{"ticker": "NSIT", "overview": {"cik": "932696", "ticker": "NSIT", "name": "INSIGHT ENTERPRISES INC", "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "sic": "5961", "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059787", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057365", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001628280-26-057344", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001628280-26-056543", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000932696-26-000070", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000932696-26-000067", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-23", "title": "Form SCHEDULE 13G", "accession": "0000764532-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000191", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001420", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253540", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0000932696-26-000063", "price_sensitive": true}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001193125-26-247142", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239346", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239336", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239315", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239302", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239265", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239253", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239236", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230848", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230835", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230814", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230775", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230759", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230743", "price_sensitive": false}]}, "description": "INSIGHT ENTERPRISES INC trades as NSIT on the NASDAQ and is registered in the United States, classified under Retail-Catalog & Mail-Order Houses (SIC 5961). Privy Trades holds 1,255 insider filings for the company, from July 2003 to August 2026. Across those, 44 insiders disclosed 41 open-market purchases totalling $121.91M against 347 sales totalling $315.56M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 41, "buy_sum": 121914496.693, "sell_n": 347, "sell_sum": 315555685.1916, "net": -193641188.4986, "insiders": 44, "first_date": "2003-07-29", "last_date": "2026-08-28"}, "metrics": {"ticker": "NSIT", "has_prices": true, "as_of": "2026-08-07", "last": 149.32, "prev_close": 149.19, "change": 0.12999999999999545, "change_pct": 0.0008713720758763688, "session_volume": 548059.0, "vwap_5": 141.30889125913478, "vwap_20": 129.2606055065432, "vwap_60": 115.26333925618967, "vwap_250": 97.1811347663063, "high_52w": 149.32, "low_52w": 64.43, "avg_volume_20": 460592.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003796", "src": "13DG", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.2% passive stake in NSIT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003796-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "0001628280-26-059798", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Janet Foutty", "who_key": "Foutty Janet", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on NSIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2036402/000162828026059798/0001628280-26-059798-index.htm", "trade_date": "2026-08-30", "timestamp": "2026-08-30", "mins": 93046}, {"id": "0001628280-26-059787", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Thomas Reichert", "who_key": "Reichert Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on NSIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2036282/000162828026059787/0001628280-26-059787-index.htm", "trade_date": "2026-08-30", "timestamp": "2026-08-30", "mins": 93046}, {"id": "0001628280-26-059836", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Karim Adatia", "who_key": "Adatia Karim", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 39035.200000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Insider offloads $39K of NSIT", "source_url": "https://www.sec.gov/Archives/edgar/data/2129230/000162828026059836/0001628280-26-059836-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95926}, {"id": "0001628280-26-057365", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Anthony Ibarguen", "who_key": "IBARGUEN ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 619333.2000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Board member offloads $619K of NSIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1190946/000162828026057365/0001628280-26-057365-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0000895421-26-000191", "src": "13DG", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Insight Enterprises Inc", "who_key": "INSIGHT ENTERPRISES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "INSIGHT ENTERPRISES INC moves to a 10.3% passive stake in NSIT", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/0000895421-26-000191-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-31", "mins": 224086}, {"id": "0001193125-26-253540", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Karim Adatia", "who_key": "Adatia Karim", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 60036.600000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Insider offloads $60K of NSIT", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000119312526253540/0001193125-26-253540-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226966}, {"id": "13DG-0000315066-26-001420", "src": "13DG", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "FMR LLC moves to a 3% passive stake in NSIT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001420-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 226966}, {"id": "0001193125-26-239236", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Linda M. Breard", "who_key": "Breard Linda M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on NSIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000119312526239236/0001193125-26-239236-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238486}, {"id": "0001193125-26-239253", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Catherine Courage", "who_key": "COURAGE CATHERINE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on NSIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000119312526239253/0001193125-26-239253-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238486}, {"id": "0001193125-26-239265", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Bruce Armstrong", "who_key": "Armstrong Bruce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on NSIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000119312526239265/0001193125-26-239265-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238486}, {"id": "0001193125-26-239302", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Timothy A. Crown", "who_key": "CROWN TIMOTHY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on NSIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000119312526239302/0001193125-26-239302-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238486}, {"id": "0001193125-26-239315", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Richard E. Allen", "who_key": "ALLEN RICHARD E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on NSIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000119312526239315/0001193125-26-239315-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238486}, {"id": "0001193125-26-239336", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Girish D. Rishi", "who_key": "Rishi Girish D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on NSIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000119312526239336/0001193125-26-239336-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238486}, {"id": "0001193125-26-239346", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Anthony Ibarguen", "who_key": "IBARGUEN ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on NSIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000119312526239346/0001193125-26-239346-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238486}, {"id": "0001193125-26-230716", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Linda M. Breard", "who_key": "Breard Linda M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on NSIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000119312526230716/0001193125-26-230716-index.htm", "trade_date": "2026-05-17", "timestamp": "2026-05-17", "mins": 244246}, {"id": "0001193125-26-230743", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Catherine Courage", "who_key": "COURAGE CATHERINE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on NSIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000119312526230743/0001193125-26-230743-index.htm", "trade_date": "2026-05-17", "timestamp": "2026-05-17", "mins": 244246}, {"id": "0001193125-26-230759", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Anthony Ibarguen", "who_key": "IBARGUEN ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on NSIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000119312526230759/0001193125-26-230759-index.htm", "trade_date": "2026-05-17", "timestamp": "2026-05-17", "mins": 244246}, {"id": "0001193125-26-230775", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Girish D. Rishi", "who_key": "Rishi Girish D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on NSIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000119312526230775/0001193125-26-230775-index.htm", "trade_date": "2026-05-17", "timestamp": "2026-05-17", "mins": 244246}, {"id": "0001193125-26-230814", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Richard E. Allen", "who_key": "ALLEN RICHARD E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on NSIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000119312526230814/0001193125-26-230814-index.htm", "trade_date": "2026-05-17", "timestamp": "2026-05-17", "mins": 244246}, {"id": "0001193125-26-230835", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Timothy A. Crown", "who_key": "CROWN TIMOTHY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on NSIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000119312526230835/0001193125-26-230835-index.htm", "trade_date": "2026-05-17", "timestamp": "2026-05-17", "mins": 244246}, {"id": "0001193125-26-230848", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Bruce Armstrong", "who_key": "Armstrong Bruce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on NSIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000119312526230848/0001193125-26-230848-index.htm", "trade_date": "2026-05-17", "timestamp": "2026-05-17", "mins": 244246}, {"id": "0001193125-26-226803", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Catherine Courage", "who_key": "COURAGE CATHERINE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on NSIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000119312526226803/0001193125-26-226803-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250006}, {"id": "0001193125-26-226821", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Linda M. Breard", "who_key": "Breard Linda M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on NSIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000119312526226821/0001193125-26-226821-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250006}, {"id": "0001193125-26-226856", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Anthony Ibarguen", "who_key": "IBARGUEN ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on NSIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000119312526226856/0001193125-26-226856-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250006}, {"id": "0001193125-26-226877", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Thomas Reichert", "who_key": "Reichert Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on NSIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000119312526226877/0001193125-26-226877-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250006}, {"id": "0001193125-26-226897", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Janet Foutty", "who_key": "Foutty Janet", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on NSIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000119312526226897/0001193125-26-226897-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250006}, {"id": "0001193125-26-226915", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Girish D. Rishi", "who_key": "Rishi Girish D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on NSIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000119312526226915/0001193125-26-226915-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250006}, {"id": "0001193125-26-226983", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Richard E. Allen", "who_key": "ALLEN RICHARD E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on NSIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000119312526226983/0001193125-26-226983-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250006}, {"id": "0001193125-26-227009", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Timothy A. Crown", "who_key": "CROWN TIMOTHY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on NSIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000119312526227009/0001193125-26-227009-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250006}], "recent_buys": [{"id": "0001193125-26-221694", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "James A. Morgado", "who_key": "Morgado James A.