021-03-17", "close": 274.59, "volume": 112932.0}, {"date": "2021-03-18", "close": 265.67, "volume": 108385.0}, {"date": "2021-03-19", "close": 263.42, "volume": 387991.0}, {"date": "2021-03-22", "close": 260.76, "volume": 148006.0}, {"date": "2021-03-23", "close": 253.42, "volume": 130443.0}, {"date": "2021-03-24", "close": 255.11, "volume": 153987.0}, {"date": "2021-03-25", "close": 260.48, "volume": 72733.0}, {"date": "2021-03-26", "close": 268.54, "volume": 81709.0}, {"date": "2021-03-29", "close": 259.09, "volume": 131883.0}, {"date": "2021-03-30", "close": 262.47, "volume": 88474.0}, {"date": "2021-03-31", "close": 264.44, "volume": 163958.0}, {"date": "2021-04-01", "close": 267.4, "volume": 99733.0}, {"date": "2021-04-05", "close": 271.82, "volume": 85503.0}, {"date": "2021-04-06", "close": 271.3, "volume": 91308.0}, {"date": "2021-04-07", "close": 266.94, "volume": 69766.0}, {"date": "2021-04-08", "close": 268.56, "volume": 52056.0}, {"date": "2021-04-09", "close": 269.95, "volume": 50057.0}, {"date": "2021-04-12", "close": 269.18, "volume": 32875.0}, {"date": "2021-04-13", "close": 266.84, "volume": 39940.0}, {"date": "2021-04-14", "close": 271.8, "volume": 94628.0}, {"date": "2021-04-15", "close": 272.34, "volume": 46147.0}, {"date": "2021-04-16", "close": 274.36, "volume": 76801.0}, {"date": "2021-04-19", "close": 271.68, "volume": 60534.0}, {"date": "2021-04-20", "close": 266.24, "volume": 55892.0}, {"date": "2021-04-21", "close": 269.88, "volume": 55437.0}, {"date": "2021-04-22", "close": 267.84, "volume": 78537.0}, {"date": "2021-04-23", "close": 275.94, "volume": 256373.0}, {"date": "2021-04-26", "close": 278.77, "volume": 84500.0}, {"date": "2021-04-27", "close": 275.26, "volume": 60338.0}, {"date": "2021-04-28", "close": 273.96, "volume": 89606.0}, {"date": "2021-04-29", "close": 272.09, "volume": 61999.0}, {"date": "2021-04-30", "close": 265.24, "volume": 88715.0}, {"date": "2021-05-03", "close": 266.55, "volume": 104253.0}, {"date": "2021-05-04", "close": 260.08, "volume": 79289.0}, {"date": "2021-05-05", "close": 260.0, "volume": 64988.0}, {"date": "2021-05-06", "close": 258.65, "volume": 67654.0}, {"date": "2021-05-07", "close": 264.32, "volume": 64297.0}, {"date": "2021-05-10", "close": 254.25, "volume": 71174.0}, {"date": "2021-05-11", "close": 254.26, "volume": 61043.0}, {"date": "2021-05-12", "close": 246.2, "volume": 68516.0}, {"date": "2021-05-13", "close": 253.37, "volume": 94563.0}, {"date": "2021-05-14", "close": 257.42, "volume": 52692.0}, {"date": "2021-05-17", "close": 259.11, "volume": 56985.0}, {"date": "2021-05-18", "close": 256.52, "volume": 59667.0}, {"date": "2021-05-19", "close": 254.88, "volume": 63665.0}, {"date": "2021-05-20", "close": 259.13, "volume": 50534.0}, {"date": "2021-05-21", "close": 257.81, "volume": 102584.0}, {"date": "2021-05-24", "close": 257.28, "volume": 61224.0}, {"date": "2021-05-25", "close": 254.57, "volume": 49048.0}, {"date": "2021-05-26", "close": 258.65, "volume": 65629.0}, {"date": "2021-05-27", "close": 260.83, "volume": 113098.0}, {"date": "2021-05-28", "close": 261.24, "volume": 36185.0}, {"date": "2021-06-01", "close": 262.75, "volume": 57322.0}, {"date": "2021-06-02", "close": 258.57, "volume": 76476.0}, {"date": "2021-06-03", "close": 257.21, "volume": 50515.0}, {"date": "2021-06-04", "close": 261.39, "volume": 40517.0}, {"date": "2021-06-07", "close": 257.17, "volume": 45577.0}, {"date": "2021-06-08", "close": 259.37, "volume": 71944.0}, {"date": "2021-06-09", "close": 258.62, "volume": 56754.0}, {"date": "2021-06-10", "close": 259.97, "volume": 67505.0}, {"date": "2021-06-11", "close": 260.66, "volume": 50980.0}, {"date": "2021-06-14", "close": 260.25, "volume": 63833.0}, {"date": "2021-06-15", "close": 258.1, "volume": 37958.0}, {"date": "2021-06-16", "close": 255.37, "volume": 66831.0}, {"date": "2021-06-17", "close": 249.76, "volume": 84603.0}, {"date": "2021-06-18", "close": 239.01, "volume": 260197.0}, {"date": "2021-06-21", "close": 243.19, "volume": 80095.0}, {"date": "2021-06-22", "close": 243.17, "volume": 72905.0}, {"date": "2021-06-23", "close": 242.35, "volume": 52066.0}, {"date": "2021-06-24", "close": 245.55, "volume": 63145.0}, {"date": "2021-06-25", "close": 247.43, "volume": 153092.0}, {"date": "2021-06-28", "close": 251.84, "volume": 90722.0}, {"date": "2021-06-29", "close": 253.61, "volume": 90150.0}, {"date": "2021-06-30", "close": 254.79, "volume": 216956.0}, {"date": "2021-07-01", "close": 255.04, "volume": 105781.0}, {"date": "2021-07-02", "close": 252.63, "volume": 72984.0}, {"date": "2021-07-06", "close": 247.45, "volume": 62616.0}, {"date": "2021-07-07", "close": 249.56, "volume": 60889.0}, {"date": "2021-07-08", "close": 246.33, "volume": 89282.0}, {"date": "2021-07-09", "close": 252.51, "volume": 69040.0}, {"date": "2021-07-12", "close": 253.22, "volume": 64210.0}, {"date": "2021-07-13", "close": 250.39, "volume": 35870.0}, {"date": "2021-07-14", "close": 246.53, "volume": 38676.0}, {"date": "2021-07-15", "close": 245.23, "volume": 94490.0}, {"date": "2021-07-16", "close": 240.25, "volume": 47668.0}, {"date": "2021-07-19", "close": 238.0, "volume": 84380.0}, {"date": "2021-07-20", "close": 245.67, "volume": 121804.0}, {"date": "2021-07-21", "close": 250.36, "volume": 110142.0}, {"date": "2021-07-22", "close": 246.97, "volume": 83763.0}, {"date": "2021-07-23", "close": 250.23, "volume": 55823.0}, {"date": "2021-07-26", "close": 251.11, "volume": 53702.0}, {"date": "2021-07-27", "close": 245.17, "volume": 135816.0}, {"date": "2021-07-28", "close": 260.41, "volume": 117893.0}, {"date": "2021-07-29", "close": 267.22, "volume": 96942.0}, {"date": "2021-07-30", "close": 265.99, "volume": 100863.0}, {"date": "2021-08-02", "close": 262.99, "volume": 57761.0}, {"date": "2021-08-03", "close": 265.48, "volume": 61140.0}, {"date": "2021-08-04", "close": 261.4, "volume": 73108.0}, {"date": "2021-08-05", "close": 260.9, "volume": 58752.0}, {"date": "2021-08-06", "close": 264.05, "volume": 39752.0}, {"date": "2021-08-09", "close": 263.49, "volume": 48022.0}, {"date": "2021-08-10", "close": 270.18, "volume": 154500.0}, {"date": "2021-08-11", "close": 271.96, "volume": 88979.0}, {"date": "2021-08-12", "close": 275.57, "volume": 85769.0}, {"date": "2021-08-13", "close": 278.57, "volume": 72945.0}, {"date": "2021-08-16", "close": 279.26, "volume": 62896.0}, {"date": "2021-08-17", "close": 273.61, "volume": 91100.0}, {"date": "2021-08-18", "close": 271.83, "volume": 51990.0}, {"date": "2021-08-19", "close": 271.34, "volume": 43679.0}, {"date": "2021-08-20", "close": 274.3, "volume": 31687.0}, {"date": "2021-08-23", "close": 277.79, "volume": 47865.0}, {"date": "2021-08-24", "close": 278.64, "volume": 49926.0}, {"date": "2021-08-25", "close": 281.82, "volume": 62725.0}, {"date": "2021-08-26", "close": 281.17, "volume": 54102.0}, {"date": "2021-08-27", "close": 285.57, "volume": 71157.0}, {"date": "2021-08-30", "close": 288.03, "volume": 52338.0}, {"date": "2021-08-31", "close": 285.4, "volume": 76625.0}, {"date": "2021-09-01", "close": 282.16, "volume": 48052.0}, {"date": "2021-09-02", "close": 283.94, "volume": 38089.0}, {"date": "2021-09-03", "close": 280.9, "volume": 50821.0}, {"date": "2021-09-07", "close": 275.21, "volume": 45527.0}, {"date": "2021-09-08", "close": 274.43, "volume": 55728.0}, {"date": "2021-09-09", "close": 273.4, "volume": 38103.0}, {"date": "2021-09-10", "close": 272.67, "volume": 48639.0}, {"date": "2021-09-13", "close": 268.27, "volume": 199336.0}, {"date": "2021-09-14", "close": 263.3, "volume": 81787.0}, {"date": "2021-09-15", "close": 271.86, "volume": 157193.0}, {"date": "2021-09-16", "close": 271.84, "volume": 135925.0}, {"date": "2021-09-17", "close": 278.41, "volume": 628478.0}, {"date": "2021-09-20", "close": 268.04, "volume": 154752.0}, {"date": "2021-09-21", "close": 266.94, "volume": 81069.0}, {"date": "2021-09-22", "close": 272.79, "volume": 65998.0}, {"date": "2021-09-23", "close": 274.77, "volume": 81159.0}, {"date": "2021-09-24", "close": 282.36, "volume": 91499.0}, {"date": "2021-09-27", "close": 283.6, "volume": 137629.0}, {"date": "2021-09-28", "close": 281.45, "volume": 114648.0}, {"date": "2021-09-29", "close": 276.68, "volume": 38648.0}, {"date": "2021-09-30", "close": 273.27, "volume": 127543.0}, {"date": "2021-10-01", "close": 278.24, "volume": 117531.0}, {"date": "2021-10-04", "close": 275.38, "volume": 72928.0}, {"date": "2021-10-05", "close": 278.82, "volume": 70252.0}, {"date": "2021-10-06", "close": 275.3, "volume": 70567.0}, {"date": "2021-10-07", "close": 276.99, "volume": 87261.0}, {"date": "2021-10-08", "close": 277.44, "volume": 41100.0}, {"date": "2021-10-11", "close": 275.29, "volume": 45044.0}, {"date": "2021-10-12", "close": 271.17, "volume": 26652.0}, {"date": "2021-10-13", "close": 273.24, "volume": 41153.0}, {"date": "2021-10-14", "close": 282.01, "volume": 53321.0}, {"date": "2021-10-15", "close": 280.8, "volume": 53163.0}, {"date": "2021-10-18", "close": 285.41, "volume": 55197.0}, {"date": "2021-10-19", "close": 287.6, "volume": 64208.0}, {"date": "2021-10-20", "close": 291.47, "volume": 75865.0}, {"date": "2021-10-21", "close": 295.8, "volume": 129890.0}, {"date": "2021-10-22", "close": 294.4, "volume": 130116.0}, {"date": "2021-10-25", "close": 295.6, "volume": 110011.0}, {"date": "2021-10-26", "close": 285.42, "volume": 117392.0}, {"date": "2021-10-27", "close": 278.84, "volume": 179467.0}, {"date": "2021-10-28", "close": 293.0, "volume": 121122.0}, {"date": "2021-10-29", "close": 294.55, "volume": 105587.0}, {"date": "2021-11-01", "close": 299.75, "volume": 86666.0}, {"date": "2021-11-02", "close": 313.76, "volume": 154221.0}, {"date": "2021-11-03", "close": 314.37, "volume": 82174.0}, {"date": "2021-11-04", "close": 316.48, "volume": 53216.0}, {"date": "2021-11-05", "close": 319.94, "volume": 59088.0}, {"date": "2021-11-08", "close": 318.99, "volume": 47340.0}, {"date": "2021-11-09", "close": 324.17, "volume": 70107.0}, {"date": "2021-11-10", "close": 323.0, "volume": 98065.0}, {"date": "2021-11-11", "close": 324.99, "volume": 59509.0}, {"date": "2021-11-12", "close": 329.87, "volume": 73871.0}, {"date": "2021-11-15", "close": 324.54, "volume": 99650.0}, {"date": "2021-11-16", "close": 