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 199813.94999999998, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CFO opens the wallet: $200K of NSIT", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000119312526221694/0001193125-26-221694-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}, {"id": "0001209191-23-012163", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Samuel C. Cowley", "who_key": "Cowley Samuel C", "role": "Gen'l Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 853064.5005000001, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "NSIT draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919123012163/0001209191-23-012163-index.htm", "trade_date": "2023-02-21", "timestamp": "2023-02-21", "mins": 1944886}, {"id": "0001418812-23-000016", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "ValueAct Holdings, L.P.", "who_key": "ValueAct Holdings, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 480947.00000000006, "score": 47.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "NSIT draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000141881223000016/0001418812-23-000016-index.htm", "trade_date": "2023-02-21", "timestamp": "2023-02-21", "mins": 1944886}, {"id": "0001209191-23-018958", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Timothy A. Crown", "who_key": "CROWN TIMOTHY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 127319.0, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director buys $127K of NSIT", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919123018958/0001209191-23-018958-index.htm", "trade_date": "2023-02-16", "timestamp": "2023-02-16", "mins": 1952086}, {"id": "0001209191-23-010521", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Timothy A. Crown", "who_key": "CROWN TIMOTHY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 127319.0, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "5 insiders now buying NSIT", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919123010521/0001209191-23-010521-index.htm", "trade_date": "2023-02-16", "timestamp": "2023-02-16", "mins": 1952086}, {"id": "0001418812-23-000012", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "ValueAct Holdings, L.P.", "who_key": "ValueAct Holdings, L.P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10905170.72, "score": 63.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Insider cluster: 5 buying NSIT", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000141881223000012/0001418812-23-000012-index.htm", "trade_date": "2023-02-16", "timestamp": "2023-02-16", "mins": 1952086}, {"id": "0001209191-22-057293", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Timothy A. Crown", "who_key": "CROWN TIMOTHY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 125074.5, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "That makes 5 insiders into NSIT", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919122057293/0001209191-22-057293-index.htm", "trade_date": "2022-11-14", "timestamp": "2022-11-14", "mins": 2087446}, {"id": "0001209191-22-056640", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Timothy A. Crown", "who_key": "CROWN TIMOTHY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 123079.875, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "The whole bench is buying NSIT \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919122056640/0001209191-22-056640-index.htm", "trade_date": "2022-11-10", "timestamp": "2022-11-10", "mins": 2093206}, {"id": "0001418812-22-000059", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "ValueAct Holdings, L.P.", "who_key": "ValueAct Holdings, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6331868.300000001, "score": 60.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "That makes 5 insiders into NSIT", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000141881222000059/0001418812-22-000059-index.htm", "trade_date": "2022-08-31", "timestamp": "2022-08-31", "mins": 2195446}, {"id": "0001418812-22-000058", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "ValueAct Holdings, L.P.", "who_key": "ValueAct Holdings, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10234312.850000001, "score": 63.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "5 insiders now buying NSIT", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000141881222000058/0001418812-22-000058-index.htm", "trade_date": "2022-08-29", "timestamp": "2022-08-29", "mins": 2198326}, {"id": "0001418812-22-000057", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "ValueAct Holdings, L.P.", "who_key": "ValueAct Holdings, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8685037.38, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "NSIT draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000141881222000057/0001418812-22-000057-index.htm", "trade_date": "2022-08-24", "timestamp": "2022-08-24", "mins": 2205526}, {"id": "0001418812-22-000054", "src": "INSIDERS", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "ValueAct Holdings, L.P.", "who_key": "ValueAct Holdings, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4853679.68, "score": 59.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "NSIT draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000141881222000054/0001418812-22-000054-index.htm", "trade_date": "2022-08-17", "timestamp": "2022-08-17", "mins": 2215606}], "institutional": [{"id": "13DG-0002012383-26-003796", "src": "13DG", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.2% passive stake in NSIT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003796-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "13DG-0000764532-26-000004", "src": "13DG", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Fiduciary Management Inc /WI/", "who_key": "FIDUCIARY MANAGEMENT INC /WI/", "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": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "FIDUCIARY MANAGEMENT INC /WI/ takes a 6.2% passive stake in NSIT", "source_url": "https://www.sec.gov/Archives/edgar/data/764532/0000764532-26-000004-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-03-31", "mins": 311926}, {"id": "13DG-0000315066-26-001420", "src": "13DG", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "FMR LLC moves to a 3% passive stake in NSIT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001420-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 226966}, {"id": "13DG-0000895421-26-000191", "src": "13DG", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Insight Enterprises Inc", "who_key": "INSIGHT ENTERPRISES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "INSIGHT ENTERPRISES INC moves to a 10.3% passive stake in NSIT", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/0000895421-26-000191-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-31", "mins": 224086}, {"id": "13DG-0000895421-26-000134", "src": "13DG", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Insight Enterprises Inc", "who_key": "INSIGHT ENTERPRISES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "INSIGHT ENTERPRISES INC moves to a 9.5% passive stake in NSIT", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/0000895421-26-000134-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}, {"id": "13DG-0000315066-26-001218", "src": "13DG", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "FMR LLC moves to a 8.9% passive stake in NSIT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001218-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0002100119-26-000623", "src": "13DG", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Insight Enterprises Inc", "who_key": "INSIGHT ENTERPRISES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "INSIGHT ENTERPRISES INC takes a 5.37% passive stake in NSIT", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/0002100119-26-000623-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000414", "src": "13DG", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Insight Enterprises Inc", "who_key": "INSIGHT ENTERPRISES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "INSIGHT ENTERPRISES INC crosses 5% of NSIT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/0002100121-26-000414-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-001528", "src": "13DG", "ticker": "NSIT", "cik": "932696", "company": "INSIGHT ENTERPRISES INC", "company_raw": "INSIGHT ENTERPRISES INC", "who": "Insight Enterprises Inc", "who_key": "INSIGHT ENTERPRISES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "INSIGHT ENTERPRISES INC adjusts its stake in NSIT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/932696/0000102909-26-001528-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "Insight Enterprises, Inc. - Common Stock", "new_value": "INSIGHT ENTERPRISES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000932696", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000932696", "applied": 1, "detected_at": "2026-10-26T09:58:18.583445"}]}, "key_people": [{"who": "ValueAct Holdings, L.P.", "who_key": "ValueAct Holdings, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 117707813.47, "sold": 165184500.0, "net": -47476686.53, "trades": 15, "top_score": 65.5, "lean": "selling", "history": [{"action": "SELL", "amount": 78564000.0, "date": "2025-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000141881225000013/0001418812-25-000013-index.htm"}, {"action": "SELL", "amount": 86620500.0, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000141881224000013/0001418812-24-000013-index.htm"}, {"action": "BUY", "amount": 480947.00000000006, "date": "2023-02-21", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000141881223000016/0001418812-23-000016-index.htm"}, {"action": "BUY", "amount": 10905170.72, "date": "2023-02-16", "score": 63.6, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000141881223000012/0001418812-23-000012-index.htm"}, {"action": "BUY", "amount": 6331868.300000001, "date": "2022-08-31", "score": 60.8, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000141881222000059/0001418812-22-000059-index.htm"}, {"action": "BUY", "amount": 10234312.850000001, "date": "2022-08-29", "score": 63.3, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000141881222000058/0001418812-22-000058-index.htm"}, {"action": "BUY", "amount": 8685037.38, "date": "2022-08-24", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000141881222000057/0001418812-22-000057-index.htm"}, {"action": "BUY", "amount": 4853679.68, "date": "2022-08-17", "score": 59.3, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000141881222000054/0001418812-22-000054-index.htm"}, {"action": "BUY", "amount": 7890000.0, "date": "2022-05-27", "score": 61.9, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000141881222000046/0001418812-22-000046-index.htm"}, {"action": "BUY", "amount": 15248400.0, "date": "2022-05-25", "score": 65.5, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000141881222000045/0001418812-22-000045-index.htm"}, {"action": "BUY", "amount": 9708389.36, "date": "2022-05-20", "score": 63.0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000141881222000041/0001418812-22-000041-index.htm"}, {"action": "BUY", "amount": 9669428.0, "date": "2022-05-17", "score": 63.0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000141881222000035/0001418812-22-000035-index.htm"}, {"action": "BUY", "amount": 11736000.0, "date": "2022-05-12", "score": 64.0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000141881222000027/0001418812-22-000027-index.htm"}, {"action": "BUY", "amount": 8950621.32, "date": "2022-02-28", "score": 62.6, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000141881222000023/0001418812-22-000023-index.htm"}, {"action": "BUY", "amount": 13013958.86, "date": "2022-02-22", "score": 64.7, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000141881222000018/0001418812-22-000018-index.htm"}], "latest": {"action": "SELL", "amount": 78564000.0, "date": "2025-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000141881225000013/0001418812-25-000013-index.htm"}}, {"who": "Timothy A. Crown", "who_key": "CROWN TIMOTHY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1173187.375, "sold": 23309969.4316, "net": -22136782.0566, "trades": 30, "top_score": 51.4, "lean": "selling", "history": [{"action": "BUY", "amount": 127319.0, "date": "2023-02-16", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919123010521/0001209191-23-010521-index.htm"}, {"action": "BUY", "amount": 127319.0, "date": "2023-02-16", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919123018958/0001209191-23-018958-index.htm"}, {"action": "BUY", "amount": 125074.5, "date": "2022-11-14", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919122057293/0001209191-22-057293-index.htm"}, {"action": "BUY", "amount": 123079.875, "date": "2022-11-10", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919122056640/0001209191-22-056640-index.htm"}, {"action": "SELL", "amount": 351178.875, "date": "2018-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919118034130/0001209191-18-034130-index.htm"}, {"action": "SELL", "amount": 195116.25, "date": "2016-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919116103891/0001209191-16-103891-index.htm"}, {"action": "SELL", "amount": 412101.0, "date": "2014-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919114034743/0001209191-14-034743-index.htm"}, {"action": "SELL", "amount": 308326.5, "date": "2013-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919113050712/0001209191-13-050712-index.htm"}, {"action": "SELL", "amount": 108259.79999999999, "date": "2013-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919113026170/0001209191-13-026170-index.htm"}, {"action": "SELL", "amount": 115800.6, "date": "2013-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919113011572/0001209191-13-011572-index.htm"}, {"action": "SELL", "amount": 184366.99999999997, "date": "2012-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919112040775/0001209191-12-040775-index.htm"}, {"action": "SELL", "amount": 659070.0, "date": "2012-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919112011803/0001209191-12-011803-index.htm"}, {"action": "SELL", "amount": 698400.0, "date": "2011-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919111055216/0001209191-11-055216-index.htm"}, {"action": "SELL", "amount": 920500.0, "date": "2011-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919111011567/0001209191-11-011567-index.htm"}, {"action": "SELL", "amount": 403164.0, "date": "2010-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919110054696/0001209191-10-054696-index.htm"}, {"action": "SELL", "amount": 362969.22, "date": "2010-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919110030349/0001209191-10-030349-index.htm"}, {"action": "SELL", "amount": 225447.25, "date": "2010-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919110012756/0001209191-10-012756-index.htm"}, {"action": "SELL", "amount": 655187.5, "date": "2010-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919110010918/0001209191-10-010918-index.htm"}, {"action": "BUY", "amount": 670395.0, "date": "2008-05-29", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919108034096/0001209191-08-034096-index.htm"}, {"action": "SELL", "amount": 1870856.1665999999, "date": "2007-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919107049166/0001209191-07-049166-index.htm"}, {"action": "SELL", "amount": 1045500.0, "date": "2006-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919106007177/0001209191-06-007177-index.htm"}, {"action": "SELL", "amount": 1050000.0, "date": "2005-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919105056563/0001209191-05-056563-index.htm"}, {"action": "SELL", "amount": 1019999.9999999999, "date": "2005-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919105039767/0001209191-05-039767-index.htm"}, {"action": "SELL", "amount": 286650.0, "date": "2004-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919104051669/0001209191-04-051669-index.htm"}, {"action": "SELL", "amount": 1334900.0, "date": "2004-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919104051623/0001209191-04-051623-index.htm"}], "latest": {"action": "BUY", "amount": 127319.0, "date": "2023-02-16", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919123010521/0001209191-23-010521-index.htm"}}, {"who": "Eric J. Crown", "who_key": "CROWN ERIC J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 18070768.9472, "net": -18070768.9472, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1187210.0, "date": "2007-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919107051737/0001209191-07-051737-index.htm"}, {"action": "SELL", "amount": 118999.7991, "date": "2007-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919107050976/0001209191-07-050976-index.htm"}, {"action": "SELL", "amount": 635097.5, "date": "2007-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919107050758/0001209191-07-050758-index.htm"}, {"action": "SELL", "amount": 586920.0, "date": "2007-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919107050306/0001209191-07-050306-index.htm"}, {"action": "SELL", "amount": 1522824.5, "date": "2007-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919107050006/0001209191-07-050006-index.htm"}, {"action": "SELL", "amount": 1171475.0, "date": "2007-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919107049717/0001209191-07-049717-index.htm"}, {"action": "SELL", "amount": 1466658.9, "date": "2007-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919107049374/0001209191-07-049374-index.htm"}, {"action": "SELL", "amount": 1466658.9, "date": "2007-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919107049718/0001209191-07-049718-index.htm"}, {"action": "SELL", "amount": 968314.7359999999, "date": "2007-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919107049165/0001209191-07-049165-index.htm"}, {"action": "SELL", "amount": 1104642.5821, "date": "2007-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919107048820/0001209191-07-048820-index.htm"}, {"action": "SELL", "amount": 586532.5, "date": "2007-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919107048804/0001209191-07-048804-index.htm"}, {"action": "SELL", "amount": 1055000.0, "date": "2005-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919105056744/0001209191-05-056744-index.htm"}, {"action": "SELL", "amount": 226759.25999999998, "date": "2004-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919104051672/0001209191-04-051672-index.htm"}, {"action": "SELL", "amount": 950000.0, "date": "2004-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919104051346/0001209191-04-051346-index.htm"}, {"action": "SELL", "amount": 27602.4, "date": "2004-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919104022957/0001209191-04-022957-index.htm"}, {"action": "SELL", "amount": 2432347.79, "date": "2004-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919104008873/0001209191-04-008873-index.htm"}, {"action": "SELL", "amount": 1281862.54, "date": "2003-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919103030515/0001209191-03-030515-index.htm"}, {"action": "SELL", "amount": 1281862.54, "date": "2003-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919104008870/0001209191-04-008870-index.htm"}], "latest": {"action": "SELL", "amount": 1187210.0, "date": "2007-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919107051737/0001209191-07-051737-index.htm"}}, {"who": "Kenneth T. Lamneck", "who_key": "LAMNECK KENNETH T", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 15678764.6067, "net": -15678764.6067, "trades": 53, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 322329.0, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919122001042/0001209191-22-001042-index.htm"}, {"action": "SELL", "amount": 637033.2, "date": "2021-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919122000185/0001209191-22-000185-index.htm"}, {"action": "SELL", "amount": 522343.80000000005, "date": "2021-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919121071480/0001209191-21-071480-index.htm"}, {"action": "SELL", "amount": 412987.4, "date": "2021-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919121071264/0001209191-21-071264-index.htm"}, {"action": "SELL", "amount": 405429.0, "date": "2021-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919121070963/0001209191-21-070963-index.htm"}, {"action": "SELL", "amount": 559685.15, "date": "2021-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919121070639/0001209191-21-070639-index.htm"}, {"action": "SELL", "amount": 400090.0, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919121069970/0001209191-21-069970-index.htm"}, {"action": "SELL", "amount": 404478.4, "date": "2021-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919121069451/0001209191-21-069451-index.htm"}, {"action": "SELL", "amount": 406819.80000000005, "date": "2021-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919121069078/0001209191-21-069078-index.htm"}, {"action": "SELL", "amount": 408493.39999999997, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919121068536/0001209191-21-068536-index.htm"}, {"action": "SELL", "amount": 398433.8, "date": "2021-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919121068125/0001209191-21-068125-index.htm"}, {"action": "SELL", "amount": 200227.0, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919121067287/0001209191-21-067287-index.htm"}, {"action": "SELL", "amount": 513640.79, "date": "2021-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919121067160/0001209191-21-067160-index.htm"}, {"action": "SELL", "amount": 410802.8, "date": "2021-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919121066829/0001209191-21-066829-index.htm"}, {"action": "SELL", "amount": 519581.19999999995, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919121066193/0001209191-21-066193-index.htm"}, {"action": "SELL", "amount": 516499.9, "date": "2021-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919121065540/0001209191-21-065540-index.htm"}, {"action": "SELL", "amount": 947755.5, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919121064823/0001209191-21-064823-index.htm"}, {"action": "SELL", "amount": 632223.6, "date": "2021-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919121064318/0001209191-21-064318-index.htm"}, {"action": "SELL", "amount": 942964.2, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919121063670/0001209191-21-063670-index.htm"}, {"action": "SELL", "amount": 300941.0, "date": "2021-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919121062961/0001209191-21-062961-index.htm"}, {"action": "SELL", "amount": 194000.0, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919121062492/0001209191-21-062492-index.htm"}, {"action": "SELL", "amount": 22510.6352, "date": "2021-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919121055972/0001209191-21-055972-index.htm"}, {"action": "SELL", "amount": 477794.0, "date": "2018-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919118034132/0001209191-18-034132-index.htm"}, {"action": "SELL", "amount": 683128.5, "date": "2017-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919117010475/0001209191-17-010475-index.htm"}, {"action": "SELL", "amount": 390087.0, "date": "2016-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919116103903/0001209191-16-103903-index.htm"}], "latest": {"action": "SELL", "amount": 322329.0, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919122001042/0001209191-22-001042-index.htm"}}, {"who": "Stanley Laybourne", "who_key": "LAYBOURNE STANLEY", "role": "CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 12727021.866, "net": -12727021.866, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1188670.0, "date": "2007-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919107051734/0001209191-07-051734-index.htm"}, {"action": "SELL", "amount": 1260682.425, "date": "2007-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919107051547/0001209191-07-051547-index.htm"}, {"action": "SELL", "amount": 1118687.4, "date": "2007-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919107051309/0001209191-07-051309-index.htm"}, {"action": "SELL", "amount": 1117838.9400000002, "date": "2007-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919107053736/0001209191-07-053736-index.htm"}, {"action": "SELL", "amount": 102442.5, "date": "2007-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919107051305/0001209191-07-051305-index.htm"}, {"action": "SELL", "amount": 1003000.0, "date": "2007-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919107050975/0001209191-07-050975-index.htm"}, {"action": "SELL", "amount": 