327.76, "volume": 81505.0}, {"date": "2021-11-17", "close": 331.07, "volume": 105765.0}, {"date": "2021-11-18", "close": 329.43, "volume": 83678.0}, {"date": "2021-11-19", "close": 321.54, "volume": 101604.0}, {"date": "2021-11-22", "close": 316.33, "volume": 111141.0}, {"date": "2021-11-23", "close": 314.56, "volume": 78287.0}, {"date": "2021-11-24", "close": 314.91, "volume": 76834.0}, {"date": "2021-11-26", "close": 304.28, "volume": 63722.0}, {"date": "2021-11-29", "close": 309.72, "volume": 72224.0}, {"date": "2021-11-30", "close": 298.48, "volume": 111595.0}, {"date": "2021-12-01", "close": 299.78, "volume": 99597.0}, {"date": "2021-12-02", "close": 308.33, "volume": 90337.0}, {"date": "2021-12-03", "close": 306.75, "volume": 106183.0}, {"date": "2021-12-06", "close": 307.64, "volume": 70565.0}, {"date": "2021-12-07", "close": 310.33, "volume": 58530.0}, {"date": "2021-12-08", "close": 309.9, "volume": 49780.0}, {"date": "2021-12-09", "close": 300.68, "volume": 77146.0}, {"date": "2021-12-10", "close": 304.49, "volume": 112814.0}, {"date": "2021-12-13", "close": 306.81, "volume": 102689.0}, {"date": "2021-12-14", "close": 303.1, "volume": 65425.0}, {"date": "2021-12-15", "close": 305.17, "volume": 66438.0}, {"date": "2021-12-16", "close": 297.3, "volume": 67540.0}, {"date": "2021-12-17", "close": 296.76, "volume": 300706.0}, {"date": "2021-12-20", "close": 293.14, "volume": 75662.0}, {"date": "2021-12-21", "close": 298.73, "volume": 65850.0}, {"date": "2021-12-22", "close": 299.61, "volume": 45779.0}, {"date": "2021-12-23", "close": 304.3, "volume": 45300.0}, {"date": "2021-12-27", "close": 314.11, "volume": 90311.0}, {"date": "2021-12-28", "close": 315.02, "volume": 56007.0}, {"date": "2021-12-29", "close": 315.87, "volume": 48436.0}, {"date": "2021-12-30", "close": 313.67, "volume": 45184.0}, {"date": "2021-12-31", "close": 314.68, "volume": 128545.0}, {"date": "2022-01-03", "close": 315.95, "volume": 71547.0}, {"date": "2022-01-04", "close": 323.58, "volume": 112902.0}, {"date": "2022-01-05", "close": 316.62, "volume": 87446.0}, {"date": "2022-01-06", "close": 314.7, "volume": 53162.0}, {"date": "2022-01-07", "close": 303.48, "volume": 56693.0}, {"date": "2022-01-10", "close": 302.21, "volume": 73422.0}, {"date": "2022-01-11", "close": 304.89, "volume": 119527.0}, {"date": "2022-01-12", "close": 305.83, "volume": 68065.0}, {"date": "2022-01-13", "close": 303.39, "volume": 73468.0}, {"date": "2022-01-14", "close": 302.35, "volume": 61810.0}, {"date": "2022-01-18", "close": 295.19, "volume": 78528.0}, {"date": "2022-01-19", "close": 286.49, "volume": 74394.0}, {"date": "2022-01-20", "close": 277.53, "volume": 122716.0}, {"date": "2022-01-21", "close": 267.32, "volume": 222379.0}, {"date": "2022-01-24", "close": 277.23, "volume": 130030.0}, {"date": "2022-01-25", "close": 265.56, "volume": 80894.0}, {"date": "2022-01-26", "close": 262.85, "volume": 86380.0}, {"date": "2022-01-27", "close": 254.73, "volume": 83198.0}, {"date": "2022-01-28", "close": 260.41, "volume": 76997.0}, {"date": "2022-01-31", "close": 269.97, "volume": 131293.0}, {"date": "2022-02-01", "close": 271.51, "volume": 105197.0}, {"date": "2022-02-02", "close": 256.13, "volume": 263001.0}, {"date": "2022-02-03", "close": 257.02, "volume": 123812.0}, {"date": "2022-02-04", "close": 254.18, "volume": 112465.0}, {"date": "2022-02-07", "close": 254.08, "volume": 80800.0}, {"date": "2022-02-08", "close": 256.26, "volume": 185754.0}, {"date": "2022-02-09", "close": 263.53, "volume": 110762.0}, {"date": "2022-02-10", "close": 259.37, "volume": 149943.0}, {"date": "2022-02-11", "close": 253.77, "volume": 158847.0}, {"date": "2022-02-14", "close": 253.97, "volume": 98128.0}, {"date": "2022-02-15", "close": 259.51, "volume": 112004.0}, {"date": "2022-02-16", "close": 264.49, "volume": 88147.0}, {"date": "2022-02-17", "close": 256.59, "volume": 95965.0}, {"date": "2022-02-18", "close": 258.32, "volume": 99221.0}, {"date": "2022-02-22", "close": 251.81, "volume": 88041.0}, {"date": "2022-02-23", "close": 249.69, "volume": 94351.0}, {"date": "2022-02-24", "close": 254.71, "volume": 190987.0}, {"date": "2022-02-25", "close": 262.67, "volume": 92972.0}, {"date": "2022-02-28", "close": 258.21, "volume": 78608.0}, {"date": "2022-03-01", "close": 248.65, "volume": 134340.0}, {"date": "2022-03-02", "close": 256.67, "volume": 54781.0}, {"date": "2022-03-03", "close": 252.27, "volume": 81030.0}, {"date": "2022-03-04", "close": 245.28, "volume": 87194.0}, {"date": "2022-03-07", "close": 237.29, "volume": 141759.0}, {"date": "2022-03-08", "close": 238.43, "volume": 150367.0}, {"date": "2022-03-09", "close": 246.05, "volume": 100206.0}, {"date": "2022-03-10", "close": 244.8, "volume": 77058.0}, {"date": "2022-03-11", "close": 239.57, "volume": 44989.0}, {"date": "2022-03-14", "close": 237.77, "volume": 75249.0}, {"date": "2022-03-15", "close": 244.0, "volume": 73750.0}, {"date": "2022-03-16", "close": 251.42, "volume": 62313.0}, {"date": "2022-03-17", "close": 253.11, "volume": 60320.0}, {"date": "2022-03-18", "close": 258.29, "volume": 171985.0}, {"date": "2022-03-21", "close": 258.03, "volume": 68669.0}, {"date": "2022-03-22", "close": 257.89, "volume": 77636.0}, {"date": "2022-03-23", "close": 253.45, "volume": 50462.0}, {"date": "2022-03-24", "close": 253.53, "volume": 63945.0}, {"date": "2022-03-25", "close": 251.38, "volume": 99899.0}, {"date": "2022-03-28", "close": 254.94, "volume": 96404.0}, {"date": "2022-03-29", "close": 258.71, "volume": 81481.0}, {"date": "2022-03-30", "close": 254.71, "volume": 76670.0}, {"date": "2022-03-31", "close": 249.41, "volume": 191764.0}, {"date": "2022-04-01", "close": 249.18, "volume": 86965.0}, {"date": "2022-04-04", "close": 249.53, "volume": 105255.0}, {"date": "2022-04-05", "close": 240.26, "volume": 143853.0}, {"date": "2022-04-06", "close": 236.18, "volume": 170053.0}, {"date": "2022-04-07", "close": 234.37, "volume": 154499.0}, {"date": "2022-04-08", "close": 232.33, "volume": 79409.0}, {"date": "2022-04-11", "close": 233.08, "volume": 108474.0}, {"date": "2022-04-12", "close": 229.8, "volume": 129541.0}, {"date": "2022-04-13", "close": 232.84, "volume": 83918.0}, {"date": "2022-04-14", "close": 229.02, "volume": 84882.0}, {"date": "2022-04-18", "close": 228.79, "volume": 85046.0}, {"date": "2022-04-19", "close": 231.3, "volume": 131526.0}, {"date": "2022-04-20", "close": 236.61, "volume": 82926.0}, {"date": "2022-04-21", "close": 237.05, "volume": 76677.0}, {"date": "2022-04-22", "close": 231.51, "volume": 80785.0}, {"date": "2022-04-25", "close": 233.18, "volume": 67986.0}, {"date": "2022-04-26", "close": 224.38, "volume": 60283.0}, {"date": "2022-04-27", "close": 224.88, "volume": 59136.0}, {"date": "2022-04-28", "close": 231.64, "volume": 59180.0}, {"date": "2022-04-29", "close": 229.25, "volume": 129491.0}, {"date": "2022-05-02", "close": 236.33, "volume": 180187.0}, {"date": "2022-05-03", "close": 235.45, "volume": 73534.0}, {"date": "2022-05-04", "close": 260.58, "volume": 227231.0}, {"date": "2022-05-05", "close": 254.17, "volume": 108173.0}, {"date": "2022-05-06", "close": 257.07, "volume": 139047.0}, {"date": "2022-05-09", "close": 253.05, "volume": 126716.0}, {"date": "2022-05-10", "close": 253.01, "volume": 171236.0}, {"date": "2022-05-11", "close": 250.35, "volume": 128066.0}, {"date": "2022-05-12", "close": 255.12, "volume": 133108.0}, {"date": "2022-05-13", "close": 264.99, "volume": 155810.0}, {"date": "2022-05-16", "close": 261.55, "volume": 90341.0}, {"date": "2022-05-17", "close": 272.43, "volume": 104734.0}, {"date": "2022-05-18", "close": 262.68, "volume": 96886.0}, {"date": "2022-05-19", "close": 260.58, "volume": 86961.0}, {"date": "2022-05-20", "close": 260.38, "volume": 75871.0}, {"date": "2022-05-23", "close": 264.0, "volume": 78817.0}, {"date": "2022-05-24", "close": 261.07, "volume": 103766.0}, {"date": "2022-05-25", "close": 259.82, "volume": 74295.0}, {"date": "2022-05-26", "close": 264.28, "volume": 69011.0}, {"date": "2022-05-27", "close": 270.97, "volume": 57064.0}, {"date": "2022-05-31", "close": 270.2, "volume": 107212.0}, {"date": "2022-06-01", "close": 269.58, "volume": 74466.0}, {"date": "2022-06-02", "close": 278.2, "volume": 63411.0}, {"date": "2022-06-03", "close": 275.42, "volume": 57232.0}, {"date": "2022-06-06", "close": 275.9, "volume": 47019.0}, {"date": "2022-06-07", "close": 279.26, "volume": 58448.0}, {"date": "2022-06-08", "close": 271.9, "volume": 62423.0}, {"date": "2022-06-09", "close": 268.4, "volume": 52493.0}, {"date": "2022-06-10", "close": 261.43, "volume": 50544.0}, {"date": "2022-06-13", "close": 251.54, "volume": 63746.0}, {"date": "2022-06-14", "close": 252.0, "volume": 70764.0}, {"date": "2022-06-15", "close": 255.64, "volume": 65082.0}, {"date": "2022-06-16", "close": 240.38, "volume": 135240.0}, {"date": "2022-06-17", "close": 244.63, "volume": 204547.0}, {"date": "2022-06-21", "close": 247.15, "volume": 81993.0}, {"date": "2022-06-22", "close": 245.26, "volume": 121398.0}, {"date": "2022-06-23", "close": 246.95, "volume": 80672.0}, {"date": "2022-06-24", "close": 257.61, "volume": 116975.0}, {"date": "2022-06-27", "close": 257.81, "volume": 56516.0}, {"date": "2022-06-28", "close": 257.26, "volume": 136206.0}, {"date": "2022-06-29", "close": 255.08, "volume": 80645.0}, {"date": "2022-06-30", "close": 254.04, "volume": 92473.0}, {"date": "2022-07-01", "close": 248.31, "volume": 79820.0}, {"date": "2022-07-05", "close": 250.88, "volume": 97945.0}, {"date": "2022-07-06", "close": 237.0, "volume": 174979.0}, {"date": "2022-07-07", "close": 243.76, "volume": 132982.0}, {"date": "2022-07-08", "close": 239.6, "volume": 287676.0}, {"date": "2022-07-11", "close": 241.37, "volume": 90421.0}, {"date": "2022-07-12", "close": 237.08, "volume": 85540.0}, {"date": "2022-07-13", "close": 240.07, "volume": 70980.0}, {"date": "2022-07-14", "close": 237.2, "volume": 75989.0}, {"date": "2022-07-15", "close": 244.59, "volume": 99062.0}, {"date": "2022-07-18", "close": 241.23, "volume": 84872.0}, {"date": "2022-07-19", "close": 248.54, "volume": 91652.0}, {"date": "2022-07-20", "close": 253.62, "volume": 65601.0}, {"date": "2022-07-21", "close": 259.55, "volume": 61572.0}, {"date": "2022-07-22", "close": 