1178550.0, "date": "2007-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919107050677/0001209191-07-050677-index.htm"}, {"action": "SELL", "amount": 287499.1, "date": "2007-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919107050444/0001209191-07-050444-index.htm"}, {"action": "SELL", "amount": 518311.2, "date": "2007-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919107050227/0001209191-07-050227-index.htm"}, {"action": "SELL", "amount": 89518.12000000001, "date": "2007-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919107050008/0001209191-07-050008-index.htm"}, {"action": "SELL", "amount": 2092195.0, "date": "2006-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919106008063/0001209191-06-008063-index.htm"}, {"action": "SELL", "amount": 514375.0, "date": "2005-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919105039764/0001209191-05-039764-index.htm"}, {"action": "SELL", "amount": 513124.99999999994, "date": "2005-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919105043664/0001209191-05-043664-index.htm"}, {"action": "SELL", "amount": 308250.0, "date": "2005-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919105039186/0001209191-05-039186-index.htm"}, {"action": "SELL", "amount": 307500.0, "date": "2005-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919105043661/0001209191-05-043661-index.htm"}, {"action": "SELL", "amount": 1126377.181, "date": "2004-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919104011470/0001209191-04-011470-index.htm"}], "latest": {"action": "SELL", "amount": 1188670.0, "date": "2007-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919107051734/0001209191-07-051734-index.htm"}}, {"who": "Glynis Bryan", "who_key": "BRYAN GLYNIS", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 100587.6675, "sold": 10538356.818, "net": -10437769.1505, "trades": 24, "top_score": 46.6, "lean": "selling", "history": [{"action": "SELL", "amount": 349567.05, "date": "2022-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919122057296/0001209191-22-057296-index.htm"}, {"action": "SELL", "amount": 518747.5, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919122013584/0001209191-22-013584-index.htm"}, {"action": "SELL", "amount": 492271.0, "date": "2021-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919121053693/0001209191-21-053693-index.htm"}, {"action": "SELL", "amount": 492271.0, "date": "2021-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919121053648/0001209191-21-053648-index.htm"}, {"action": "SELL", "amount": 149317.5, "date": "2020-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919120048978/0001209191-20-048978-index.htm"}, {"action": "SELL", "amount": 283573.0, "date": "2020-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919120046354/0001209191-20-046354-index.htm"}, {"action": "SELL", "amount": 254700.0, "date": "2020-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919120032319/0001209191-20-032319-index.htm"}, {"action": "SELL", "amount": 247650.0, "date": "2020-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919120031703/0001209191-20-031703-index.htm"}, {"action": "SELL", "amount": 339228.08999999997, "date": "2018-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919118029004/0001209191-18-029004-index.htm"}, {"action": "SELL", "amount": 209512.50000000003, "date": "2017-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919117048957/0001209191-17-048957-index.htm"}, {"action": "SELL", "amount": 165732.0, "date": "2017-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919117035384/0001209191-17-035384-index.htm"}, {"action": "SELL", "amount": 340602.0, "date": "2017-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919117010452/0001209191-17-010452-index.htm"}, {"action": "SELL", "amount": 265000.0, "date": "2016-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919116123374/0001209191-16-123374-index.htm"}, {"action": "SELL", "amount": 328466.5, "date": "2016-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919116103871/0001209191-16-103871-index.htm"}, {"action": "SELL", "amount": 644541.196, "date": "2015-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919115043785/0001209191-15-043785-index.htm"}, {"action": "SELL", "amount": 394170.9048, "date": "2014-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919114054666/0001209191-14-054666-index.htm"}, {"action": "SELL", "amount": 574586.1119, "date": "2014-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919114015020/0001209191-14-015020-index.htm"}, {"action": "SELL", "amount": 632609.4528, "date": "2013-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919113051027/0001209191-13-051027-index.htm"}, {"action": "SELL", "amount": 67357.7465, "date": "2013-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919113026508/0001209191-13-026508-index.htm"}, {"action": "SELL", "amount": 474217.352, "date": "2013-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919113026176/0001209191-13-026176-index.htm"}, {"action": "SELL", "amount": 239798.05630000003, "date": "2012-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919112052117/0001209191-12-052117-index.htm"}, {"action": "SELL", "amount": 1975437.8577, "date": "2012-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919112041098/0001209191-12-041098-index.htm"}, {"action": "SELL", "amount": 1099000.0, "date": "2012-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919112011811/0001209191-12-011811-index.htm"}, {"action": "BUY", "amount": 100587.6675, "date": "2008-05-29", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919108033896/0001209191-08-033896-index.htm"}], "latest": {"action": "SELL", "amount": 349567.05, "date": "2022-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919122057296/0001209191-22-057296-index.htm"}}, {"who": "James A. McCoy", "who_key": "MCCOY JAMES A", "role": "SVP of Subsidiary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 9254402.219999999, "net": -9254402.219999999, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 288970.5, "date": "2005-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919105009863/0001209191-05-009863-index.htm"}, {"action": "SELL", "amount": 1452100.0, "date": "2004-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919104011170/0001209191-04-011170-index.htm"}, {"action": "SELL", "amount": 782250.0, "date": "2004-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919104010108/0001209191-04-010108-index.htm"}, {"action": "SELL", "amount": 2339010.0, "date": "2004-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919104009890/0001209191-04-009890-index.htm"}, {"action": "SELL", "amount": 4236687.72, "date": "2003-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919103015025/0001209191-03-015025-index.htm"}, {"action": "SELL", "amount": 155384.0, "date": "2003-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919103014744/0001209191-03-014744-index.htm"}], "latest": {"action": "SELL", "amount": 288970.5, "date": "2005-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919105009863/0001209191-05-009863-index.htm"}}, {"who": "Stuart Fenton", "who_key": "FENTON STUART", "role": "President Insight EMEA", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 65809.25, "sold": 7852523.3318, "net": -7786714.0818, "trades": 19, "top_score": 56.9, "lean": "selling", "history": [{"action": "SELL", "amount": 254720.8302, "date": "2013-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919113026172/0001209191-13-026172-index.htm"}, {"action": "SELL", "amount": 659520.1775999999, "date": "2013-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919113012219/0001209191-13-012219-index.htm"}, {"action": "SELL", "amount": 662064.0, "date": "2013-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919113010869/0001209191-13-010869-index.htm"}, {"action": "SELL", "amount": 882800.0, "date": "2012-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919112012461/0001209191-12-012461-index.htm"}, {"action": "SELL", "amount": 483230.0, "date": "2012-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919112011813/0001209191-12-011813-index.htm"}, {"action": "SELL", "amount": 534549.34, "date": "2011-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919111012582/0001209191-11-012582-index.htm"}, {"action": "SELL", "amount": 861685.7734000001, "date": "2010-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919110012757/0001209191-10-012757-index.htm"}, {"action": "BUY", "amount": 65809.25, "date": "2008-11-17", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919108061213/0001209191-08-061213-index.htm"}, {"action": "SELL", "amount": 197204.7065, "date": "2008-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919108012781/0001209191-08-012781-index.htm"}, {"action": "SELL", "amount": 624455.575, "date": "2008-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919108011972/0001209191-08-011972-index.htm"}, {"action": "SELL", "amount": 196755.46279999998, "date": "2007-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919107051104/0001209191-07-051104-index.htm"}, {"action": "SELL", "amount": 193112.46, "date": "2007-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919107050441/0001209191-07-050441-index.htm"}, {"action": "SELL", "amount": 482986.15, "date": "2007-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919107050443/0001209191-07-050443-index.htm"}, {"action": "SELL", "amount": 89517.74, "date": "2007-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919107050005/0001209191-07-050005-index.htm"}, {"action": "SELL", "amount": 602039.1594, "date": "2007-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919107049720/0001209191-07-049720-index.htm"}, {"action": "SELL", "amount": 167618.94, "date": "2007-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919107049353/0001209191-07-049353-index.htm"}, {"action": "SELL", "amount": 660346.5399999999, "date": "2005-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919105054213/0001209191-05-054213-index.htm"}, {"action": "SELL", "amount": 152904.7169, "date": "2005-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919105022536/0001209191-05-022536-index.htm"}, {"action": "SELL", "amount": 147011.76, "date": "2004-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919104025216/0001209191-04-025216-index.htm"}], "latest": {"action": "SELL", "amount": 254720.8302, "date": "2013-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932696/000120919113026172/0001209191-13-026172-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -619333.2000000001}, {"date": "2026-08-28", "net": -39035.200000000004}], "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059787", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057365", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001628280-26-057344", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001628280-26-056543", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000932696-26-000070", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000932696-26-000067", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-23", "title": "Form SCHEDULE 13G", "accession": "0000764532-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000191", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001420", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253540", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0000932696-26-000063", "price_sensitive": true}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001193125-26-247142", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239346", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239336", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239315", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239302", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239265", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239253", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239236", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230848", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230835", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230814", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230775", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230759", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230743", "price_sensitive": false}], "performance": {"ticker": "NSIT", "has_prices": true, "summary": {"n": 41, "avg": 2.490271905149583, "win_rate": 1.0, "best": 4.645368620037807, "worst": 0.15725025187940783, "as_of": "2026-08-07"}, "buys": [{"who": "Morgado James A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 199813.94999999998, "date": "2026-05-11", "score": 52.4, "ref_price": 88.23, "return": 0.6923948770259547}, {"who": "Cowley Samuel C", "person_type": "EXEC", "person_label": "Execs", "role": "Gen'l Counsel & Secretary", "amount": 853064.5005000001, "date": "2023-02-21", "score": 50.5, "ref_price": 128.56, "return": 0.16148102053515861}, {"who": "ValueAct Holdings, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 480947.00000000006, "date": "2023-02-21", "score": 47.2, "ref_price": 128.56, "return": 0.16148102053515861}, {"who": "CROWN TIMOTHY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 127319.0, "date": "2023-02-16", "score": 40.5, "ref_price": 129.03, "return": 0.15725025187940783}, {"who": "CROWN TIMOTHY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 127319.0, "date": "2023-02-16", "score": 40.5, "ref_price": 129.03, "return": 0.15725025187940783}, {"who": "ValueAct Holdings, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10905170.72, "date": "2023-02-16", "score": 63.6, "ref_price": 129.03, "return": 0.15725025187940783}, {"who": "CROWN TIMOTHY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 125074.5, "date": "2022-11-14", "score": 40.4, "ref_price": 99.58, "return": 0.49949789114279974}, {"who": "CROWN TIMOTHY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 123079.875, "date": "2022-11-10", "score": 40.3, "ref_price": 98.82, "return": 0.511030155838899}, {"who": "ValueAct Holdings, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 6331868.300000001, "date": "2022-08-31", "score": 60.8, "ref_price": 91.12, "return": 0.6387181738366987}, {"who": "ValueAct Holdings, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 10234312.850000001, "date": "2022-08-29", "score": 63.3, "ref_price": 92.42, "return": 0.6156676044146288}, {"who": "ValueAct Holdings, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 8685037.38, "date": "2022-08-24", "score": 62.4, "ref_price": 93.26, "return": 0.6011151619129315}, {"who": "ValueAct Holdings, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4853679.68, "date": "2022-08-17", "score": 59.3, "ref_price": 94.13, "return": 0.5863167959205354}, {"who": "ValueAct Holdings, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 7890000.0, "date": "2022-05-27", "score": 61.9, "ref_price": 99.19, "return": 0.5053936888799274}, {"who": "ValueAct Holdings, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 15248400.0, "date": "2022-05-25", "score": 65.5, "ref_price": 94.76, "return": 0.5757703672435626}, {"who": "ValueAct Holdings, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 9708389.36, "date": "2022-05-20", "score": 63.0, "ref_price": 97.81, "return": 0.5266332685819445}, {"who": "ValueAct Holdings, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 9669428.0, "date": "2022-05-17", "score": 63.0, "ref_price": 100.74, "return": 0.4822314869962279}, {"who": "ValueAct Holdings, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 11736000.0, "date": "2022-05-12", "score": 64.0, "ref_price": 97.05, "return": 0.5385883565172591}, {"who": "ValueAct Holdings, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 8950621.32, "date": "2022-02-28", "score": 62.6, "ref_price": 104.0, "return": 0.4357692307692307}, {"who": "ValueAct Holdings, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13013958.86, "date": "2022-02-22", "score": 64.7, "ref_price": 99.4, "return": 0.5022132796780683}, {"who": "EBERMANN WOLFGANG", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EMEA President", "amount": 50320.0, "date": "2020-03-10", "score": 40.9, "ref_price": 46.76, "return": 2.1933276304533793}, {"who": "PUSHOR KATHLEEN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 109889.0, "date": "2020-02-27", "score": 47.4, "ref_price": 53.61, "return": 1.7853012497668344}, {"who": "PUSHOR KATHLEEN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 239134.0, "date": "2019-11-14", "score": 43.6, "ref_price": 63.42, "return": 1.3544623147272152}, {"who": "ALLEN RICHARD E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 169939.0, "date": "2012-05-07", "score": 41.8, "ref_price": 26.45, "return": 4.645368620037807}, {"who": "ALLEN RICHARD E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 169939.0, "date": "2012-05-07", "score": 41.8, "ref_price": 26.45, "return": 4.645368620037807}, {"who": "Johnson Helen", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Treasurer and IR", "amount": 36765.0, "date": "2008-11-24", "score": 43.9, "ref_price": 26.45, "return": 4.645368620037807}, {"who": "FENTON STUART", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President Insight EMEA", "amount": 65809.25, "date": "2008-11-17", "score": 56.9, "ref_price": 26.45, "return": 4.645368620037807}, {"who": "IBARGUEN ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8639.8, "date": "2008-11-14", "score": 41.8, "ref_price": 26.45, "return": 4.645368620037807}, {"who": "ANDREWS STEVEN ROBERT", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel and Secretary", "amount": 22076.0, "date": "2008-11-13", "score": 35.3, "ref_price": 26.45, "return": 4.645368620037807}, {"who": "JONES ROBERTSON C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91382.0, "date": "2008-11-13", "score": 53.6, "ref_price": 26.45, "return": 4.645368620037807}, {"who": "FISHER MICHAEL M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3301.5, "date": "2008-11-13", "score": 26.2, "ref_price": 26.45, "return": 4.645368620037807}, {"who": "MCGINNIS KAREN K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 99989.08, "date": "2008-11-12", "score": 47.3, "ref_price": 26.45, "return": 4.645368620037807}, {"who": "McGrath Mark T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President of Subsidiary", "amount": 201008.41, "date": "2008-11-11", "score": 51.3, "ref_price": 26.45, "return": 4.645368620037807}, {"who": "PUSHOR KATHLEEN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19055.0, "date": "2008-11-11", "score": 37.8, "ref_price": 26.45, "return": 4.645368620037807}, {"who": "Fennessy Richard A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 197543.0, "date": "2008-11-11", "score": 55.5, "ref_price": 26.45, "return": 4.645368620037807}, {"who": "Fennessy Richard A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 250415.94, "date": "2008-05-29", "score": 54.3, "ref_price": 26.45, "return": 4.645368620037807}, {"who": "CROWN TIMOTHY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 670395.0, "date": "2008-05-29", "score": 51.4, "ref_price": 26.45, "return": 4.645368620037807}, {"who": "BRYAN GLYNIS", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 100587.6675, "date": "2008-05-29", "score": 46.6, "ref_price": 26.45, "return": 4.645368620037807}, {"who": "PUSHOR KATHLEEN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18840.0, "date": "2008-02-19", "score": 45.6, "ref_price": 26.45, "return": 4.645368620037807}, {"who": "FISHER MICHAEL M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16600.0, "date": "2006-07-27", "score": 44.9, "ref_price": 26.45, "return": 4.645368620037807}, {"who": "FISHER MICHAEL M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10113.75, "date": "2004-08-13", "score": 30.0, "ref_price": 26.45, "return": 4.645368620037807}, {"who": "DORRANCE BENNETT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99270.0, "date": "2004-02-19", "score": 39.0, "ref_price": 26.45, "return": 4.645368620037807}]}, "price_series": [{"date": "2016-08-03", "close": 26.45, "volume": 161692.0}, {"date": "2016-08-04", "close": 30.27, "volume": 648689.0}, {"date": "2016-08-05", "close": 30.49, "volume": 335549.0}, {"date": "2016-08-08", "close": 30.94, "volume": 171747.0}, {"date": "2016-08-09", "close": 31.04, "volume": 172277.0}, {"date": "2016-08-10", "close": 31.48, "volume": 140215.0}, {"date": "2016-08-11", "close": 31.35, "volume": 151894.0}, {"date": "2016-08-12", "close": 31.6, "volume": 104461.0}, {"date": "2016-08-15", "close": 31.55, "volume": 132730.0}, {"date": "2016-08-16", "close": 31.06, "volume": 87868.0}, {"date": "2016-08-17", "close": 31.09, "volume": 103876.0}, {"date": "2016-08-18", "close": 31.18, "volume": 129328.0}, {"date": "2016-08-19", "close": 30.94, "volume": 195844.0}, {"date": "2016-08-22", "close": 31.12, "volume": 235226.0}, {"date": "2016-08-23", "close": 31.26, "volume": 120061.0}, {"date": "2016-08-24", "close": 31.31, "volume": 114944.0}, {"date": "2016-08-25", "close": 31.07, "volume": 186792.0}, {"date": "2016-08-26", "close": 31.2, "volume": 84511.0}, {"date": "2016-08-29", "close": 30.99, "volume": 103515.0}, {"date": "2016-08-30", "close": 30.82, "volume": 87695.0}, {"date": "2016-08-31", "close": 30.6, "volume": 168697.0}, {"date": "2016-09-01", "close": 30.9, "volume": 144225.0}, {"date": "2016-09-02", "close": 31.03, "volume": 126538.0}, {"date": "2016-09-06", "close": 30.89, "volume": 120807.0}, {"date": "2016-09-07", "close": 31.13, "volume": 161254.0}, {"date": "2016-09-08", "close": 30.65, "volume": 84573.0}, {"date": "2016-09-09", "close": 29.46, "volume": 137973.0}, {"date": "2016-09-12", "close": 29.98, "volume": 110548.0}, {"date": "2016-09-13", "close": 29.26, "volume": 129254.0}, {"date": "2016-09-14", "close": 29.42, "volume": 121648.0}, {"date": "2016-09-15", "close": 30.19, "volume": 182326.0}, {"date": "2016-09-16", "close": 30.18, "volume": 392697.0}, {"date": "2016-09-19", "close": 30.85, "volume": 149972.0}, {"date": "2016-09-20", "close": 30.7, "volume": 90996.0}, {"date": "2016-09-21", "close": 31.51, "volume": 122159.0}, {"date": "2016-09-22", "close": 32.35, "volume": 133577.0}, {"date": "2016-09-23", "close": 32.36, "volume": 206021.0}, {"date": "2016-09-26", "close": 31.55, "volume": 159942.0}, {"date": "2016-09-27", "close": 32.05, "volume": 242501.0}, {"date": "2016-09-28", "close": 32.16, "volume": 236428.0}, {"date": "2016-09-29", "close": 31.79, "volume": 91246.0}, {"date": "2016-09-30", "close": 32.55, "volume": 230356.0}, {"date": "2016-10-03", "close": 32.18, "volume": 162614.0}, {"date": "2016-10-04", "close": 32.04, "volume": 79392.0}, {"date": "2016-10-05", "close": 32.365, "volume": 121088.0}, {"date": "2016-10-06", "close": 32.65, "volume": 157307.0}, {"date": "2016-10-07", "close": 32.33, "volume": 107211.0}, {"date": "2016-10-10", "close": 32.9, "volume": 161262.0}, {"date": "2016-10-11", "close": 32.44, "volume": 123568.0}, {"date": "2016-10-12", "close": 32.75, "volume": 146945.0}, {"date": "2016-10-13", "close": 32.68, "volume": 170767.0}, {"date": "2016-10-14", "close": 32.45, "volume": 101774.0}, {"date": "2016-10-17", "close": 32.68, "volume": 74911.0}, {"date": "2016-10-18", "close": 32.91, "volume": 138779.0}, {"date": "2016-10-19", "close": 33.01, "volume": 120657.0}, {"date": "2016-10-20", "close": 33.36, "volume": 141433.0}, {"date": "2016-10-21", "close": 33.06, "volume": 154715.0}, {"date": "2016-10-24", "close": 33.61, "volume": 99541.0}, {"date": "2016-10-25", "close": 33.27, "volume": 77107.0}, {"date": "2016-10-26", "close": 33.26, "volume": 146950.0}, {"date": "2016-10-27", "close": 33.28, "volume": 193522.0}, {"date": "2016-10-28", "close": 29.58, "volume": 343243.0}, {"date": "2016-10-31", "close": 28.79, "volume": 428809.0}, {"date": "2016-11-01", "close": 28.74, "volume": 246368.0}, {"date": "2016-11-02", "close": 28.47, "volume": 161146.0}, {"date": "2016-11-03", "close": 28.33, "volume": 173855.0}, {"date": "2016-11-04", "close": 28.16, "volume": 138999.0}, {"date": "2016-11-07", "close": 28.68, "volume": 182924.0}, {"date": "2016-11-08", "close": 28.83, "volume": 154394.0}, {"date": "2016-11-09", "close": 29.77, "volume": 254125.0}, {"date": "2016-11-10", "close": 31.1, "volume": 195474.0}, {"date": "2016-11-11", "close": 32.83, "volume": 227616.0}, {"date": "2016-11-14", "close": 33.36, "volume": 281504.0}, {"date": "2016-11-15", "close": 32.95, "volume": 180421.0}, {"date": "2016-11-16", "close": 32.95, "volume": 181874.0}, {"date": "2016-11-17", "close": 32.87, "volume": 132365.0}, {"date": "2016-11-18", "close": 32.99, "volume": 161387.0}, {"date": "2016-11-21", "close": 32.87, "volume": 148013.0}, {"date": "2016-11-22", "close": 33.77, "volume": 149442.0}, {"date": "2016-11-23", "close": 34.03, "volume": 94981.0}, {"date": "2016-11-25", "close": 34.42, "volume": 58861.0}, {"date": "2016-11-28", "close": 34.11, "volume": 188929.0}, {"date": "2016-11-29", "close": 34.92, "volume": 204814.0}, {"date": "2016-11-30", "close": 35.02, "volume": 432783.0}, {"date": "2016-12-01", "close": 33.97, "volume": 173056.0}, {"date": "2016-12-02", "close": 34.05, "volume": 94060.0}, {"date": "2016-12-05", "close": 34.83, "volume": 127855.0}, {"date": "2016-12-06", "close": 35.89, "volume": 154671.0}, {"date": "2016-12-07", "close": 36.38, "volume": 138356.0}, {"date": "2016-12-08", "close": 38.06, "volume": 173673.0}, {"date": "2016-12-09", "close": 38.54, "volume": 165310.0}, {"date": "2016-12-12", "close": 38.15, "volume": 196657.0}, {"date": "2016-12-13", "close": 39.56, "volume": 