258.04, "volume": 68963.0}, {"date": "2022-07-25", "close": 259.35, "volume": 79240.0}, {"date": "2022-07-26", "close": 260.17, "volume": 77195.0}, {"date": "2022-07-27", "close": 267.96, "volume": 54572.0}, {"date": "2022-07-28", "close": 274.59, "volume": 54414.0}, {"date": "2022-07-29", "close": 278.87, "volume": 91054.0}, {"date": "2022-08-01", "close": 278.32, "volume": 92940.0}, {"date": "2022-08-02", "close": 276.44, "volume": 121054.0}, {"date": "2022-08-03", "close": 260.32, "volume": 188256.0}, {"date": "2022-08-04", "close": 256.79, "volume": 131286.0}, {"date": "2022-08-05", "close": 254.0, "volume": 103056.0}, {"date": "2022-08-08", "close": 252.0, "volume": 84213.0}, {"date": "2022-08-09", "close": 243.55, "volume": 102687.0}, {"date": "2022-08-10", "close": 251.01, "volume": 85152.0}, {"date": "2022-08-11", "close": 248.8, "volume": 93568.0}, {"date": "2022-08-12", "close": 252.91, "volume": 119032.0}, {"date": "2022-08-15", "close": 252.75, "volume": 113690.0}, {"date": "2022-08-16", "close": 249.76, "volume": 152651.0}, {"date": "2022-08-17", "close": 247.73, "volume": 144984.0}, {"date": "2022-08-18", "close": 250.91, "volume": 83666.0}, {"date": "2022-08-19", "close": 246.84, "volume": 77068.0}, {"date": "2022-08-22", "close": 241.24, "volume": 98719.0}, {"date": "2022-08-23", "close": 239.83, "volume": 51542.0}, {"date": "2022-08-24", "close": 241.35, "volume": 86322.0}, {"date": "2022-08-25", "close": 246.13, "volume": 52595.0}, {"date": "2022-08-26", "close": 236.6, "volume": 72450.0}, {"date": "2022-08-29", "close": 237.95, "volume": 108700.0}, {"date": "2022-08-30", "close": 238.2, "volume": 158737.0}, {"date": "2022-08-31", "close": 237.22, "volume": 133439.0}, {"date": "2022-09-01", "close": 231.93, "volume": 143028.0}, {"date": "2022-09-02", "close": 227.26, "volume": 119999.0}, {"date": "2022-09-06", "close": 226.3, "volume": 80797.0}, {"date": "2022-09-07", "close": 227.28, "volume": 107660.0}, {"date": "2022-09-08", "close": 227.88, "volume": 136710.0}, {"date": "2022-09-09", "close": 231.55, "volume": 71326.0}, {"date": "2022-09-12", "close": 233.52, "volume": 107785.0}, {"date": "2022-09-13", "close": 224.71, "volume": 76737.0}, {"date": "2022-09-14", "close": 222.68, "volume": 82583.0}, {"date": "2022-09-15", "close": 218.03, "volume": 183315.0}, {"date": "2022-09-16", "close": 211.66, "volume": 273590.0}, {"date": "2022-09-19", "close": 216.19, "volume": 133892.0}, {"date": "2022-09-20", "close": 211.88, "volume": 92608.0}, {"date": "2022-09-21", "close": 209.31, "volume": 65417.0}, {"date": "2022-09-22", "close": 202.15, "volume": 86088.0}, {"date": "2022-09-23", "close": 200.09, "volume": 114880.0}, {"date": "2022-09-26", "close": 196.79, "volume": 138699.0}, {"date": "2022-09-27", "close": 197.16, "volume": 111931.0}, {"date": "2022-09-28", "close": 203.35, "volume": 146598.0}, {"date": "2022-09-29", "close": 203.88, "volume": 157190.0}, {"date": "2022-09-30", "close": 198.69, "volume": 174027.0}, {"date": "2022-10-03", "close": 207.29, "volume": 116002.0}, {"date": "2022-10-04", "close": 214.5, "volume": 155090.0}, {"date": "2022-10-05", "close": 213.54, "volume": 110220.0}, {"date": "2022-10-06", "close": 213.52, "volume": 116033.0}, {"date": "2022-10-07", "close": 204.11, "volume": 97666.0}, {"date": "2022-10-10", "close": 202.03, "volume": 58767.0}, {"date": "2022-10-11", "close": 202.34, "volume": 88452.0}, {"date": "2022-10-12", "close": 197.52, "volume": 61242.0}, {"date": "2022-10-13", "close": 204.18, "volume": 110546.0}, {"date": "2022-10-14", "close": 198.42, "volume": 75894.0}, {"date": "2022-10-17", "close": 203.9, "volume": 63401.0}, {"date": "2022-10-18", "close": 207.85, "volume": 96704.0}, {"date": "2022-10-19", "close": 204.75, "volume": 79629.0}, {"date": "2022-10-20", "close": 202.42, "volume": 62349.0}, {"date": "2022-10-21", "close": 209.07, "volume": 60681.0}, {"date": "2022-10-24", "close": 210.83, "volume": 46790.0}, {"date": "2022-10-25", "close": 215.4, "volume": 53774.0}, {"date": "2022-10-26", "close": 214.49, "volume": 84759.0}, {"date": "2022-10-27", "close": 216.81, "volume": 118963.0}, {"date": "2022-10-28", "close": 223.29, "volume": 101936.0}, {"date": "2022-10-31", "close": 220.25, "volume": 171178.0}, {"date": "2022-11-01", "close": 219.48, "volume": 164690.0}, {"date": "2022-11-02", "close": 208.48, "volume": 160824.0}, {"date": "2022-11-03", "close": 203.84, "volume": 140260.0}, {"date": "2022-11-04", "close": 212.99, "volume": 102319.0}, {"date": "2022-11-07", "close": 216.12, "volume": 72414.0}, {"date": "2022-11-08", "close": 220.66, "volume": 101467.0}, {"date": "2022-11-09", "close": 218.52, "volume": 78161.0}, {"date": "2022-11-10", "close": 230.75, "volume": 104418.0}, {"date": "2022-11-11", "close": 235.12, "volume": 105175.0}, {"date": "2022-11-14", "close": 236.69, "volume": 94025.0}, {"date": "2022-11-15", "close": 249.6, "volume": 150272.0}, {"date": "2022-11-16", "close": 243.06, "volume": 98938.0}, {"date": "2022-11-17", "close": 242.43, "volume": 100439.0}, {"date": "2022-11-18", "close": 244.63, "volume": 69575.0}, {"date": "2022-11-21", "close": 239.62, "volume": 71939.0}, {"date": "2022-11-22", "close": 243.96, "volume": 70189.0}, {"date": "2022-11-23", "close": 244.44, "volume": 68412.0}, {"date": "2022-11-25", "close": 244.86, "volume": 28557.0}, {"date": "2022-11-28", "close": 237.45, "volume": 66582.0}, {"date": "2022-11-29", "close": 237.06, "volume": 54957.0}, {"date": "2022-11-30", "close": 246.5, "volume": 114911.0}, {"date": "2022-12-01", "close": 247.98, "volume": 72607.0}, {"date": "2022-12-02", "close": 247.43, "volume": 62045.0}, {"date": "2022-12-05", "close": 237.75, "volume": 84431.0}, {"date": "2022-12-06", "close": 236.47, "volume": 103735.0}, {"date": "2022-12-07", "close": 237.85, "volume": 66083.0}, {"date": "2022-12-08", "close": 239.18, "volume": 86354.0}, {"date": "2022-12-09", "close": 234.89, "volume": 104994.0}, {"date": "2022-12-12", "close": 232.87, "volume": 145051.0}, {"date": "2022-12-13", "close": 236.13, "volume": 164573.0}, {"date": "2022-12-14", "close": 232.7, "volume": 134698.0}, {"date": "2022-12-15", "close": 226.37, "volume": 101329.0}, {"date": "2022-12-16", "close": 219.78, "volume": 198628.0}, {"date": "2022-12-19", "close": 217.18, "volume": 108761.0}, {"date": "2022-12-20", "close": 217.29, "volume": 80169.0}, {"date": "2022-12-21", "close": 220.33, "volume": 120747.0}, {"date": "2022-12-22", "close": 215.06, "volume": 95689.0}, {"date": "2022-12-23", "close": 218.59, "volume": 148032.0}, {"date": "2022-12-27", "close": 218.79, "volume": 64339.0}, {"date": "2022-12-28", "close": 215.29, "volume": 68831.0}, {"date": "2022-12-29", "close": 222.86, "volume": 58830.0}, {"date": "2022-12-30", "close": 220.2, "volume": 69539.0}, {"date": "2023-01-03", "close": 222.97, "volume": 81428.0}, {"date": "2023-01-04", "close": 226.47, "volume": 102399.0}, {"date": "2023-01-05", "close": 225.54, "volume": 91988.0}, {"date": "2023-01-06", "close": 232.22, "volume": 93194.0}, {"date": "2023-01-09", "close": 237.99, "volume": 95979.0}, {"date": "2023-01-10", "close": 240.28, "volume": 106483.0}, {"date": "2023-01-11", "close": 243.85, "volume": 74060.0}, {"date": "2023-01-12", "close": 248.07, "volume": 77738.0}, {"date": "2023-01-13", "close": 247.15, "volume": 90587.0}, {"date": "2023-01-17", "close": 245.94, "volume": 65824.0}, {"date": "2023-01-18", "close": 245.27, "volume": 74108.0}, {"date": "2023-01-19", "close": 238.26, "volume": 101103.0}, {"date": "2023-01-20", "close": 243.82, "volume": 74725.0}, {"date": "2023-01-23", "close": 251.52, "volume": 62191.0}, {"date": "2023-01-24", "close": 253.39, "volume": 61951.0}, {"date": "2023-01-25", "close": 249.84, "volume": 73134.0}, {"date": "2023-01-26", "close": 252.98, "volume": 187640.0}, {"date": "2023-01-27", "close": 253.44, "volume": 63935.0}, {"date": "2023-01-30", "close": 246.75, "volume": 90746.0}, {"date": "2023-01-31", "close": 256.69, "volume": 110179.0}, {"date": "2023-02-01", "close": 261.37, "volume": 147850.0}, {"date": "2023-02-02", "close": 271.9, "volume": 240412.0}, {"date": "2023-02-03", "close": 271.46, "volume": 155639.0}, {"date": "2023-02-06", "close": 264.54, "volume": 113959.0}, {"date": "2023-02-07", "close": 271.53, "volume": 123493.0}, {"date": "2023-02-08", "close": 270.33, "volume": 129062.0}, {"date": "2023-02-09", "close": 270.41, "volume": 117859.0}, {"date": "2023-02-10", "close": 267.48, "volume": 95772.0}, {"date": "2023-02-13", "close": 268.98, "volume": 72438.0}, {"date": "2023-02-14", "close": 268.99, "volume": 59167.0}, {"date": "2023-02-15", "close": 268.89, "volume": 93175.0}, {"date": "2023-02-16", "close": 270.15, "volume": 73727.0}, {"date": "2023-02-17", "close": 269.55, "volume": 86931.0}, {"date": "2023-02-21", "close": 260.14, "volume": 75559.0}, {"date": "2023-02-22", "close": 258.5, "volume": 70463.0}, {"date": "2023-02-23", "close": 259.58, "volume": 59871.0}, {"date": "2023-02-24", "close": 257.26, "volume": 50893.0}, {"date": "2023-02-27", "close": 259.4, "volume": 54979.0}, {"date": "2023-02-28", "close": 258.73, "volume": 79459.0}, {"date": "2023-03-01", "close": 262.52, "volume": 63276.0}, {"date": "2023-03-02", "close": 267.54, "volume": 78294.0}, {"date": "2023-03-03", "close": 272.96, "volume": 97184.0}, {"date": "2023-03-06", "close": 269.07, "volume": 152419.0}, {"date": "2023-03-07", "close": 262.89, "volume": 45870.0}, {"date": "2023-03-08", "close": 268.2, "volume": 59379.0}, {"date": "2023-03-09", "close": 264.57, "volume": 58811.0}, {"date": "2023-03-10", "close": 260.4, "volume": 79803.0}, {"date": "2023-03-13", "close": 258.28, "volume": 62705.0}, {"date": "2023-03-14", "close": 263.23, "volume": 108833.0}, {"date": "2023-03-15", "close": 250.57, "volume": 111813.0}, {"date": "2023-03-16", "close": 257.57, "volume": 94566.0}, {"date": "2023-03-17", "close": 251.52, "volume": 184013.0}, {"date": "2023-03-20", "close": 257.12, "volume": 75921.0}, {"date": "2023-03-21", "close": 259.68, "volume": 66309.0}, {"date": "2023-03-22", "close": 255.15, "volume": 66645.0}, {"date": "2023-03-23", "close": 259.49, "volume": 98262.0}, {"date": "2023-03-24", "close": 262.76, "volume": 147550.0}, {"date": "2023-03-27", "close": 