330432.0}, {"date": "2016-12-14", "close": 40.01, "volume": 338272.0}, {"date": "2016-12-15", "close": 41.0, "volume": 225447.0}, {"date": "2016-12-16", "close": 41.12, "volume": 497108.0}, {"date": "2016-12-19", "close": 40.72, "volume": 242921.0}, {"date": "2016-12-20", "close": 41.12, "volume": 135823.0}, {"date": "2016-12-21", "close": 41.28, "volume": 132731.0}, {"date": "2016-12-22", "close": 40.09, "volume": 110646.0}, {"date": "2016-12-23", "close": 40.49, "volume": 58248.0}, {"date": "2016-12-27", "close": 41.35, "volume": 82139.0}, {"date": "2016-12-28", "close": 40.97, "volume": 132515.0}, {"date": "2016-12-29", "close": 40.91, "volume": 110042.0}, {"date": "2016-12-30", "close": 40.44, "volume": 130417.0}, {"date": "2017-01-03", "close": 40.68, "volume": 140873.0}, {"date": "2017-01-04", "close": 41.4, "volume": 175117.0}, {"date": "2017-01-05", "close": 40.66, "volume": 168565.0}, {"date": "2017-01-06", "close": 40.09, "volume": 156683.0}, {"date": "2017-01-09", "close": 39.98, "volume": 209216.0}, {"date": "2017-01-10", "close": 40.63, "volume": 235861.0}, {"date": "2017-01-11", "close": 40.87, "volume": 178898.0}, {"date": "2017-01-12", "close": 35.71, "volume": 532251.0}, {"date": "2017-01-13", "close": 36.87, "volume": 227338.0}, {"date": "2017-01-17", "close": 36.67, "volume": 194550.0}, {"date": "2017-01-18", "close": 37.62, "volume": 252091.0}, {"date": "2017-01-19", "close": 36.85, "volume": 169537.0}, {"date": "2017-01-20", "close": 37.03, "volume": 131376.0}, {"date": "2017-01-23", "close": 36.53, "volume": 192145.0}, {"date": "2017-01-24", "close": 37.04, "volume": 261213.0}, {"date": "2017-01-25", "close": 37.0, "volume": 152349.0}, {"date": "2017-01-26", "close": 36.94, "volume": 193657.0}, {"date": "2017-01-27", "close": 36.59, "volume": 130241.0}, {"date": "2017-01-30", "close": 36.4, "volume": 219154.0}, {"date": "2017-01-31", "close": 37.13, "volume": 352520.0}, {"date": "2017-02-01", "close": 37.97, "volume": 212405.0}, {"date": "2017-02-02", "close": 37.54, "volume": 130501.0}, {"date": "2017-02-03", "close": 37.72, "volume": 150111.0}, {"date": "2017-02-06", "close": 37.49, "volume": 141204.0}, {"date": "2017-02-07", "close": 37.39, "volume": 317504.0}, {"date": "2017-02-08", "close": 37.28, "volume": 186777.0}, {"date": "2017-02-09", "close": 44.17, "volume": 932684.0}, {"date": "2017-02-10", "close": 45.18, "volume": 458830.0}, {"date": "2017-02-13", "close": 44.35, "volume": 548221.0}, {"date": "2017-02-14", "close": 45.57, "volume": 271780.0}, {"date": "2017-02-15", "close": 44.89, "volume": 175559.0}, {"date": "2017-02-16", "close": 44.6, "volume": 174065.0}, {"date": "2017-02-17", "close": 44.48, "volume": 175255.0}, {"date": "2017-02-21", "close": 43.96, "volume": 328780.0}, {"date": "2017-02-22", "close": 44.2, "volume": 191049.0}, {"date": "2017-02-23", "close": 43.6, "volume": 209386.0}, {"date": "2017-02-24", "close": 43.8, "volume": 333389.0}, {"date": "2017-02-27", "close": 43.74, "volume": 170496.0}, {"date": "2017-02-28", "close": 42.36, "volume": 184238.0}, {"date": "2017-03-01", "close": 43.62, "volume": 182535.0}, {"date": "2017-03-02", "close": 43.67, "volume": 169063.0}, {"date": "2017-03-03", "close": 43.47, "volume": 136543.0}, {"date": "2017-03-06", "close": 42.61, "volume": 192045.0}, {"date": "2017-03-07", "close": 42.94, "volume": 136781.0}, {"date": "2017-03-08", "close": 42.78, "volume": 117365.0}, {"date": "2017-03-09", "close": 42.54, "volume": 162370.0}, {"date": "2017-03-10", "close": 42.1, "volume": 191879.0}, {"date": "2017-03-13", "close": 42.5, "volume": 148360.0}, {"date": "2017-03-14", "close": 42.73, "volume": 153962.0}, {"date": "2017-03-15", "close": 43.44, "volume": 240340.0}, {"date": "2017-03-16", "close": 43.48, "volume": 154787.0}, {"date": "2017-03-17", "close": 43.73, "volume": 397220.0}, {"date": "2017-03-20", "close": 42.67, "volume": 105420.0}, {"date": "2017-03-21", "close": 40.77, "volume": 242473.0}, {"date": "2017-03-22", "close": 40.91, "volume": 142203.0}, {"date": "2017-03-23", "close": 41.45, "volume": 157260.0}, {"date": "2017-03-24", "close": 41.2, "volume": 131643.0}, {"date": "2017-03-27", "close": 41.29, "volume": 91101.0}, {"date": "2017-03-28", "close": 40.8, "volume": 111848.0}, {"date": "2017-03-29", "close": 41.03, "volume": 150295.0}, {"date": "2017-03-30", "close": 41.24, "volume": 132493.0}, {"date": "2017-03-31", "close": 41.09, "volume": 446948.0}, {"date": "2017-04-03", "close": 41.1, "volume": 216880.0}, {"date": "2017-04-04", "close": 41.26, "volume": 211888.0}, {"date": "2017-04-05", "close": 40.78, "volume": 188037.0}, {"date": "2017-04-06", "close": 41.17, "volume": 220374.0}, {"date": "2017-04-07", "close": 41.59, "volume": 269159.0}, {"date": "2017-04-10", "close": 41.42, "volume": 248625.0}, {"date": "2017-04-11", "close": 41.69, "volume": 256521.0}, {"date": "2017-04-12", "close": 40.8, "volume": 197328.0}, {"date": "2017-04-13", "close": 40.6, "volume": 141701.0}, {"date": "2017-04-17", "close": 40.65, "volume": 152432.0}, {"date": "2017-04-18", "close": 40.51, "volume": 157659.0}, {"date": "2017-04-19", "close": 41.07, "volume": 173741.0}, {"date": "2017-04-20", "close": 41.66, "volume": 165657.0}, {"date": "2017-04-21", "close": 41.36, "volume": 145458.0}, {"date": "2017-04-24", "close": 42.33, "volume": 186942.0}, {"date": "2017-04-25", "close": 42.82, "volume": 117032.0}, {"date": "2017-04-26", "close": 42.94, "volume": 166063.0}, {"date": "2017-04-27", "close": 42.99, "volume": 167265.0}, {"date": "2017-04-28", "close": 42.1, "volume": 137446.0}, {"date": "2017-05-01", "close": 42.28, "volume": 221194.0}, {"date": "2017-05-02", "close": 41.87, "volume": 166916.0}, {"date": "2017-05-03", "close": 41.99, "volume": 209230.0}, {"date": "2017-05-04", "close": 46.07, "volume": 1086247.0}, {"date": "2017-05-05", "close": 47.71, "volume": 360775.0}, {"date": "2017-05-08", "close": 45.96, "volume": 412062.0}, {"date": "2017-05-09", "close": 45.81, "volume": 371946.0}, {"date": "2017-05-10", "close": 45.79, "volume": 259493.0}, {"date": "2017-05-11", "close": 45.64, "volume": 176386.0}, {"date": "2017-05-12", "close": 43.85, "volume": 224704.0}, {"date": "2017-05-15", "close": 43.37, "volume": 215302.0}, {"date": "2017-05-16", "close": 43.45, "volume": 260223.0}, {"date": "2017-05-17", "close": 41.58, "volume": 306924.0}, {"date": "2017-05-18", "close": 41.57, "volume": 358589.0}, {"date": "2017-05-19", "close": 42.07, "volume": 309074.0}, {"date": "2017-05-22", "close": 41.72, "volume": 295553.0}, {"date": "2017-05-23", "close": 41.73, "volume": 227617.0}, {"date": "2017-05-24", "close": 41.02, "volume": 351221.0}, {"date": "2017-05-25", "close": 41.82, "volume": 201390.0}, {"date": "2017-05-26", "close": 41.35, "volume": 184923.0}, {"date": "2017-05-30", "close": 41.25, "volume": 178475.0}, {"date": "2017-05-31", "close": 41.54, "volume": 317034.0}, {"date": "2017-06-01", "close": 42.86, "volume": 227202.0}, {"date": "2017-06-02", "close": 43.1, "volume": 214695.0}, {"date": "2017-06-05", "close": 42.44, "volume": 183796.0}, {"date": "2017-06-06", "close": 42.24, "volume": 185767.0}, {"date": "2017-06-07", "close": 42.62, "volume": 186312.0}, {"date": "2017-06-08", "close": 43.72, "volume": 167433.0}, {"date": "2017-06-09", "close": 42.8, "volume": 228661.0}, {"date": "2017-06-12", "close": 43.11, "volume": 273456.0}, {"date": "2017-06-13", "close": 42.71, "volume": 286485.0}, {"date": "2017-06-14", "close": 42.64, "volume": 222931.0}, {"date": "2017-06-15", "close": 42.31, "volume": 166787.0}, {"date": "2017-06-16", "close": 41.64, "volume": 338388.0}, {"date": "2017-06-19", "close": 42.08, "volume": 165721.0}, {"date": "2017-06-20", "close": 41.45, "volume": 126946.0}, {"date": "2017-06-21", "close": 41.23, "volume": 180569.0}, {"date": "2017-06-22", "close": 41.2, "volume": 190608.0}, {"date": "2017-06-23", "close": 41.74, "volume": 855353.0}, {"date": "2017-06-26", "close": 41.48, "volume": 402839.0}, {"date": "2017-06-27", "close": 40.36, "volume": 194159.0}, {"date": "2017-06-28", "close": 40.99, "volume": 246473.0}, {"date": "2017-06-29", "close": 40.2, "volume": 170591.0}, {"date": "2017-06-30", "close": 39.99, "volume": 122392.0}, {"date": "2017-07-03", "close": 40.1, "volume": 51962.0}, {"date": "2017-07-05", "close": 40.25, "volume": 173968.0}, {"date": "2017-07-06", "close": 39.58, "volume": 159930.0}, {"date": "2017-07-07", "close": 40.19, "volume": 128183.0}, {"date": "2017-07-10", "close": 39.75, "volume": 169087.0}, {"date": "2017-07-11", "close": 40.09, "volume": 175554.0}, {"date": "2017-07-12", "close": 40.31, "volume": 140733.0}, {"date": "2017-07-13", "close": 41.41, "volume": 240681.0}, {"date": "2017-07-14", "close": 42.01, "volume": 177300.0}, {"date": "2017-07-17", "close": 42.11, "volume": 181406.0}, {"date": "2017-07-18", "close": 42.14, "volume": 139115.0}, {"date": "2017-07-19", "close": 41.91, "volume": 181801.0}, {"date": "2017-07-20", "close": 41.41, "volume": 93469.0}, {"date": "2017-07-21", "close": 41.06, "volume": 155852.0}, {"date": "2017-07-24", "close": 41.44, "volume": 103553.0}, {"date": "2017-07-25", "close": 41.74, "volume": 149240.0}, {"date": "2017-07-26", "close": 41.27, "volume": 104339.0}, {"date": "2017-07-27", "close": 41.28, "volume": 120215.0}, {"date": "2017-07-28", "close": 40.78, "volume": 122525.0}, {"date": "2017-07-31", "close": 40.52, "volume": 151218.0}, {"date": "2017-08-01", "close": 41.11, "volume": 125806.0}, {"date": "2017-08-02", "close": 40.47, "volume": 169585.0}, {"date": "2017-08-03", "close": 46.18, "volume": 515113.0}, {"date": "2017-08-04", "close": 44.29, "volume": 198621.0}, {"date": "2017-08-07", "close": 44.42, "volume": 249342.0}, {"date": "2017-08-08", "close": 43.74, "volume": 144872.0}, {"date": "2017-08-09", "close": 43.2, "volume": 130598.0}, {"date": "2017-08-10", "close": 42.03, "volume": 107703.0}, {"date": "2017-08-11", "close": 41.57, "volume": 109109.0}, {"date": "2017-08-14", "close": 41.96, "volume": 120484.0}, {"date": "2017-08-15", "close": 40.88, "volume": 86395.0}, {"date": "2017-08-16", "close": 40.71, "volume": 84204.0}, {"date": "2017-08-17", "close": 39.87, "volume": 133757.0}, {"date": "2017-08-18", "close": 39.02, "volume": 118033.0}, {"date": "2017-08-21", "close": 38.45, "volume": 95373.0}, {"date": "2017-08-22", "close": 38.68, "volume": 97240.0}, {"date": "2017-08-23", "close": 37.91, "volume": 84256.0}, {"date": "2017-08-24", "close": 38.39, "volume": 172149.0}, {"date": "2017-08-25", "close": 38.49, "volume": 134165.0}, {"date": "2017-08-28", "close": 38.75, "volume": 169141.0}, {"date": "2017-08-29", "close": 39.29, "volume": 239354.0}, {"date": "2017-08-30", "close": 39.22, "volume": 124290.0}, {"date": "2017-08-31", "close": 40.08, "volume": 189049.0}, {"date": "2017-09-01", "close": 39.9, "volume": 183107.0}, {"date": "2017-09-05", "close": 39.67, "volume": 185477.0}, {"date": "2017-09-06", "close": 39.55, "volume": 114014.0}, {"date": "2017-09-07", "close": 39.01, "volume": 105056.0}, {"date": "2017-09-08", "close": 38.89, "volume": 101711.0}, {"date": "2017-09-11", "close": 39.71, "volume": 147524.0}, {"date": "2017-09-12", "close": 40.35, "volume": 174802.0}, {"date": "2017-09-13", "close": 40.48, "volume": 217426.0}, {"date": "2017-09-14", "close": 40.46, "volume": 114821.0}, {"date": "2017-09-15", "close": 41.29, "volume": 331833.0}, {"date": "2017-09-18", "close": 41.72, "volume": 231913.0}, {"date": "2017-09-19", "close": 42.0, "volume": 124623.0}, {"date": "2017-09-20", "close": 41.88, "volume": 147784.0}, {"date": "2017-09-21", "close": 41.75, "volume": 199930.0}, {"date": "2017-09-22", "close": 42.83, "volume": 132064.0}, {"date": "2017-09-25", "close": 43.57, "volume": 170849.0}, {"date": "2017-09-26", "close": 43.98, "volume": 143801.0}, {"date": "2017-09-27", "close": 46.03, "volume": 171430.0}, {"date": "2017-09-28", "close": 45.95, "volume": 121097.0}, {"date": "2017-09-29", "close": 45.92, "volume": 121960.0}, {"date": "2017-10-02", "close": 46.48, "volume": 249142.0}, {"date": "2017-10-03", "close": 46.4, "volume": 275893.0}, {"date": "2017-10-04", "close": 45.4, "volume": 162826.0}, {"date": "2017-10-05", "close": 45.0, "volume": 186876.0}, {"date": "2017-10-06", "close": 45.15, "volume": 155550.0}, {"date": "2017-10-09", "close": 44.73, "volume": 88143.0}, {"date": "2017-10-10", "close": 44.7, "volume": 155974.0}, {"date": "2017-10-11", "close": 44.56, "volume": 117111.0}, {"date": "2017-10-12", "close": 45.3, "volume": 220787.0}, {"date": "2017-10-13", "close": 45.17, "volume": 145303.0}, {"date": "2017-10-16", "close": 45.11, "volume": 88219.0}, {"date": "2017-10-17", "close": 44.82, "volume": 139479.0}, {"date": "2017-10-18", "close": 45.2, "volume": 157341.0}, {"date": "2017-10-19", "close": 44.63, "volume": 116216.0}, {"date": "2017-10-20", "close": 