258.37, "volume": 76261.0}, {"date": "2023-03-28", "close": 257.96, "volume": 97190.0}, {"date": "2023-03-29", "close": 264.46, "volume": 77522.0}, {"date": "2023-03-30", "close": 264.79, "volume": 78682.0}, {"date": "2023-03-31", "close": 268.09, "volume": 76334.0}, {"date": "2023-04-03", "close": 267.37, "volume": 76082.0}, {"date": "2023-04-04", "close": 259.71, "volume": 72744.0}, {"date": "2023-04-05", "close": 252.33, "volume": 144025.0}, {"date": "2023-04-06", "close": 250.59, "volume": 110354.0}, {"date": "2023-04-10", "close": 254.97, "volume": 84613.0}, {"date": "2023-04-11", "close": 257.5, "volume": 64379.0}, {"date": "2023-04-12", "close": 254.99, "volume": 107861.0}, {"date": "2023-04-13", "close": 255.99, "volume": 76291.0}, {"date": "2023-04-14", "close": 255.02, "volume": 87233.0}, {"date": "2023-04-17", "close": 255.7, "volume": 57448.0}, {"date": "2023-04-18", "close": 252.19, "volume": 72371.0}, {"date": "2023-04-19", "close": 250.51, "volume": 86351.0}, {"date": "2023-04-20", "close": 250.76, "volume": 62065.0}, {"date": "2023-04-21", "close": 245.7, "volume": 83314.0}, {"date": "2023-04-24", "close": 247.69, "volume": 85021.0}, {"date": "2023-04-25", "close": 245.2, "volume": 105111.0}, {"date": "2023-04-26", "close": 238.88, "volume": 90310.0}, {"date": "2023-04-27", "close": 240.76, "volume": 60764.0}, {"date": "2023-04-28", "close": 242.24, "volume": 57812.0}, {"date": "2023-05-01", "close": 243.76, "volume": 54248.0}, {"date": "2023-05-02", "close": 243.46, "volume": 125517.0}, {"date": "2023-05-03", "close": 263.5, "volume": 215494.0}, {"date": "2023-05-04", "close": 260.18, "volume": 132900.0}, {"date": "2023-05-05", "close": 263.13, "volume": 87119.0}, {"date": "2023-05-08", "close": 259.54, "volume": 63578.0}, {"date": "2023-05-09", "close": 254.82, "volume": 79919.0}, {"date": "2023-05-10", "close": 257.35, "volume": 59162.0}, {"date": "2023-05-11", "close": 256.4, "volume": 36686.0}, {"date": "2023-05-12", "close": 254.93, "volume": 31029.0}, {"date": "2023-05-15", "close": 261.02, "volume": 46365.0}, {"date": "2023-05-16", "close": 259.3, "volume": 65214.0}, {"date": "2023-05-17", "close": 266.26, "volume": 62760.0}, {"date": "2023-05-18", "close": 268.77, "volume": 104521.0}, {"date": "2023-05-19", "close": 268.11, "volume": 69547.0}, {"date": "2023-05-22", "close": 269.92, "volume": 73686.0}, {"date": "2023-05-23", "close": 265.07, "volume": 52628.0}, {"date": "2023-05-24", "close": 260.29, "volume": 72209.0}, {"date": "2023-05-25", "close": 264.2, "volume": 68280.0}, {"date": "2023-05-26", "close": 271.55, "volume": 70481.0}, {"date": "2023-05-30", "close": 266.1, "volume": 79430.0}, {"date": "2023-05-31", "close": 256.04, "volume": 270496.0}, {"date": "2023-06-01", "close": 256.7, "volume": 87305.0}, {"date": "2023-06-02", "close": 264.15, "volume": 68795.0}, {"date": "2023-06-05", "close": 257.81, "volume": 99844.0}, {"date": "2023-06-06", "close": 264.72, "volume": 56426.0}, {"date": "2023-06-07", "close": 268.0, "volume": 81694.0}, {"date": "2023-06-08", "close": 268.85, "volume": 46243.0}, {"date": "2023-06-09", "close": 267.51, "volume": 64881.0}, {"date": "2023-06-12", "close": 268.48, "volume": 64233.0}, {"date": "2023-06-13", "close": 272.31, "volume": 36417.0}, {"date": "2023-06-14", "close": 270.05, "volume": 71488.0}, {"date": "2023-06-15", "close": 271.48, "volume": 47746.0}, {"date": "2023-06-16", "close": 271.78, "volume": 175083.0}, {"date": "2023-06-20", "close": 278.835, "volume": 139458.0}, {"date": "2023-06-21", "close": 278.96, "volume": 166542.0}, {"date": "2023-06-22", "close": 275.34, "volume": 106336.0}, {"date": "2023-06-23", "close": 270.15, "volume": 122002.0}, {"date": "2023-06-26", "close": 275.49, "volume": 72708.0}, {"date": "2023-06-27", "close": 280.63, "volume": 66359.0}, {"date": "2023-06-28", "close": 283.59, "volume": 50667.0}, {"date": "2023-06-29", "close": 285.69, "volume": 63695.0}, {"date": "2023-06-30", "close": 291.31, "volume": 99735.0}, {"date": "2023-07-03", "close": 287.32, "volume": 22234.0}, {"date": "2023-07-05", "close": 289.15, "volume": 80292.0}, {"date": "2023-07-06", "close": 286.58, "volume": 82736.0}, {"date": "2023-07-07", "close": 289.61, "volume": 79122.0}, {"date": "2023-07-10", "close": 290.93, "volume": 58273.0}, {"date": "2023-07-11", "close": 294.55, "volume": 91101.0}, {"date": "2023-07-12", "close": 298.93, "volume": 111652.0}, {"date": "2023-07-13", "close": 303.39, "volume": 74583.0}, {"date": "2023-07-14", "close": 301.6, "volume": 97287.0}, {"date": "2023-07-17", "close": 305.54, "volume": 49242.0}, {"date": "2023-07-18", "close": 309.3, "volume": 48208.0}, {"date": "2023-07-19", "close": 304.61, "volume": 91692.0}, {"date": "2023-07-20", "close": 298.32, "volume": 99146.0}, {"date": "2023-07-21", "close": 297.97, "volume": 58261.0}, {"date": "2023-07-24", "close": 296.55, "volume": 71210.0}, {"date": "2023-07-25", "close": 299.62, "volume": 68255.0}, {"date": "2023-07-26", "close": 303.24, "volume": 79017.0}, {"date": "2023-07-27", "close": 305.0, "volume": 67627.0}, {"date": "2023-07-28", "close": 301.36, "volume": 92840.0}, {"date": "2023-07-31", "close": 304.6, "volume": 106018.0}, {"date": "2023-08-01", "close": 302.01, "volume": 115214.0}, {"date": "2023-08-02", "close": 264.51, "volume": 293035.0}, {"date": "2023-08-03", "close": 258.23, "volume": 157565.0}, {"date": "2023-08-04", "close": 255.78, "volume": 131446.0}, {"date": "2023-08-07", "close": 256.66, "volume": 99445.0}, {"date": "2023-08-08", "close": 256.3, "volume": 83992.0}, {"date": "2023-08-09", "close": 261.27, "volume": 69635.0}, {"date": "2023-08-10", "close": 260.29, "volume": 73479.0}, {"date": "2023-08-11", "close": 260.09, "volume": 69567.0}, {"date": "2023-08-14", "close": 259.98, "volume": 64753.0}, {"date": "2023-08-15", "close": 259.48, "volume": 46635.0}, {"date": "2023-08-16", "close": 259.98, "volume": 89048.0}, {"date": "2023-08-17", "close": 257.5, "volume": 145168.0}, {"date": "2023-08-18", "close": 259.26, "volume": 120848.0}, {"date": "2023-08-21", "close": 262.47, "volume": 65555.0}, {"date": "2023-08-22", "close": 260.5, "volume": 93056.0}, {"date": "2023-08-23", "close": 263.68, "volume": 42466.0}, {"date": "2023-08-24", "close": 260.0, "volume": 67390.0}, {"date": "2023-08-25", "close": 261.52, "volume": 51569.0}, {"date": "2023-08-28", "close": 262.41, "volume": 46822.0}, {"date": "2023-08-29", "close": 267.86, "volume": 87714.0}, {"date": "2023-08-30", "close": 266.07, "volume": 62913.0}, {"date": "2023-08-31", "close": 267.08, "volume": 85957.0}, {"date": "2023-09-01", "close": 267.55, "volume": 60377.0}, {"date": "2023-09-05", "close": 260.43, "volume": 81222.0}, {"date": "2023-09-06", "close": 261.25, "volume": 84324.0}, {"date": "2023-09-07", "close": 252.48, "volume": 152034.0}, {"date": "2023-09-08", "close": 252.74, "volume": 55864.0}, {"date": "2023-09-11", "close": 251.09, "volume": 40832.0}, {"date": "2023-09-12", "close": 249.51, "volume": 45682.0}, {"date": "2023-09-13", "close": 248.09, "volume": 61768.0}, {"date": "2023-09-14", "close": 253.44, "volume": 69326.0}, {"date": "2023-09-15", "close": 252.39, "volume": 210706.0}, {"date": "2023-09-18", "close": 257.18, "volume": 165296.0}, {"date": "2023-09-19", "close": 259.71, "volume": 105471.0}, {"date": "2023-09-20", "close": 254.57, "volume": 59756.0}, {"date": "2023-09-21", "close": 246.67, "volume": 83578.0}, {"date": "2023-09-22", "close": 247.09, "volume": 77573.0}, {"date": "2023-09-25", "close": 248.58, "volume": 51366.0}, {"date": "2023-09-26", "close": 244.33, "volume": 70780.0}, {"date": "2023-09-27", "close": 243.51, "volume": 95142.0}, {"date": "2023-09-28", "close": 247.79, "volume": 72387.0}, {"date": "2023-09-29", "close": 247.32, "volume": 51293.0}, {"date": "2023-10-02", "close": 245.66, "volume": 56844.0}, {"date": "2023-10-03", "close": 239.73, "volume": 71808.0}, {"date": "2023-10-04", "close": 241.82, "volume": 93542.0}, {"date": "2023-10-05", "close": 236.5, "volume": 80203.0}, {"date": "2023-10-06", "close": 237.83, "volume": 128079.0}, {"date": "2023-10-09", "close": 239.64, "volume": 55154.0}, {"date": "2023-10-10", "close": 242.73, "volume": 56193.0}, {"date": "2023-10-11", "close": 240.96, "volume": 72414.0}, {"date": "2023-10-12", "close": 235.19, "volume": 88077.0}, {"date": "2023-10-13", "close": 231.79, "volume": 69621.0}, {"date": "2023-10-16", "close": 233.79, "volume": 86309.0}, {"date": "2023-10-17", "close": 235.91, "volume": 109987.0}, {"date": "2023-10-18", "close": 232.34, "volume": 103742.0}, {"date": "2023-10-19", "close": 229.56, "volume": 88019.0}, {"date": "2023-10-20", "close": 227.42, "volume": 85828.0}, {"date": "2023-10-23", "close": 222.91, "volume": 124312.0}, {"date": "2023-10-24", "close": 223.03, "volume": 84057.0}, {"date": "2023-10-25", "close": 218.78, "volume": 96343.0}, {"date": "2023-10-26", "close": 218.32, "volume": 120193.0}, {"date": "2023-10-27", "close": 216.33, "volume": 60530.0}, {"date": "2023-10-30", "close": 215.41, "volume": 149332.0}, {"date": "2023-10-31", "close": 216.67, "volume": 288930.0}, {"date": "2023-11-01", "close": 225.54, "volume": 249417.0}, {"date": "2023-11-02", "close": 228.02, "volume": 211533.0}, {"date": "2023-11-03", "close": 233.13, "volume": 83407.0}, {"date": "2023-11-06", "close": 229.92, "volume": 113087.0}, {"date": "2023-11-07", "close": 229.72, "volume": 80656.0}, {"date": "2023-11-08", "close": 228.04, "volume": 54789.0}, {"date": "2023-11-09", "close": 224.7, "volume": 55355.0}, {"date": "2023-11-10", "close": 227.28, "volume": 96231.0}, {"date": "2023-11-13", "close": 226.0, "volume": 80208.0}, {"date": "2023-11-14", "close": 237.07, "volume": 91928.0}, {"date": "2023-11-15", "close": 241.68, "volume": 103006.0}, {"date": "2023-11-16", "close": 238.42, "volume": 53540.0}, {"date": "2023-11-17", "close": 238.15, "volume": 96287.0}, {"date": "2023-11-20", "close": 237.22, "volume": 50139.0}, {"date": "2023-11-21", "close": 234.86, "volume": 52480.0}, {"date": "2023-11-22", "close": 235.96, "volume": 32833.0}, {"date": "2023-11-24", "close": 235.0, "volume": 25559.0}, {"date": "2023-11-27", "close": 235.16, "volume": 64993.0}, {"date": "2023-11-28", "close": 232.38, "volume": 53934.0}, {"date": "2023-11-29", "close": 233.57, "volume": 71350.0}, {"date": "2023-11-30", "close": 232.8, "volume": 89143.0}, {"date": "2023-12-01", "close": 238.77, "volume": 85191.0}, {"date": "2023-12-04", "close": 239.87, "volume": 70883.0}, {"date": "2023-12-05", "close": 239.61, "volume": 167112.0}, {"date": "2023-12-06", "close": 240.54, "volume": 117553.0}, {"date": "2023-12-07", "close": 241.04, "volume": 50723.0}, {"date": "2023-12-08", "close": 243.07, "volume": 60603.0}, {"date": "2023-12-11", "close": 248.26, "volume": 83511.0}, {"date": "2023-12-12", "close": 246.28, "volume": 103457.0}, {"date": "2023-12-13", "close": 246.95, "volume": 124712.0}, {"date": "2023-12-14", "close": 265.06, "volume": 166346.0}, {"date": "2023-12-15", "close": 260.58, "volume": 216582.0}, {"date": "2023-12-18", "close": 260.61, "volume": 95920.0}, {"date": "2023-12-19", "close": 266.51, "volume": 139714.0}, {"date": "2023-12-20", "close": 261.56, "volume": 143626.0}, {"date": "2023-12-21", "close": 267.355, "volume": 91958.0}, {"date": "2023-12-22", "close": 270.33, "volume": 131372.0}, {"date": "2023-12-26", "close": 271.6, "volume": 36749.0}, {"date": "2023-12-27", "close": 271.45, "volume": 62394.0}, {"date": "2023-12-28", "close": 271.22, "volume": 59969.0}, {"date": "2023-12-29", "close": 267.56, "volume": 53648.0}, {"date": "2024-01-02", "close": 261.8, "volume": 87824.0}, {"date": "2024-01-03", "close": 255.23, "volume": 84925.0}, {"date": "2024-01-04", "close": 250.36, "volume": 184632.0}, {"date": "2024-01-05", "close": 252.26, "volume": 86197.0}, {"date": "2024-01-08", "close": 252.92, "volume": 141865.0}, {"date": "2024-01-09", "close": 244.81, "volume": 192794.0}, {"date": "2024-01-10", "close": 246.88, "volume": 217295.0}, {"date": "2024-01-11", "close": 243.77, "volume": 169181.0}, {"date": "2024-01-12", "close": 239.98, "volume": 107627.0}, {"date": "2024-01-16", "close": 241.0, "volume": 142121.0}, {"date": "2024-01-17", "close": 236.68, "volume": 77761.0}, {"date": "2024-01-18", "close": 238.69, "volume": 193185.0}, {"date": "2024-01-19", "close": 241.41, "volume": 259316.0}, {"date": "2024-01-22", "close": 242.24, "volume": 112231.0}, {"date": "2024-01-23", "close": 240.27, "volume": 100930.0}, {"date": "2024-01-24", "close": 237.28, "volume": 132466.0}, {"date": "2024-01-25", "close": 236.33, "volume": 104894.0}, {"date": "2024-01-26", "close": 234.6, "volume": 95088.0}, {"date": "2024-01-29", "close": 239.17, "volume": 203732.0}, {"date": "2024-01-30", "close": 241.78, "volume": 285675.0}, {"date": "2024-01-31", "close": 241.9, "volume": 412015.0}, {"date": "2024-02-01", "close": 243.13, "volume": 222320.0}, {"date": "2024-02-02", "close": 245.39, "volume": 177417.0}, {"date": "2024-02-05", "close": 237.24, "volume": 107331.0}, {"date": "2024-02-06", "close": 238.0, "volume": 165336.0}, {"date": "2024-02-07", "close": 239.78, "volume": 110724.0}, {"date": "2024-02-08", "close": 241.91, "volume": 56856.0}, {"date": "2024-02-09", "close": 245.29, "volume": 81798.0}, {"date": "2024-02-12", "close": 248.25, "volume": 69049.0}, {"date": "2024-02-13", "close": 237.62, "volume": 115871.0}, {"date": "2024-02-14", "close": 241.52, "volume": 87694.0}, {"date": "2024-02-15", "close": 245.65, "volume": 80377.0}, {"date": "2024-02-16", "close": 247.13, "volume": 86354.0}, {"date": "2024-02-20", "close": 244.93, "volume": 108378.0}, {"date": "2024-02-21", "close": 240.96, "volume": 120945.0}, {"date": "2024-02-22", "close": 243.87, "volume": 125821.0}, {"date": "2024-02-23", "close": 241.49, "volume": 74260.0}, {"date": "2024-02-26", "close": 239.19, "volume": 87465.0}, {"date": "2024-02-27", "close": 239.14, "volume": 85573.0}, {"date": "2024-02-28", "close": 236.67, "volume": 187474.0}, {"date": "2024-02-29", "close": 238.24, "volume": 299434.0}, {"date": "2024-03-01", "close": 239.0, "volume": 147687.0}, {"date": "2024-03-04", "close": 239.41, "volume": 181828.0}, {"date": "2024-03-05", "close": 234.68, "volume": 82905.0}, {"date": "2024-03-06", "close": 237.37, "volume": 80331.0}, {"date": "2024-03-07", "close": 241.1, "volume": 470108.0}, {"date": "2024-03-08", "close": 238.37, "volume": 90966.0}, {"date": "2024-03-11", "close": 236.13, "volume": 109077.0}, {"date": "2024-03-12", "close": 237.88, "volume": 101818.0}, {"date": "2024-03-13", "close": 233.85, "volume": 92591.0}, {"date": "2024-03-14", "close": 230.61, "volume": 124901.0}, {"date": "2024-03-15", "close": 231.7, "volume": 488967.0}, {"date": "2024-03-18", "close": 229.39, "volume": 125966.0}, {"date": "2024-03-19", "close": 230.23, "volume": 147865.0}, {"date": "2024-03-20", "close": 232.64, "volume": 96713.0}, {"date": "2024-03-21", "close": 231.38, "volume": 271650.0}, {"date": "2024-03-22", "close": 231.14, "volume": 124780.0}, {"date": "2024-03-25", "close": 232.56, "volume": 89211.0}, {"date": "2024-03-26", "close": 231.93, "volume": 61614.0}, {"date": "2024-03-27", "close": 239.98, "volume": 145616.0}, {"date": "2024-03-28", "close": 242.35, "volume": 161134.0}, {"date": "2024-04-01", "close": 237.76, "volume": 82648.0}, {"date": "2024-04-02", "close": 235.09, "volume": 200507.0}, {"date": "2024-04-03", "close": 239.36, "volume": 197533.0}, {"date": "2024-04-04", "close": 236.51, "volume": 177840.0}, {"date": "2024-04-05", "close": 236.52, "volume": 148846.0}, {"date": "2024-04-08", "close": 235.47, "volume": 108353.0}, {"date": "2024-04-09", "close": 241.065, "volume": 170408.0}, {"date": "2024-04-10", "close": 233.19, "volume": 139658.0}, {"date": "2024-04-11", "close": 238.96, "volume": 221974.0}, {"date": "2024-04-12", "close": 231.19, "volume": 82787.0}, {"date": "2024-04-15", "close": 231.15, "volume": 116441.0}, {"date": "2024-04-16", "close": 229.93, "volume": 79038.0}, {"date": "2024-04-17", "close": 225.95, "volume": 147951.0}, {"date": "2024-04-18", "close": 226.12, "volume": 80113.0}, {"date": "2024-04-19", "close": 226.75, "volume": 141379.0}, {"date": "2024-04-22", "close": 228.84, "volume": 79561.0}, {"date": "2024-04-23", "close": 231.19, "volume": 67929.0}, {"date": "2024-04-24", "close": 233.6, "volume": 91762.0}, {"date": "2024-04-25", "close": 230.39, "volume": 96760.0}, {"date": "2024-04-26", "close": 231.64, "volume": 141660.0}, {"date": "2024-04-29", "close": 235.86, "volume": 203021.0}, {"date": "2024-04-30", "close": 230.64, "volume": 205397.0}, {"date": "2024-05-01", "close": 233.35, "volume": 303800.0}, {"date": "2024-05-02", "close": 238.83, "volume": 168552.0}, {"date": "2024-05-03", "close": 247.4, "volume": 219599.0}, {"date": "2024-05-06", "close": 252.64, "volume": 228317.0}, {"date": "2024-05-07", "close": 257.49, "volume": 227767.0}, {"date": "2024-05-08", "close": 255.99, "volume": 149806.0}, {"date": "2024-05-09", "close": 255.81, "volume": 169696.0}, {"date": "2024-05-10", "close": 256.86, "volume": 122945.0}, {"date": "2024-05-13", "close": 257.51, "volume": 127576.0}, {"date": "2024-05-14", "close": 250.97, "volume": 238973.0}, {"date": "2024-05-15", "close": 253.4, "volume": 184046.0}, {"date": "2024-05-16", "close": 249.45, "volume": 195868.0}, {"date": "2024-05-17", "close": 259.76, "volume": 147571.0}, {"date": "2024-05-20", "close": 263.21, "volume": 159377.0}, {"date": "2024-05-21", "close": 261.72, "volume": 72537.0}, {"date": "2024-05-22", "close": 261.97, "volume": 76567.0}, {"date": "2024-05-23", "close": 258.08, "volume": 101342.0}, {"date": "2024-05-24", "close": 260.05, "volume": 59157.0}, {"date": "2024-05-28", "close": 257.74, "volume": 75779.0}, {"date": "2024-05-29", "close": 254.66, "volume": 102892.0}, {"date": "2024-05-30", "close": 255.58, "volume": 85787.0}, {"date": "2024-05-31", "close": 256.6, "volume": 107402.0}, {"date": "2024-06-03", "close": 254.56, "volume": 113725.0}, {"date": "2024-06-04", "close": 248.34, "volume": 90044.0}, {"date": "2024-06-05", "close": 253.77, "volume": 84902.0}, {"date": "2024-06-06", "close": 249.6, "volume": 123793.0}, {"date": "2024-06-07", "close": 248.58, "volume": 102066.0}, {"date": "2024-06-10", "close": 250.59, "volume": 79968.0}, {"date": "2024-06-11", "close": 250.58, "volume": 78502.0}, {"date": "2024-06-12", "close": 260.24, "volume": 135193.0}, {"date": "2024-06-13", "close": 260.64, "volume": 192903.0}, {"date": "2024-06-14", "close": 253.52, "volume": 138182.0}, {"date": "2024-06-17", "close": 258.16, "volume": 105828.0}, {"date": "2024-06-18", "close": 263.12, "volume": 154195.0}, {"date": "2024-06-20", "close": 262.4, "volume": 161585.0}, {"date": "2024-06-21", "close": 265.9, "volume": 339857.0}, {"date": "2024-06-24", "close": 264.21, "volume": 266924.0}, {"date": "2024-06-25", "close": 258.66, "volume": 99699.0}, {"date": "2024-06-26", "close": 255.73, "volume": 98604.0}, {"date": "2024-06-27", "close": 255.57, "volume": 77068.0}, {"date": "2024-06-28", "close": 255.59, "volume": 124235.0}, {"date": "2024-07-01", "close": 246.95, "volume": 181097.0}, {"date": "2024-07-02", "close": 251.23, "volume": 102735.0}, {"date": "2024-07-03", "close": 252.49, "volume": 91210.0}, {"date": "2024-07-05", "close": 249.42, "volume": 155515.0}, {"date": "2024-07-08", "close": 252.8, "volume": 93156.0}, {"date": "2024-07-09", "close": 251.32, "volume": 54388.0}, {"date": "2024-07-10", "close": 257.41, "volume": 60060.0}, {"date": "2024-07-11", "close": 262.73, "volume": 84771.0}, {"date": "2024-07-12", "close": 270.26, "volume": 166904.0}, {"date": "2024-07-15", "close": 265.52, "volume": 105159.0}, {"date": "2024-07-16", "close": 274.34, "volume": 106285.0}, {"date": "2024-07-17", "close": 268.53, "volume": 84879.0}, {"date": "2024-07-18", "close": 266.93, "volume": 59618.0}, {"date": "2024-07-19", "close": 259.53, "volume": 87368.0}, {"date": "2024-07-22", "close": 266.66, "volume": 105682.0}, {"date": "2024-07-23", "close": 264.56, "volume": 92499.0}, {"date": "2024-07-24", "close": 256.51, "volume": 114103.0}, {"date": "2024-07-25", "close": 255.99, "volume": 107732.0}, {"date": "2024-07-26", "close": 260.01, "volume": 68197.0}, {"date": "2024-07-29", "close": 259.98, "volume": 73973.0}, {"date": "2024-07-30", "close": 258.58, "volume": 109083.0}, {"date": "2024-07-31", "close": 267.11, "volume": 177530.0}, {"date": "2024-08-01", "close": 258.71, "volume": 