45.06, "volume": 101421.0}, {"date": "2017-10-23", "close": 45.04, "volume": 87791.0}, {"date": "2017-10-24", "close": 45.23, "volume": 121395.0}, {"date": "2017-10-25", "close": 44.45, "volume": 94041.0}, {"date": "2017-10-26", "close": 44.67, "volume": 80672.0}, {"date": "2017-10-27", "close": 44.73, "volume": 82281.0}, {"date": "2017-10-30", "close": 43.87, "volume": 54521.0}, {"date": "2017-10-31", "close": 45.05, "volume": 161077.0}, {"date": "2017-11-01", "close": 44.51, "volume": 116149.0}, {"date": "2017-11-02", "close": 45.25, "volume": 150440.0}, {"date": "2017-11-03", "close": 44.62, "volume": 191993.0}, {"date": "2017-11-06", "close": 44.24, "volume": 190308.0}, {"date": "2017-11-07", "close": 43.93, "volume": 208229.0}, {"date": "2017-11-08", "close": 41.0, "volume": 397850.0}, {"date": "2017-11-09", "close": 40.55, "volume": 257186.0}, {"date": "2017-11-10", "close": 38.67, "volume": 179474.0}, {"date": "2017-11-13", "close": 38.2, "volume": 317480.0}, {"date": "2017-11-14", "close": 36.92, "volume": 203384.0}, {"date": "2017-11-15", "close": 35.4, "volume": 292912.0}, {"date": "2017-11-16", "close": 37.7, "volume": 260490.0}, {"date": "2017-11-17", "close": 36.59, "volume": 164440.0}, {"date": "2017-11-20", "close": 36.37, "volume": 123611.0}, {"date": "2017-11-21", "close": 36.91, "volume": 161995.0}, {"date": "2017-11-22", "close": 36.67, "volume": 152162.0}, {"date": "2017-11-24", "close": 36.75, "volume": 56423.0}, {"date": "2017-11-27", "close": 37.29, "volume": 243685.0}, {"date": "2017-11-28", "close": 39.18, "volume": 241606.0}, {"date": "2017-11-29", "close": 39.0, "volume": 270006.0}, {"date": "2017-11-30", "close": 39.0, "volume": 316640.0}, {"date": "2017-12-01", "close": 39.25, "volume": 296216.0}, {"date": "2017-12-04", "close": 39.49, "volume": 257221.0}, {"date": "2017-12-05", "close": 39.24, "volume": 317483.0}, {"date": "2017-12-06", "close": 37.55, "volume": 179862.0}, {"date": "2017-12-07", "close": 36.76, "volume": 267833.0}, {"date": "2017-12-08", "close": 36.74, "volume": 176131.0}, {"date": "2017-12-11", "close": 36.8, "volume": 111761.0}, {"date": "2017-12-12", "close": 37.03, "volume": 110068.0}, {"date": "2017-12-13", "close": 36.95, "volume": 126854.0}, {"date": "2017-12-14", "close": 36.54, "volume": 182053.0}, {"date": "2017-12-15", "close": 38.58, "volume": 591246.0}, {"date": "2017-12-18", "close": 38.45, "volume": 169443.0}, {"date": "2017-12-19", "close": 37.77, "volume": 174768.0}, {"date": "2017-12-20", "close": 37.86, "volume": 191535.0}, {"date": "2017-12-21", "close": 37.9, "volume": 107045.0}, {"date": "2017-12-22", "close": 38.25, "volume": 130660.0}, {"date": "2017-12-26", "close": 37.62, "volume": 262929.0}, {"date": "2017-12-27", "close": 37.54, "volume": 185070.0}, {"date": "2017-12-28", "close": 38.21, "volume": 173076.0}, {"date": "2017-12-29", "close": 38.29, "volume": 156625.0}, {"date": "2018-01-02", "close": 38.68, "volume": 179246.0}, {"date": "2018-01-03", "close": 38.03, "volume": 184825.0}, {"date": "2018-01-04", "close": 38.56, "volume": 190570.0}, {"date": "2018-01-05", "close": 38.38, "volume": 112765.0}, {"date": "2018-01-08", "close": 38.14, "volume": 208188.0}, {"date": "2018-01-09", "close": 37.39, "volume": 457568.0}, {"date": "2018-01-10", "close": 37.17, "volume": 244616.0}, {"date": "2018-01-11", "close": 37.89, "volume": 182322.0}, {"date": "2018-01-12", "close": 38.61, "volume": 200625.0}, {"date": "2018-01-16", "close": 38.45, "volume": 209566.0}, {"date": "2018-01-17", "close": 38.5, "volume": 174855.0}, {"date": "2018-01-18", "close": 38.54, "volume": 133722.0}, {"date": "2018-01-19", "close": 39.4, "volume": 121829.0}, {"date": "2018-01-22", "close": 39.07, "volume": 91277.0}, {"date": "2018-01-23", "close": 38.37, "volume": 126231.0}, {"date": "2018-01-24", "close": 38.2, "volume": 150413.0}, {"date": "2018-01-25", "close": 37.88, "volume": 83441.0}, {"date": "2018-01-26", "close": 38.41, "volume": 99255.0}, {"date": "2018-01-29", "close": 37.98, "volume": 110783.0}, {"date": "2018-01-30", "close": 37.6, "volume": 120378.0}, {"date": "2018-01-31", "close": 37.12, "volume": 243471.0}, {"date": "2018-02-01", "close": 37.45, "volume": 305306.0}, {"date": "2018-02-02", "close": 36.54, "volume": 156141.0}, {"date": "2018-02-05", "close": 34.25, "volume": 366481.0}, {"date": "2018-02-06", "close": 34.57, "volume": 246768.0}, {"date": "2018-02-07", "close": 34.4, "volume": 156619.0}, {"date": "2018-02-08", "close": 33.16, "volume": 177553.0}, {"date": "2018-02-09", "close": 33.04, "volume": 271944.0}, {"date": "2018-02-12", "close": 33.4, "volume": 195808.0}, {"date": "2018-02-13", "close": 34.23, "volume": 153832.0}, {"date": "2018-02-14", "close": 35.18, "volume": 281467.0}, {"date": "2018-02-15", "close": 35.77, "volume": 360094.0}, {"date": "2018-02-16", "close": 35.42, "volume": 232424.0}, {"date": "2018-02-20", "close": 35.31, "volume": 255260.0}, {"date": "2018-02-21", "close": 35.67, "volume": 190768.0}, {"date": "2018-02-22", "close": 35.2, "volume": 153562.0}, {"date": "2018-02-23", "close": 35.56, "volume": 196096.0}, {"date": "2018-02-26", "close": 36.17, "volume": 278768.0}, {"date": "2018-02-27", "close": 35.7, "volume": 211643.0}, {"date": "2018-02-28", "close": 34.93, "volume": 218254.0}, {"date": "2018-03-01", "close": 34.93, "volume": 166320.0}, {"date": "2018-03-02", "close": 35.17, "volume": 157561.0}, {"date": "2018-03-05", "close": 35.75, "volume": 131830.0}, {"date": "2018-03-06", "close": 35.91, "volume": 119588.0}, {"date": "2018-03-07", "close": 35.81, "volume": 157446.0}, {"date": "2018-03-08", "close": 35.2, "volume": 195793.0}, {"date": "2018-03-09", "close": 35.82, "volume": 128761.0}, {"date": "2018-03-12", "close": 35.87, "volume": 173017.0}, {"date": "2018-03-13", "close": 35.47, "volume": 113275.0}, {"date": "2018-03-14", "close": 35.12, "volume": 181392.0}, {"date": "2018-03-15", "close": 34.95, "volume": 215921.0}, {"date": "2018-03-16", "close": 35.59, "volume": 469121.0}, {"date": "2018-03-19", "close": 35.11, "volume": 206748.0}, {"date": "2018-03-20", "close": 35.09, "volume": 132868.0}, {"date": "2018-03-21", "close": 35.09, "volume": 97174.0}, {"date": "2018-03-22", "close": 34.69, "volume": 241245.0}, {"date": "2018-03-23", "close": 33.56, "volume": 198346.0}, {"date": "2018-03-26", "close": 34.78, "volume": 223469.0}, {"date": "2018-03-27", "close": 34.4, "volume": 214803.0}, {"date": "2018-03-28", "close": 34.5, "volume": 279371.0}, {"date": "2018-03-29", "close": 34.93, "volume": 203194.0}, {"date": "2018-04-02", "close": 34.55, "volume": 451855.0}, {"date": "2018-04-03", "close": 33.79, "volume": 297375.0}, {"date": "2018-04-04", "close": 33.83, "volume": 261992.0}, {"date": "2018-04-05", "close": 34.24, "volume": 175127.0}, {"date": "2018-04-06", "close": 33.32, "volume": 206516.0}, {"date": "2018-04-09", "close": 33.36, "volume": 178690.0}, {"date": "2018-04-10", "close": 34.43, "volume": 147031.0}, {"date": "2018-04-11", "close": 34.44, "volume": 160058.0}, {"date": "2018-04-12", "close": 34.86, "volume": 132701.0}, {"date": "2018-04-13", "close": 34.58, "volume": 318731.0}, {"date": "2018-04-16", "close": 35.09, "volume": 222516.0}, {"date": "2018-04-17", "close": 35.52, "volume": 230656.0}, {"date": "2018-04-18", "close": 35.89, "volume": 171226.0}, {"date": "2018-04-19", "close": 35.81, "volume": 179253.0}, {"date": "2018-04-20", "close": 35.37, "volume": 132271.0}, {"date": "2018-04-23", "close": 35.41, "volume": 80702.0}, {"date": "2018-04-24", "close": 35.19, "volume": 144718.0}, {"date": "2018-04-25", "close": 35.5, "volume": 152652.0}, {"date": "2018-04-26", "close": 35.45, "volume": 232033.0}, {"date": "2018-04-27", "close": 35.22, "volume": 180195.0}, {"date": "2018-04-30", "close": 35.45, "volume": 104152.0}, {"date": "2018-05-01", "close": 35.44, "volume": 198325.0}, {"date": "2018-05-02", "close": 35.77, "volume": 312415.0}, {"date": "2018-05-03", "close": 40.1, "volume": 1463670.0}, {"date": "2018-05-04", "close": 43.42, "volume": 862968.0}, {"date": "2018-05-07", "close": 43.08, "volume": 899188.0}, {"date": "2018-05-08", "close": 45.37, "volume": 535929.0}, {"date": "2018-05-09", "close": 46.68, "volume": 483830.0}, {"date": "2018-05-10", "close": 45.66, "volume": 248732.0}, {"date": "2018-05-11", "close": 45.55, "volume": 261397.0}, {"date": "2018-05-14", "close": 44.64, "volume": 226651.0}, {"date": "2018-05-15", "close": 44.64, "volume": 363984.0}, {"date": "2018-05-16", "close": 45.42, "volume": 457979.0}, {"date": "2018-05-17", "close": 44.3, "volume": 360434.0}, {"date": "2018-05-18", "close": 45.25, "volume": 474726.0}, {"date": "2018-05-21", "close": 46.33, "volume": 303548.0}, {"date": "2018-05-22", "close": 46.1, "volume": 231027.0}, {"date": "2018-05-23", "close": 46.09, "volume": 153477.0}, {"date": "2018-05-24", "close": 46.19, "volume": 271482.0}, {"date": "2018-05-25", "close": 46.94, "volume": 294225.0}, {"date": "2018-05-29", "close": 46.49, "volume": 290741.0}, {"date": "2018-05-30", "close": 47.57, "volume": 318775.0}, {"date": "2018-05-31", "close": 46.9, "volume": 224406.0}, {"date": "2018-06-01", "close": 47.62, "volume": 200018.0}, {"date": "2018-06-04", "close": 48.63, "volume": 278437.0}, {"date": "2018-06-05", "close": 49.31, "volume": 163022.0}, {"date": "2018-06-06", "close": 49.86, "volume": 258349.0}, {"date": "2018-06-07", "close": 50.07, "volume": 263320.0}, {"date": "2018-06-08", "close": 49.49, "volume": 136131.0}, {"date": "2018-06-11", "close": 49.74, "volume": 95902.0}, {"date": "2018-06-12", "close": 49.46, "volume": 278672.0}, {"date": "2018-06-13", "close": 49.64, "volume": 178010.0}, {"date": "2018-06-14", "close": 50.43, "volume": 148657.0}, {"date": "2018-06-15", "close": 50.82, "volume": 366506.0}, {"date": "2018-06-18", "close": 50.61, "volume": 191672.0}, {"date": "2018-06-19", "close": 50.48, "volume": 216918.0}, {"date": "2018-06-20", "close": 50.6, "volume": 186194.0}, {"date": "2018-06-21", "close": 50.33, "volume": 170264.0}, {"date": "2018-06-22", "close": 50.28, "volume": 429300.0}, {"date": "2018-06-25", "close": 49.2, "volume": 231038.0}, {"date": "2018-06-26", "close": 49.61, "volume": 176366.0}, {"date": "2018-06-27", "close": 49.06, "volume": 138716.0}, {"date": "2018-06-28", "close": 49.28, "volume": 191231.0}, {"date": "2018-06-29", "close": 48.93, "volume": 162182.0}, {"date": "2018-07-02", "close": 49.86, "volume": 150424.0}, {"date": "2018-07-03", "close": 48.64, "volume": 114938.0}, {"date": "2018-07-05", "close": 49.73, "volume": 162354.0}, {"date": "2018-07-06", "close": 50.22, "volume": 131642.0}, {"date": "2018-07-09", "close": 49.97, "volume": 145906.0}, {"date": "2018-07-10", "close": 49.64, "volume": 113286.0}, {"date": "2018-07-11", "close": 48.72, "volume": 114743.0}, {"date": "2018-07-12", "close": 49.29, "volume": 148953.0}, {"date": "2018-07-13", "close": 49.49, "volume": 91889.0}, {"date": "2018-07-16", "close": 49.25, "volume": 130112.0}, {"date": "2018-07-17", "close": 49.32, "volume": 120311.0}, {"date": "2018-07-18", "close": 49.53, "volume": 220669.0}, {"date": "2018-07-19", "close": 50.11, "volume": 238478.0}, {"date": "2018-07-20", "close": 50.13, "volume": 134441.0}, {"date": "2018-07-23", "close": 51.41, "volume": 219687.0}, {"date": "2018-07-24", "close": 50.32, "volume": 232551.0}, {"date": "2018-07-25", "close": 50.46, "volume": 111013.0}, {"date": "2018-07-26", "close": 51.0, "volume": 150984.0}, {"date": "2018-07-27", "close": 50.11, "volume": 175915.0}, {"date": "2018-07-30", "close": 49.6, "volume": 123631.0}, {"date": "2018-07-31", "close": 50.27, "volume": 217920.0}, {"date": "2018-08-01", "close": 48.44, "volume": 722876.0}, {"date": "2018-08-02", "close": 48.88, "volume": 410485.0}, {"date": "2018-08-03", "close": 52.68, "volume": 792747.0}, {"date": "2018-08-06", "close": 52.39, "volume": 377105.0}, {"date": "2018-08-07", "close": 52.97, "volume": 329015.0}, {"date": "2018-08-08", "close": 53.43, "volume": 356349.0}, {"date": "2018-08-09", "close": 53.22, "volume": 358240.0}, {"date": "2018-08-10", "close": 53.26, "volume": 241910.0}, {"date": "2018-08-13", "close": 53.12, "volume": 188027.0}, {"date": "2018-08-14", "close": 53.54, "volume": 149334.0}, {"date": "2018-08-15", "close": 54.0, "volume": 243426.0}, {"date": "2018-08-16", "close": 54.03, "volume": 159330.0}, {"date": "2018-08-17", "close": 54.06, "volume": 121557.0}, {"date": "2018-08-20", "close": 54.0, "volume": 121660.0}, {"date": "2018-08-21", "close": 54.77, "volume": 155367.0}, {"date": "2018-08-22", "close": 54.83, "volume": 136671.0}, {"date": "2018-08-23", "close": 55.36, "volume": 128974.0}, {"date": "2018-08-24", "close": 56.23, "volume": 244918.0}, {"date": "2018-08-27", "close": 55.38, "volume": 273175.0}, {"date": "2018-08-28", "close": 