168133.0}, {"date": "2024-08-02", "close": 247.1, "volume": 87203.0}, {"date": "2024-08-05", "close": 238.92, "volume": 101161.0}, {"date": "2024-08-06", "close": 236.71, "volume": 157685.0}, {"date": "2024-08-07", "close": 233.9, "volume": 85980.0}, {"date": "2024-08-08", "close": 242.62, "volume": 81262.0}, {"date": "2024-08-09", "close": 242.77, "volume": 81076.0}, {"date": "2024-08-12", "close": 240.71, "volume": 62784.0}, {"date": "2024-08-13", "close": 252.68, "volume": 151094.0}, {"date": "2024-08-14", "close": 251.82, "volume": 107592.0}, {"date": "2024-08-15", "close": 260.77, "volume": 122628.0}, {"date": "2024-08-16", "close": 256.78, "volume": 148462.0}, {"date": "2024-08-19", "close": 262.94, "volume": 169027.0}, {"date": "2024-08-20", "close": 264.82, "volume": 162400.0}, {"date": "2024-08-21", "close": 270.995, "volume": 136301.0}, {"date": "2024-08-22", "close": 269.26, "volume": 234036.0}, {"date": "2024-08-23", "close": 273.15, "volume": 192237.0}, {"date": "2024-08-26", "close": 269.54, "volume": 102835.0}, {"date": "2024-08-27", "close": 268.53, "volume": 118672.0}, {"date": "2024-08-28", "close": 268.24, "volume": 111138.0}, {"date": "2024-08-29", "close": 269.62, "volume": 95103.0}, {"date": "2024-08-30", "close": 272.2, "volume": 204001.0}, {"date": "2024-09-03", "close": 257.42, "volume": 139037.0}, {"date": "2024-09-04", "close": 259.62, "volume": 150687.0}, {"date": "2024-09-05", "close": 255.73, "volume": 94202.0}, {"date": "2024-09-06", "close": 250.92, "volume": 85303.0}, {"date": "2024-09-09", "close": 248.91, "volume": 102302.0}, {"date": "2024-09-10", "close": 244.47, "volume": 114367.0}, {"date": "2024-09-11", "close": 246.54, "volume": 160393.0}, {"date": "2024-09-12", "close": 244.47, "volume": 81364.0}, {"date": "2024-09-13", "close": 250.01, "volume": 86628.0}, {"date": "2024-09-16", "close": 252.42, "volume": 91763.0}, {"date": "2024-09-17", "close": 254.24, "volume": 55077.0}, {"date": "2024-09-18", "close": 252.96, "volume": 68267.0}, {"date": "2024-09-19", "close": 264.55, "volume": 151160.0}, {"date": "2024-09-20", "close": 260.5, "volume": 233977.0}, {"date": "2024-09-23", "close": 260.36, "volume": 77630.0}, {"date": "2024-09-24", "close": 260.02, "volume": 67333.0}, {"date": "2024-09-25", "close": 256.74, "volume": 82923.0}, {"date": "2024-09-26", "close": 266.76, "volume": 71707.0}, {"date": "2024-09-27", "close": 264.31, "volume": 83796.0}, {"date": "2024-09-30", "close": 265.25, "volume": 81542.0}, {"date": "2024-10-01", "close": 260.64, "volume": 81797.0}, {"date": "2024-10-02", "close": 258.75, "volume": 68374.0}, {"date": "2024-10-03", "close": 254.34, "volume": 94130.0}, {"date": "2024-10-04", "close": 258.39, "volume": 45260.0}, {"date": "2024-10-07", "close": 260.06, "volume": 54300.0}, {"date": "2024-10-08", "close": 256.85, "volume": 63809.0}, {"date": "2024-10-09", "close": 258.61, "volume": 54987.0}, {"date": "2024-10-10", "close": 253.02, "volume": 99016.0}, {"date": "2024-10-11", "close": 257.34, "volume": 100299.0}, {"date": "2024-10-14", "close": 261.5, "volume": 115558.0}, {"date": "2024-10-15", "close": 257.55, "volume": 125517.0}, {"date": "2024-10-16", "close": 256.77, "volume": 165053.0}, {"date": "2024-10-17", "close": 262.24, "volume": 74548.0}, {"date": "2024-10-18", "close": 259.07, "volume": 61976.0}, {"date": "2024-10-21", "close": 255.05, "volume": 49326.0}, {"date": "2024-10-22", "close": 253.84, "volume": 80477.0}, {"date": "2024-10-23", "close": 253.12, "volume": 94963.0}, {"date": "2024-10-24", "close": 255.69, "volume": 93708.0}, {"date": "2024-10-25", "close": 253.22, "volume": 84259.0}, {"date": "2024-10-28", "close": 254.67, "volume": 99769.0}, {"date": "2024-10-29", "close": 259.14, "volume": 257687.0}, {"date": "2024-10-30", "close": 251.27, "volume": 187063.0}, {"date": "2024-10-31", "close": 244.63, "volume": 117112.0}, {"date": "2024-11-01", "close": 249.44, "volume": 88486.0}, {"date": "2024-11-04", "close": 248.5, "volume": 55923.0}, {"date": "2024-11-05", "close": 249.44, "volume": 107233.0}, {"date": "2024-11-06", "close": 260.8, "volume": 179239.0}, {"date": "2024-11-07", "close": 259.06, "volume": 101797.0}, {"date": "2024-11-08", "close": 257.81, "volume": 84334.0}, {"date": "2024-11-11", "close": 256.7, "volume": 60111.0}, {"date": "2024-11-12", "close": 252.61, "volume": 53302.0}, {"date": "2024-11-13", "close": 252.75, "volume": 108895.0}, {"date": "2024-11-14", "close": 249.3, "volume": 116855.0}, {"date": "2024-11-15", "close": 241.09, "volume": 128600.0}, {"date": "2024-11-18", "close": 239.36, "volume": 141392.0}, {"date": "2024-11-19", "close": 237.82, "volume": 81225.0}, {"date": "2024-11-20", "close": 237.94, "volume": 109644.0}, {"date": "2024-11-21", "close": 238.66, "volume": 102983.0}, {"date": "2024-11-22", "close": 243.82, "volume": 139822.0}, {"date": "2024-11-25", "close": 251.39, "volume": 199122.0}, {"date": "2024-11-26", "close": 247.29, "volume": 99387.0}, {"date": "2024-11-27", "close": 245.84, "volume": 60569.0}, {"date": "2024-11-29", "close": 246.67, "volume": 53539.0}, {"date": "2024-12-02", "close": 247.82, "volume": 111027.0}, {"date": "2024-12-03", "close": 246.06, "volume": 68426.0}, {"date": "2024-12-04", "close": 246.43, "volume": 80804.0}, {"date": "2024-12-05", "close": 243.43, "volume": 98409.0}, {"date": "2024-12-06", "close": 246.23, "volume": 76058.0}, {"date": "2024-12-09", "close": 253.97, "volume": 130164.0}, {"date": "2024-12-10", "close": 250.98, "volume": 113748.0}, {"date": "2024-12-11", "close": 251.79, "volume": 152605.0}, {"date": "2024-12-12", "close": 248.79, "volume": 81741.0}, {"date": "2024-12-13", "close": 246.3, "volume": 77170.0}, {"date": "2024-12-16", "close": 249.54, "volume": 93558.0}, {"date": "2024-12-17", "close": 243.74, "volume": 77470.0}, {"date": "2024-12-18", "close": 235.6, "volume": 105569.0}, {"date": "2024-12-19", "close": 233.99, "volume": 147627.0}, {"date": "2024-12-20", "close": 234.44, "volume": 467637.0}, {"date": "2024-12-23", "close": 236.73, "volume": 94303.0}, {"date": "2024-12-24", "close": 238.15, "volume": 30981.0}, {"date": "2024-12-26", "close": 240.03, "volume": 48284.0}, {"date": "2024-12-27", "close": 237.04, "volume": 64285.0}, {"date": "2024-12-30", "close": 234.33, "volume": 75975.0}, {"date": "2024-12-31", "close": 235.65, "volume": 80176.0}, {"date": "2025-01-02", "close": 234.7, "volume": 119015.0}, {"date": "2025-01-03", "close": 238.83, "volume": 94544.0}, {"date": "2025-01-06", "close": 240.96, "volume": 107492.0}, {"date": "2025-01-07", "close": 239.05, "volume": 100542.0}, {"date": "2025-01-08", "close": 237.03, "volume": 76761.0}, {"date": "2025-01-10", "close": 235.12, "volume": 101956.0}, {"date": "2025-01-13", "close": 232.64, "volume": 139000.0}, {"date": "2025-01-14", "close": 230.61, "volume": 183611.0}, {"date": "2025-01-15", "close": 231.195, "volume": 105176.0}, {"date": "2025-01-16", "close": 231.14, "volume": 122655.0}, {"date": "2025-01-17", "close": 233.17, "volume": 165230.0}, {"date": "2025-01-21", "close": 236.91, "volume": 73462.0}, {"date": "2025-01-22", "close": 235.47, "volume": 126033.0}, {"date": "2025-01-23", "close": 236.7, "volume": 119276.0}, {"date": "2025-01-24", "close": 235.01, "volume": 114236.0}, {"date": "2025-01-27", "close": 229.21, "volume": 179437.0}, {"date": "2025-01-28", "close": 224.0, "volume": 260461.0}, {"date": "2025-01-29", "close": 235.24, "volume": 429113.0}, {"date": "2025-01-30", "close": 243.16, "volume": 351713.0}, {"date": "2025-01-31", "close": 238.36, "volume": 169884.0}, {"date": "2025-02-03", "close": 231.66, "volume": 204033.0}, {"date": "2025-02-04", "close": 231.05, "volume": 186876.0}, {"date": "2025-02-05", "close": 233.2, "volume": 134181.0}, {"date": "2025-02-06", "close": 233.51, "volume": 125059.0}, {"date": "2025-02-07", "close": 232.78, "volume": 182926.0}, {"date": "2025-02-10", "close": 234.72, "volume": 157835.0}, {"date": "2025-02-11", "close": 239.72, "volume": 194030.0}, {"date": "2025-02-12", "close": 242.51, "volume": 151258.0}, {"date": "2025-02-13", "close": 247.62, "volume": 152496.0}, {"date": "2025-02-14", "close": 246.87, "volume": 171126.0}, {"date": "2025-02-18", "close": 251.63, "volume": 180819.0}, {"date": "2025-02-19", "close": 254.6, "volume": 206812.0}, {"date": "2025-02-20", "close": 255.16, "volume": 168279.0}, {"date": "2025-02-21", "close": 251.77, "volume": 188607.0}, {"date": "2025-02-24", "close": 249.12, "volume": 143873.0}, {"date": "2025-02-25", "close": 241.06, "volume": 186678.0}, {"date": "2025-02-26", "close": 240.19, "volume": 118430.0}, {"date": "2025-02-27", "close": 234.36, "volume": 125719.0}, {"date": "2025-02-28", "close": 232.11, "volume": 210792.0}, {"date": "2025-03-03", "close": 223.07, "volume": 235831.0}, {"date": "2025-03-04", "close": 215.62, "volume": 155336.0}, {"date": "2025-03-05", "close": 217.68, "volume": 261641.0}, {"date": "2025-03-06", "close": 216.79, "volume": 202181.0}, {"date": "2025-03-07", "close": 219.93, "volume": 117298.0}, {"date": "2025-03-10", "close": 215.28, "volume": 222347.0}, {"date": "2025-03-11", "close": 209.35, "volume": 183225.0}, {"date": "2025-03-12", "close": 204.82, "volume": 279516.0}, {"date": "2025-03-13", "close": 205.1, "volume": 167011.0}, {"date": "2025-03-14", "close": 210.51, "volume": 138490.0}, {"date": "2025-03-17", "close": 214.91, "volume": 123107.0}, {"date": "2025-03-18", "close": 209.22, "volume": 197063.0}, {"date": "2025-03-19", "close": 214.54, "volume": 175716.0}, {"date": "2025-03-20", "close": 211.35, "volume": 112988.0}, {"date": "2025-03-21", "close": 209.79, "volume": 349201.0}, {"date": "2025-03-24", "close": 216.85, "volume": 120382.0}, {"date": "2025-03-25", "close": 216.46, "volume": 92268.0}, {"date": "2025-03-26", "close": 211.73, "volume": 131844.0}, {"date": "2025-03-27", "close": 210.03, "volume": 64220.0}, {"date": "2025-03-28", "close": 200.97, "volume": 123750.0}, {"date": "2025-03-31", "close": 196.74, "volume": 263058.0}, {"date": "2025-04-01", "close": 193.09, "volume": 252726.0}, {"date": "2025-04-02", "close": 196.63, "volume": 289299.0}, {"date": "2025-04-03", "close": 162.65, "volume": 751986.0}, {"date": "2025-04-04", "close": 152.56, "volume": 490068.0}, {"date": "2025-04-07", "close": 160.04, "volume": 684102.0}, {"date": "2025-04-08", "close": 149.72, "volume": 513838.0}, {"date": "2025-04-09", "close": 166.62, "volume": 743248.0}, {"date": "2025-04-10", "close": 152.72, "volume": 539426.0}, {"date": "2025-04-11", "close": 155.4, "volume": 517894.0}, {"date": "2025-04-14", "close": 159.28, "volume": 427882.0}, {"date": "2025-04-15", "close": 155.34, "volume": 278459.0}, {"date": "2025-04-16", "close": 152.38, "volume": 267296.0}, {"date": "2025-04-17", "close": 153.89, "volume": 376088.0}, {"date": "2025-04-21", "close": 156.13, "volume": 335677.0}, {"date": "2025-04-22", "close": 163.38, "volume": 435823.0}, {"date": "2025-04-23", "close": 162.95, "volume": 574233.0}, {"date": "2025-04-24", "close": 176.58, "volume": 388970.0}, {"date": "2025-04-25", "close": 176.06, "volume": 203171.0}, {"date": "2025-04-28", "close": 179.04, "volume": 211259.0}, {"date": "2025-04-29", "close": 179.17, "volume": 503039.0}, {"date": "2025-04-30", "close": 182.31, "volume": 477810.0}, {"date": "2025-05-01", "close": 188.68, "volume": 316669.0}, {"date": "2025-05-02", "close": 192.8, "volume": 254645.0}, {"date": "2025-05-05", "close": 195.9, "volume": 228895.0}, {"date": "2025-05-06", "close": 190.58, "volume": 180391.0}, {"date": "2025-05-07", "close": 191.09, "volume": 212846.0}, {"date": "2025-05-08", "close": 196.8, "volume": 212523.0}, {"date": "2025-05-09", "close": 197.57, "volume": 194809.0}, {"date": "2025-05-12", "close": 217.72, "volume": 393123.0}, {"date": "2025-05-13", "close": 219.94, "volume": 263850.0}, {"date": "2025-05-14", "close": 218.13, "volume": 218765.0}, {"date": "2025-05-15", "close": 216.46, "volume": 261573.0}, {"date": "2025-05-16", "close": 218.72, "volume": 198445.0}, {"date": "2025-05-19", "close": 216.56, "volume": 188633.0}, {"date": "2025-05-20", "close": 216.1, "volume": 141105.0}, {"date": "2025-05-21", "close": 210.68, "volume": 201223.0}, {"date": "2025-05-22", "close": 208.18, "volume": 144274.0}, {"date": "2025-05-23", "close": 205.4, "volume": 165016.0}, {"date": "2025-05-27", "close": 212.0, "volume": 173139.0}, {"date": "2025-05-28", "close": 207.4, "volume": 155530.0}, {"date": "2025-05-29", "close": 208.79, "volume": 171559.0}, {"date": "2025-05-30", "close": 205.06, "volume": 169493.0}, {"date": "2025-06-02", "close": 202.84, "volume": 222187.0}, {"date": "2025-06-03", "close": 212.41, "volume": 221982.0}, {"date": "2025-06-04", "close": 215.22, "volume": 284567.0}, {"date": "2025-06-05", "close": 214.18, "volume": 168025.0}, {"date": "2025-06-06", "close": 217.69, "volume": 102011.0}, {"date": "2025-06-09", "close": 222.69, "volume": 172795.0}, {"date": "2025-06-10", "close": 227.31, "volume": 161581.0}, {"date": "2025-06-11", "close": 224.38, "volume": 128671.0}, {"date": "2025-06-12", "close": 226.58, "volume": 210410.0}, {"date": "2025-06-13", "close": 216.15, "volume": 162565.0}, {"date": "2025-06-16", "close": 221.79, "volume": 104016.0}, {"date": "2025-06-17", "close": 215.84, "volume": 127043.0}, {"date": "2025-06-18", "close": 219.33, "volume": 187594.0}, {"date": "2025-06-20", "close": 219.17, "volume": 327053.0}, {"date": "2025-06-23", "close": 223.44, "volume": 176204.0}, {"date": "2025-06-24", "close": 223.48, "volume": 129100.0}, {"date": "2025-06-25", "close": 225.73, "volume": 102633.0}, {"date": "2025-06-26", "close": 226.48, "volume": 109894.0}, {"date": "2025-06-27", "close": 225.65, "volume": 169095.0}, {"date": "2025-06-30", "close": 226.73, "volume": 113639.0}, {"date": "2025-07-01", "close": 231.21, "volume": 117850.0}, {"date": "2025-07-02", "close": 237.35, "volume": 186769.0}, {"date": "2025-07-03", "close": 236.49, "volume": 109515.0}, {"date": "2025-07-07", "close": 231.61, "volume": 224567.0}, {"date": "2025-07-08", "close": 235.58, "volume": 156628.0}, {"date": "2025-07-09", "close": 237.36, "volume": 77347.0}, {"date": "2025-07-10", "close": 237.79, "volume": 129131.0}, {"date": "2025-07-11", "close": 233.85, "volume": 103915.0}, {"date": "2025-07-14", "close": 231.77, "volume": 135960.0}, {"date": "2025-07-15", "close": 228.23, "volume": 141354.0}, {"date": "2025-07-16", "close": 230.27, "volume": 107581.0}, {"date": "2025-07-17", "close": 233.47, "volume": 100071.0}, {"date": "2025-07-18", "close": 234.48, "volume": 94056.0}, {"date": "2025-07-21", "close": 232.18, "volume": 46515.0}, {"date": "2025-07-22", "close": 230.93, "volume": 305409.0}, {"date": "2025-07-23", "close": 232.48, "volume": 290217.0}, {"date": "2025-07-24", "close": 228.31, "volume": 131892.0}, {"date": "2025-07-25", "close": 230.34, "volume": 252045.0}, {"date": "2025-07-28", "close": 237.17, "volume": 361770.0}, {"date": "2025-07-29", "close": 235.79, "volume": 186367.0}, {"date": "2025-07-30", "close": 260.4, "volume": 581343.0}, {"date": "2025-07-31", "close": 257.33, "volume": 389584.0}, {"date": "2025-08-01", "close": 250.91, "volume": 279644.0}, {"date": "2025-08-04", "close": 253.0, "volume": 200202.0}, {"date": "2025-08-05", "close": 251.6, "volume": 162488.0}, {"date": "2025-08-06", "close": 249.18, "volume": 182378.0}, {"date": "2025-08-07", "close": 247.4, "volume": 141602.0}, {"date": "2025-08-08", "close": 249.31, "volume": 132753.0}, {"date": "2025-08-11", "close": 245.41, "volume": 118071.0}, {"date": "2025-08-12", "close": 255.25, "volume": 139180.0}, {"date": "2025-08-13", "close": 263.42, "volume": 232359.0}, {"date": "2025-08-14", "close": 256.33, "volume": 157771.0}, {"date": "2025-08-15", "close": 250.64, "volume": 93223.0}, {"date": "2025-08-18", "close": 252.5, "volume": 133013.0}, {"date": "2025-08-19", "close": 252.85, "volume": 128399.0}, {"date": "2025-08-20", "close": 249.24, "volume": 154294.0}, {"date": "2025-08-21", "close": 250.11, "volume": 132537.0}, {"date": "2025-08-22", "close": 262.94, "volume": 210136.0}, {"date": "2025-08-25", "close": 262.16, "volume": 187874.0}, {"date": "2025-08-26", "close": 262.5, "volume": 407583.0}, {"date": "2025-08-27", "close": 262.41, "volume": 161866.0}, {"date": "2025-08-28", "close": 264.08, "volume": 133978.0}, {"date": "2025-08-29", "close": 259.83, "volume": 163047.0}, {"date": "2025-09-02", "close": 255.49, "volume": 118114.0}, {"date": "2025-09-03", "close": 254.51, "volume": 134569.0}, {"date": "2025-09-04", "close": 259.58, "volume": 143393.0}, {"date": "2025-09-05", "close": 262.63, "volume": 168409.0}, {"date": "2025-09-08", "close": 262.49, "volume": 109643.0}, {"date": "2025-09-09", "close": 261.12, "volume": 104721.0}, {"date": "2025-09-10", "close": 263.98, "volume": 172270.0}, {"date": "2025-09-11", "close": 271.17, "volume": 210358.0}, {"date": "2025-09-12", "close": 263.96, "volume": 137262.0}, {"date": "2025-09-15", "close": 262.81, "volume": 176067.0}, {"date": "2025-09-16", "close": 263.53, "volume": 121374.0}, {"date": "2025-09-17", "close": 260.4, "volume": 117096.0}, {"date": "2025-09-18", "close": 266.49, "volume": 115963.0}, {"date": "2025-09-19", "close": 262.7, "volume": 282490.0}, {"date": "2025-09-22", "close": 264.24, "volume": 119196.0}, {"date": "2025-09-23", "close": 262.57, "volume": 120045.0}, {"date": "2025-09-24", "close": 259.97, "volume": 117879.0}, {"date": "2025-09-25", "close": 257.75, "volume": 187272.0}, {"date": "2025-09-26", "close": 259.82, "volume": 121096.0}, {"date": "2025-09-29", "close": 257.81, "volume": 76482.0}, {"date": "2025-09-30", "close": 259.01, "volume": 92423.0}, {"date": "2025-10-01", "close": 257.98, "volume": 182187.0}, {"date": "2025-10-02", "close": 259.04, "volume": 118558.0}, {"date": "2025-10-03", "close": 258.98, "volume": 106668.0}, {"date": "2025-10-06", "close": 260.51, "volume": 125772.0}, {"date": "2025-10-07", "close": 254.49, "volume": 93834.0}, {"date": "2025-10-08", "close": 258.9, "volume": 88551.0}, {"date": "2025-10-09", "close": 255.78, "volume": 96103.0}, {"date": "2025-10-10", "close": 249.87, "volume": 175212.0}, {"date": "2025-10-13", "close": 254.51, "volume": 158980.0}, {"date": "2025-10-14", "close": 260.77, "volume": 156160.0}, {"date": "2025-10-15", "close": 264.37, "volume": 135279.0}, {"date": "2025-10-16", "close": 267.15, "volume": 285259.0}, {"date": "2025-10-17", "close": 264.93, "volume": 105314.0}, {"date": "2025-10-20", "close": 270.38, "volume": 103354.0}, {"date": "2025-10-21", "close": 269.29, "volume": 88468.0}, {"date": "2025-10-22", "close": 262.7, "volume": 114226.0}, {"date": "2025-10-23", "close": 269.34, "volume": 93309.0}, {"date": "2025-10-24", "close": 269.35, "volume": 192099.0}, {"date": "2025-10-27", "close": 271.84, "volume": 165841.0}, {"date": "2025-10-28", "close": 262.53, "volume": 310633.0}, {"date": "2025-10-29", "close": 252.47, "volume": 404972.0}, {"date": "2025-10-30", "close": 242.825, "volume": 335422.0}, {"date": "2025-10-31", "close": 243.31, "volume": 275870.0}, {"date": "2025-11-03", "close": 249.3, "volume": 358660.0}, {"date": "2025-11-04", "close": 241.22, "volume": 191516.0}, {"date": "2025-11-05", "close": 244.9, "volume": 158759.0}, {"date": "2025-11-06", "close": 241.22, "volume": 195876.0}, {"date": "2025-11-07", "close": 242.94, "volume": 189250.0}, {"date": "2025-11-10", "close": 246.48, "volume": 209835.0}, {"date": "2025-11-11", "close": 242.08, "volume": 172091.0}, {"date": "2025-11-12", "close": 246.27, "volume": 247055.0}, {"date": "2025-11-13", "close": 241.09, "volume": 239647.0}, {"date": "2025-11-14", "close": 240.68, "volume": 215501.0}, {"date": "2025-11-17", "close": 236.01, "volume": 259167.0}, {"date": "2025-11-18", "close": 236.29, "volume": 204657.0}, {"date": "2025-11-19", "close": 239.93, "volume": 196559.0}, {"date": "2025-11-20", "close": 234.94, "volume": 334761.0}, {"date": "2025-11-21", "close": 241.2, "volume": 212008.0}, {"date": "2025-11-24", "close": 247.55, "volume": 255546.0}, {"date": "2025-11-25", "close": 252.96, "volume": 278283.0}, {"date": "2025-11-26", "close": 256.1, "volume": 161000.0}, {"date": "2025-11-28", "close": 256.02, "volume": 79297.0}, {"date": "2025-12-01", "close": 253.56, "volume": 232051.0}, {"date": "2025-12-02", "close": 253.48, "volume": 162198.0}, {"date": "2025-12-03", "close": 257.11, "volume": 233622.0}, {"date": "2025-12-04", "close": 258.99, "volume": 160996.0}, {"date": "2025-12-05", "close": 259.55, "volume": 177471.0}, {"date": "2025-12-08", "close": 259.165, "volume": 265150.0}, {"date": "2025-12-09", "close": 257.29, "volume": 128001.0}, {"date": "2025-12-10", "close": 266.69, "volume": 263875.0}, {"date": "2025-12-11", "close": 272.25, "volume": 230812.0}, {"date": "2025-12-12", "close": 262.26, "volume": 313931.0}, {"date": "2025-12-15", "close": 260.55, "volume": 214711.0}, {"date": "2025-12-16", "close": 253.15, "volume": 275388.0}, {"date": "2025-12-17", "close": 251.34, "volume": 199150.0}, {"date": "2025-12-18", "close": 251.38, "volume": 148303.0}, {"date": "2025-12-19", "close": 255.0, "volume": 426089.0}, {"date": "2025-12-22", "close": 256.25, "volume": 127086.0}, {"date": "2025-12-23", "close": 259.0, "volume": 189861.0}, {"date": "2025-12-24", "close": 260.53, "volume": 72122.0}, {"date": "2025-12-26", "close": 262.11, "volume": 122173.0}, {"date": "2025-12-29", "close": 257.34, "volume": 112500.0}, {"date": "2025-12-30", "close": 257.35, "volume": 151125.0}, {"date": "2025-12-31", "close": 252.92, "volume": 119313.0}, {"date": "2026-01-02", "close": 262.54, "volume": 140474.0}, {"date": "2026-01-05", "close": 270.53, "volume": 210963.0}, {"date": "2026-01-06", "close": 278.59, "volume": 229950.0}, {"date": "2026-01-07", "close": 272.2, "volume": 168168.0}, {"date": "2026-01-08", "close": 272.78, "volume": 280673.0}, {"date": "2026-01-09", "close": 278.39, "volume": 147067.0}, {"date": "2026-01-12", "close": 275.93, "volume": 170845.0}, {"date": "2026-01-13", "close": 281.2, "volume": 120643.0}, {"date": "2026-01-14", "close": 280.34, "volume": 170662.0}, {"date": "2026-01-15", "close": 293.8, "volume": 262366.0}, {"date": "2026-01-16", "close": 297.28, "volume": 262722.0}, {"date": "2026-01-20", "close": 286.47, "volume": 175989.0}, {"date": "2026-01-21", "close": 301.5, "volume": 243098.0}, {"date": "2026-01-22", "close": 300.31, "volume": 157605.0}, {"date": "2026-01-23", "close": 290.35, "volume": 241283.0}, {"date": "2026-01-26", "close": 290.49, "volume": 226892.0}, {"date": "2026-01-27", "close": 296.17, "volume": 206083.0}, {"date": "2026-01-28", "close": 314.25, "volume": 488347.0}, {"date": "2026-01-29", "close": 326.5, "volume": 376228.0}, {"date": "2026-01-30", "close": 323.76, "volume": 561462.0}, {"date": "2026-02-02", "close": 325.28, "volume": 312870.0}, {"date": "2026-02-03", "close": 331.94, "volume": 286872.0}, {"date": "2026-02-04", "close": 331.26, "volume": 212367.0}, {"date": "2026-02-05", "close": 331.88, "volume": 292554.0}, {"date": "2026-02-06", "close": 349.68, "volume": 311615.0}, {"date": "2026-02-09", "close": 348.69, "volume": 225725.0}, {"date": "2026-02-10", "close": 349.05, "volume": 111771.0}, {"date": "2026-02-11", "close": 357.88, "volume": 200910.0}, {"date": "2026-02-12", "close": 357.28, "volume": 265283.0}, {"date": "2026-02-13", "close": 359.55, "volume": 205658.0}, {"date": "2026-02-17", "close": 349.74, "volume": 234588.0}, {"date": "2026-02-18", "close": 348.65, "volume": 186035.0}, {"date": "2026-02-19", "close": 363.28, "volume": 807462.0}, {"date": "2026-02-20", "close": 370.33, "volume": 232618.0}, {"date": "2026-02-23", "close": 368.38, "volume": 204845.0}, {"date": "2026-02-24", "close": 368.6, "volume": 247980.0}, {"date": "2026-02-25", "close": 376.69, "volume": 360791.0}, {"date": "2026-02-26", "close": 362.48, "volume": 278356.0}, {"date": "2026-02-27", "close": 352.46, "volume": 562557.0}, {"date": "2026-03-02", "close": 361.39, "volume": 209993.0}, {"date": "2026-03-03", "close": 345.06, "volume": 216867.0}, {"date": "2026-03-04", "close": 337.91, "volume": 281725.0}, {"date": "2026-03-05", "close": 323.58, "volume": 577913.0}, {"date": "2026-03-06", "close": 302.28, "volume": 455430.0}, {"date": "2026-03-09", "close": 306.93, "volume": 697285.0}, {"date": "2026-03-10", "close": 323.79, "volume": 396261.0}, {"date": "2026-03-11", "close": 330.79, "volume": 281153.0}, {"date": "2026-03-12", "close": 325.81, "volume": 250047.0}, {"date": "2026-03-13", "close": 326.18, "volume": 303955.0}, {"date": "2026-03-16", "close": 329.75, "volume": 229230.0}, {"date": "2026-03-17", "close": 336.08, "volume": 221692.0}, {"date": "2026-03-18", "close": 332.99, "volume": 236048.0}, {"date": "2026-03-19", "close": 332.78, "volume": 187097.0}, {"date": "2026-03-20", "close": 320.65, "volume": 259080.0}, {"date": "2026-03-23", "close": 330.2, "volume": 179423.0}, {"date": "2026-03-24", "close": 352.52, "volume": 340107.0}, {"date": "2026-03-25", "close": 352.12, "volume": 162091.0}, {"date": "2026-03-26", "close": 337.73, "volume": 205056.0}, {"date": "2026-03-27", "close": 333.27, "volume": 203554.0}, {"date": "2026-03-30", "close": 320.31, "volume": 292478.0}, {"date": "2026-03-31", "close": 339.35, "volume": 221176.0}, {"date": "2026-04-01", "close": 345.52, "volume": 204711.0}, {"date": "2026-04-02", "close": 346.54, "volume": 179417.0}, {"date": "2026-04-06", "close": 338.81, "volume": 291688.0}, {"date": "2026-04-07", "close": 343.99, "volume": 196655.0}, {"date": "2026-04-08", "close": 368.07, "volume": 330086.0}, {"date": "2026-04-09", "close": 376.36, "volume": 211750.0}, {"date": "2026-04-10", "close": 382.87, "volume": 249082.0}, {"date": "2026-04-13", "close": 387.04, "volume": 176903.0}, {"date": "2026-04-14", "close": 387.64, "volume": 140727.0}, {"date": "2026-04-15", "close": 385.95, "volume": 173605.0}, {"date": "2026-04-16", "close": 386.28, "volume": 151421.0}, {"date": "2026-04-17", "close": 389.49, "volume": 246686.0}, {"date": "2026-04-20", "close": 394.67, "volume": 178046.0}, {"date": "2026-04-21", "close": 396.49, "volume": 218019.0}, {"date": "2026-04-22", "close": 394.55, "volume": 197943.0}, {"date": "2026-04-23", "close": 401.68, "volume": 275709.0}, {"date": "2026-04-24", "close": 407.14, "volume": 270112.0}, {"date": "2026-04-27", "close": 403.02, "volume": 148931.0}, {"date": "2026-04-28", "close": 389.32, "volume": 270762.0}, {"date": "2026-04-29", "close": 391.46, "volume": 170155.0}, {"date": "2026-04-30", "close": 404.17, "volume": 280276.0}, {"date": "2026-05-01", "close": 407.08, "volume": 303139.0}, {"date": "2026-05-04", "close": 424.27, "volume": 484821.0}, {"date": "2026-05-05", "close": 422.8, "volume": 358158.0}, {"date": "2026-05-06", "close": 441.67, "volume": 795102.0}, {"date": "2026-05-07", "close": 441.58, "volume": 357160.0}, {"date": "2026-05-08", "close": 457.03, "volume": 335430.0}, {"date": "2026-05-11", "close": 465.86, "volume": 314842.0}, {"date": "2026-05-12", "close": 456.23, "volume": 327282.0}, {"date": "2026-05-13", "close": 481.02, "volume": 598469.0}, {"date": "2026-05-14", "close": 459.99, "volume": 574098.0}, {"date": "2026-05-15", "close": 446.11, "volume": 935940.0}, {"date": "2026-05-18", "close": 436.0, "volume": 303296.0}, {"date": "2026-05-19", "close": 430.18, "volume": 420954.0}, {"date": "2026-05-20", "close": 441.26, "volume": 326436.0}, {"date": "2026-05-21", "close": 443.91, "volume": 298342.0}, {"date": "2026-05-22", "close": 460.48, "volume": 298820.0}, {"date": "2026-05-26", "close": 476.77, "volume": 268786.0}, {"date": "2026-05-27", "close": 475.66, "volume": 229384.0}, {"date": "2026-05-28", "close": 473.6, "volume": 570896.0}, {"date": "2026-05-29", "close": 466.87, "volume": 314240.0}, {"date": "2026-06-01", "close": 463.46, "volume": 201156.0}, {"date": "2026-06-02", "close": 487.9, "volume": 266411.0}, {"date": "2026-06-03", "close": 484.65, "volume": 351038.0}, {"date": "2026-06-04", "close": 480.24, "volume": 235675.0}, {"date": "2026-06-05", "close": 457.34, "volume": 242651.0}, {"date": "2026-06-08", "close": 464.34, "volume": 368431.0}, {"date": "2026-06-09", "close": 456.0, "volume": 460854.0}, {"date": "2026-06-10", "close": 439.44, "volume": 334483.0}, {"date": "2026-06-11", "close": 462.98, "volume": 152358.0}, {"date": "2026-06-12", "close": 472.14, "volume": 204606.0}, {"date": "2026-06-15", "close": 476.9, "volume": 314176.0}, {"date": "2026-06-16", "close": 469.19, "volume": 298960.0}, {"date": "2026-06-17", "close": 466.44, "volume": 229893.0}, {"date": "2026-06-18", "close": 479.82, "volume": 513678.0}, {"date": "2026-06-22", "close": 489.1, "volume": 298155.0}, {"date": "2026-06-23", "close": 466.96, "volume": 233860.0}, {"date": "2026-06-24", "close": 463.69, "volume": 259604.0}, {"date": "2026-06-25", "close": 477.22, "volume": 277744.0}, {"date": "2026-06-26", "close": 452.36, "volume": 653423.0}, {"date": "2026-06-29", "close": 449.02, "volume": 272747.0}, {"date": "2026-06-30", "close": 455.33, "volume": 269227.0}, {"date": "2026-07-01", "close": 440.39, "volume": 321569.0}, {"date": "2026-07-02", "close": 418.47, "volume": 456438.0}, {"date": "2026-07-06", "close": 422.02, "volume": 468297.0}, {"date": "2026-07-07", "close": 404.36, "volume": 576161.0}, {"date": "2026-07-08", "close": 401.56, "volume": 354838.0}, {"date": "2026-07-09", "close": 410.56, "volume": 279468.0}, {"date": "2026-07-10", "close": 415.16, "volume": 280216.0}, {"date": "2026-07-13", "close": 407.22, "volume": 596089.0}, {"date": "2026-07-14", "close": 416.31, "volume": 554556.0}, {"date": "2026-07-15", "close": 415.43, "volume": 284634.0}, {"date": "2026-07-16", "close": 402.01, "volume": 541754.0}, {"date": "2026-07-17", "close": 397.75, "volume": 400605.0}, {"date": "2026-07-20", "close": 401.65, "volume": 356706.0}, {"date": "2026-07-21", "close": 414.53, "volume": 319066.0}, {"date": "2026-07-22", "close": 416.08, "volume": 194363.0}, {"date": "2026-07-23", "close": 415.17, "volume": 162465.0}, {"date": "2026-07-24", "close": 404.86, "volume": 265305.0}, {"date": "2026-07-27", "close": 402.99, "volume": 427207.0}, {"date": "2026-07-28", "close": 392.05, "volume": 1101311.0}, {"date": "2026-07-29", "close": 410.47, "volume": 875078.0}, {"date": "2026-07-30", "close": 442.0, "volume": 729754.0}, {"date": "2026-07-31", "close": 442.13, "volume": 250405.0}, {"date": "2026-08-03", "close": 445.2, "volume": 234259.0}, {"date": "2026-08-04", "close": 466.46, "volume": 478380.0}, {"date": "2026-08-05", "close": 461.16, "volume": 203114.0}, {"date": "2026-08-06", "close": 459.24, "volume": 124059.0}, {"date": "2026-08-07", "close": 456.55, "volume": 137807.0}], "refreshing": true}