55.9, "volume": 199467.0}, {"date": "2018-08-29", "close": 55.57, "volume": 172102.0}, {"date": "2018-08-30", "close": 55.18, "volume": 137686.0}, {"date": "2018-08-31", "close": 55.14, "volume": 134692.0}, {"date": "2018-09-04", "close": 54.83, "volume": 161192.0}, {"date": "2018-09-05", "close": 54.03, "volume": 146424.0}, {"date": "2018-09-06", "close": 53.95, "volume": 217629.0}, {"date": "2018-09-07", "close": 53.5, "volume": 217976.0}, {"date": "2018-09-10", "close": 54.05, "volume": 164698.0}, {"date": "2018-09-11", "close": 54.32, "volume": 209119.0}, {"date": "2018-09-12", "close": 54.04, "volume": 265018.0}, {"date": "2018-09-13", "close": 54.09, "volume": 207721.0}, {"date": "2018-09-14", "close": 54.6, "volume": 161467.0}, {"date": "2018-09-17", "close": 53.53, "volume": 256434.0}, {"date": "2018-09-18", "close": 53.95, "volume": 183734.0}, {"date": "2018-09-19", "close": 53.57, "volume": 187666.0}, {"date": "2018-09-20", "close": 54.26, "volume": 144344.0}, {"date": "2018-09-21", "close": 55.48, "volume": 454247.0}, {"date": "2018-09-24", "close": 54.11, "volume": 222696.0}, {"date": "2018-09-25", "close": 54.11, "volume": 167321.0}, {"date": "2018-09-26", "close": 54.02, "volume": 131030.0}, {"date": "2018-09-27", "close": 54.29, "volume": 145701.0}, {"date": "2018-09-28", "close": 54.09, "volume": 211527.0}, {"date": "2018-10-01", "close": 53.6, "volume": 213188.0}, {"date": "2018-10-02", "close": 50.38, "volume": 222377.0}, {"date": "2018-10-03", "close": 52.05, "volume": 181254.0}, {"date": "2018-10-04", "close": 51.06, "volume": 170812.0}, {"date": "2018-10-05", "close": 50.2, "volume": 133456.0}, {"date": "2018-10-08", "close": 49.38, "volume": 167459.0}, {"date": "2018-10-09", "close": 49.44, "volume": 209444.0}, {"date": "2018-10-10", "close": 47.92, "volume": 216148.0}, {"date": "2018-10-11", "close": 47.55, "volume": 215399.0}, {"date": "2018-10-12", "close": 49.09, "volume": 268095.0}, {"date": "2018-10-15", "close": 49.61, "volume": 222454.0}, {"date": "2018-10-16", "close": 52.1, "volume": 206275.0}, {"date": "2018-10-17", "close": 50.96, "volume": 209417.0}, {"date": "2018-10-18", "close": 50.41, "volume": 124702.0}, {"date": "2018-10-19", "close": 47.82, "volume": 208604.0}, {"date": "2018-10-22", "close": 49.15, "volume": 162314.0}, {"date": "2018-10-23", "close": 49.07, "volume": 162313.0}, {"date": "2018-10-24", "close": 47.06, "volume": 147712.0}, {"date": "2018-10-25", "close": 48.84, "volume": 197023.0}, {"date": "2018-10-26", "close": 48.32, "volume": 158528.0}, {"date": "2018-10-29", "close": 48.26, "volume": 213495.0}, {"date": "2018-10-30", "close": 49.75, "volume": 135298.0}, {"date": "2018-10-31", "close": 51.69, "volume": 252091.0}, {"date": "2018-11-01", "close": 51.71, "volume": 189057.0}, {"date": "2018-11-02", "close": 51.95, "volume": 158807.0}, {"date": "2018-11-05", "close": 51.22, "volume": 251752.0}, {"date": "2018-11-06", "close": 50.42, "volume": 283116.0}, {"date": "2018-11-07", "close": 45.0, "volume": 860348.0}, {"date": "2018-11-08", "close": 45.57, "volume": 618735.0}, {"date": "2018-11-09", "close": 46.54, "volume": 305906.0}, {"date": "2018-11-12", "close": 45.26, "volume": 207304.0}, {"date": "2018-11-13", "close": 45.13, "volume": 202891.0}, {"date": "2018-11-14", "close": 45.23, "volume": 211170.0}, {"date": "2018-11-15", "close": 45.82, "volume": 203359.0}, {"date": "2018-11-16", "close": 45.68, "volume": 319843.0}, {"date": "2018-11-19", "close": 44.57, "volume": 192930.0}, {"date": "2018-11-20", "close": 43.64, "volume": 190857.0}, {"date": "2018-11-21", "close": 44.09, "volume": 107129.0}, {"date": "2018-11-23", "close": 44.44, "volume": 97076.0}, {"date": "2018-11-26", "close": 43.79, "volume": 159731.0}, {"date": "2018-11-27", "close": 43.36, "volume": 171427.0}, {"date": "2018-11-28", "close": 44.62, "volume": 214213.0}, {"date": "2018-11-29", "close": 44.78, "volume": 140577.0}, {"date": "2018-11-30", "close": 44.58, "volume": 260801.0}, {"date": "2018-12-03", "close": 45.68, "volume": 245930.0}, {"date": "2018-12-04", "close": 43.84, "volume": 326219.0}, {"date": "2018-12-06", "close": 43.75, "volume": 259107.0}, {"date": "2018-12-07", "close": 42.54, "volume": 184327.0}, {"date": "2018-12-10", "close": 42.93, "volume": 283563.0}, {"date": "2018-12-11", "close": 42.24, "volume": 158307.0}, {"date": "2018-12-12", "close": 42.96, "volume": 122115.0}, {"date": "2018-12-13", "close": 42.86, "volume": 140457.0}, {"date": "2018-12-14", "close": 42.17, "volume": 106352.0}, {"date": "2018-12-17", "close": 41.18, "volume": 207717.0}, {"date": "2018-12-18", "close": 41.24, "volume": 174203.0}, {"date": "2018-12-19", "close": 40.82, "volume": 278137.0}, {"date": "2018-12-20", "close": 40.87, "volume": 262083.0}, {"date": "2018-12-21", "close": 39.45, "volume": 474793.0}, {"date": "2018-12-24", "close": 38.21, "volume": 70313.0}, {"date": "2018-12-26", "close": 39.8, "volume": 178706.0}, {"date": "2018-12-27", "close": 39.92, "volume": 180696.0}, {"date": "2018-12-28", "close": 40.25, "volume": 100291.0}, {"date": "2018-12-31", "close": 40.75, "volume": 153884.0}, {"date": "2019-01-02", "close": 40.94, "volume": 137814.0}, {"date": "2019-01-03", "close": 39.7, "volume": 146695.0}, {"date": "2019-01-04", "close": 41.12, "volume": 143542.0}, {"date": "2019-01-07", "close": 41.72, "volume": 143227.0}, {"date": "2019-01-08", "close": 42.02, "volume": 238376.0}, {"date": "2019-01-09", "close": 42.46, "volume": 150823.0}, {"date": "2019-01-10", "close": 42.58, "volume": 128631.0}, {"date": "2019-01-11", "close": 43.22, "volume": 131656.0}, {"date": "2019-01-14", "close": 42.99, "volume": 127784.0}, {"date": "2019-01-15", "close": 43.56, "volume": 110271.0}, {"date": "2019-01-16", "close": 43.24, "volume": 301664.0}, {"date": "2019-01-17", "close": 43.98, "volume": 320669.0}, {"date": "2019-01-18", "close": 44.61, "volume": 155067.0}, {"date": "2019-01-22", "close": 44.46, "volume": 122714.0}, {"date": "2019-01-23", "close": 44.55, "volume": 86588.0}, {"date": "2019-01-24", "close": 44.53, "volume": 134340.0}, {"date": "2019-01-25", "close": 45.63, "volume": 76097.0}, {"date": "2019-01-28", "close": 45.19, "volume": 88195.0}, {"date": "2019-01-29", "close": 44.88, "volume": 92952.0}, {"date": "2019-01-30", "close": 45.54, "volume": 71767.0}, {"date": "2019-01-31", "close": 45.92, "volume": 152324.0}, {"date": "2019-02-01", "close": 45.95, "volume": 82074.0}, {"date": "2019-02-04", "close": 47.13, "volume": 183568.0}, {"date": "2019-02-05", "close": 46.73, "volume": 99400.0}, {"date": "2019-02-06", "close": 46.74, "volume": 95256.0}, {"date": "2019-02-07", "close": 46.87, "volume": 163337.0}, {"date": "2019-02-08", "close": 47.26, "volume": 132191.0}, {"date": "2019-02-11", "close": 47.99, "volume": 163280.0}, {"date": "2019-02-12", "close": 47.91, "volume": 188243.0}, {"date": "2019-02-13", "close": 48.38, "volume": 221976.0}, {"date": "2019-02-14", "close": 54.34, "volume": 682721.0}, {"date": "2019-02-15", "close": 54.72, "volume": 408316.0}, {"date": "2019-02-19", "close": 56.22, "volume": 366424.0}, {"date": "2019-02-20", "close": 57.6, "volume": 373293.0}, {"date": "2019-02-21", "close": 57.04, "volume": 228642.0}, {"date": "2019-02-22", "close": 57.3, "volume": 281592.0}, {"date": "2019-02-25", "close": 57.2, "volume": 183061.0}, {"date": "2019-02-26", "close": 56.47, "volume": 194645.0}, {"date": "2019-02-27", "close": 56.12, "volume": 204424.0}, {"date": "2019-02-28", "close": 55.82, "volume": 272076.0}, {"date": "2019-03-01", "close": 56.45, "volume": 166053.0}, {"date": "2019-03-04", "close": 56.21, "volume": 274752.0}, {"date": "2019-03-05", "close": 56.01, "volume": 141753.0}, {"date": "2019-03-06", "close": 55.73, "volume": 264373.0}, {"date": "2019-03-07", "close": 54.99, "volume": 150268.0}, {"date": "2019-03-08", "close": 55.04, "volume": 204526.0}, {"date": "2019-03-11", "close": 56.18, "volume": 225835.0}, {"date": "2019-03-12", "close": 55.54, "volume": 168319.0}, {"date": "2019-03-13", "close": 56.28, "volume": 187845.0}, {"date": "2019-03-14", "close": 57.2, "volume": 344440.0}, {"date": "2019-03-15", "close": 56.86, "volume": 450084.0}, {"date": "2019-03-18", "close": 56.86, "volume": 287747.0}, {"date": "2019-03-19", "close": 56.38, "volume": 129391.0}, {"date": "2019-03-20", "close": 56.29, "volume": 203070.0}, {"date": "2019-03-21", "close": 57.12, "volume": 146617.0}, {"date": "2019-03-22", "close": 55.34, "volume": 197730.0}, {"date": "2019-03-25", "close": 55.5, "volume": 233947.0}, {"date": "2019-03-26", "close": 55.57, "volume": 154235.0}, {"date": "2019-03-27", "close": 55.22, "volume": 153655.0}, {"date": "2019-03-28", "close": 55.21, "volume": 196636.0}, {"date": "2019-03-29", "close": 55.06, "volume": 299332.0}, {"date": "2019-04-01", "close": 56.3, "volume": 270007.0}, {"date": "2019-04-02", "close": 55.66, "volume": 120599.0}, {"date": "2019-04-03", "close": 55.72, "volume": 165579.0}, {"date": "2019-04-04", "close": 56.01, "volume": 184962.0}, {"date": "2019-04-05", "close": 56.74, "volume": 119636.0}, {"date": "2019-04-08", "close": 57.29, "volume": 132650.0}, {"date": "2019-04-09", "close": 56.6, "volume": 131290.0}, {"date": "2019-04-10", "close": 58.28, "volume": 192488.0}, {"date": "2019-04-11", "close": 58.44, "volume": 121362.0}, {"date": "2019-04-12", "close": 58.72, "volume": 176560.0}, {"date": "2019-04-15", "close": 58.24, "volume": 125078.0}, {"date": "2019-04-16", "close": 58.8, "volume": 201539.0}, {"date": "2019-04-17", "close": 58.0, "volume": 204743.0}, {"date": "2019-04-18", "close": 57.12, "volume": 137674.0}, {"date": "2019-04-22", "close": 56.73, "volume": 126677.0}, {"date": "2019-04-23", "close": 57.9, "volume": 183228.0}, {"date": "2019-04-24", "close": 57.42, "volume": 146693.0}, {"date": "2019-04-25", "close": 55.68, "volume": 178969.0}, {"date": "2019-04-26", "close": 55.53, "volume": 152636.0}, {"date": "2019-04-29", "close": 56.1, "volume": 162287.0}, {"date": "2019-04-30", "close": 56.58, "volume": 196068.0}, {"date": "2019-05-01", "close": 58.29, "volume": 680777.0}, {"date": "2019-05-02", "close": 57.49, "volume": 195696.0}, {"date": "2019-05-03", "close": 57.66, "volume": 169958.0}, {"date": "2019-05-06", "close": 57.46, "volume": 201212.0}, {"date": "2019-05-07", "close": 56.55, "volume": 195616.0}, {"date": "2019-05-08", "close": 56.56, "volume": 167537.0}, {"date": "2019-05-09", "close": 56.16, "volume": 163103.0}, {"date": "2019-05-10", "close": 55.54, "volume": 109640.0}, {"date": "2019-05-13", "close": 53.33, "volume": 162615.0}, {"date": "2019-05-14", "close": 54.36, "volume": 148306.0}, {"date": "2019-05-15", "close": 54.71, "volume": 195317.0}, {"date": "2019-05-16", "close": 55.35, "volume": 86143.0}, {"date": "2019-05-17", "close": 54.15, "volume": 150061.0}, {"date": "2019-05-20", "close": 54.11, "volume": 135978.0}, {"date": "2019-05-21", "close": 55.01, "volume": 154569.0}, {"date": "2019-05-22", "close": 54.48, "volume": 117963.0}, {"date": "2019-05-23", "close": 53.34, "volume": 273801.0}, {"date": "2019-05-24", "close": 54.16, "volume": 238805.0}, {"date": "2019-05-28", "close": 54.08, "volume": 374791.0}, {"date": "2019-05-29", "close": 53.19, "volume": 312947.0}, {"date": "2019-05-30", "close": 53.3, "volume": 167886.0}, {"date": "2019-05-31", "close": 51.48, "volume": 228925.0}, {"date": "2019-06-03", "close": 50.97, "volume": 184560.0}, {"date": "2019-06-04", "close": 52.78, "volume": 167247.0}, {"date": "2019-06-05", "close": 52.5, "volume": 116880.0}, {"date": "2019-06-06", "close": 52.38, "volume": 129397.0}, {"date": "2019-06-07", "close": 53.08, "volume": 139488.0}, {"date": "2019-06-10", "close": 54.01, "volume": 107512.0}, {"date": "2019-06-11", "close": 54.75, "volume": 170137.0}, {"date": "2019-06-12", "close": 54.69, "volume": 93940.0}, {"date": "2019-06-13", "close": 55.1, "volume": 113620.0}, {"date": "2019-06-14", "close": 54.66, "volume": 145436.0}, {"date": "2019-06-17", "close": 54.84, "volume": 113617.0}, {"date": "2019-06-18", "close": 56.42, "volume": 120817.0}, {"date": "2019-06-19", "close": 56.85, "volume": 132477.0}, {"date": "2019-06-20", "close": 57.52, "volume": 109123.0}, {"date": "2019-06-21", "close": 56.19, "volume": 263438.0}, {"date": "2019-06-24", "close": 55.92, "volume": 323891.0}, {"date": "2019-06-25", "close": 55.89, "volume": 176045.0}, {"date": "2019-06-26", "close": 57.26, "volume": 184768.0}, {"date": "2019-06-27", "close": 58.28, "volume": 153342.0}, {"date": "2019-06-28", "close": 58.2, "volume": 338932.0}, {"date": "2019-07-01", "close": 59.1, "volume": 142280.0}, {"date": "2019-07-02", "close": 57.9, "volume": 90653.0}, {"date": "2019-07-03", "close": 58.9, "volume": 68564.0}, {"date": "2019-07-05", "close": 59.04, "volume": 68612.0}, {"date": "2019-07-08", "close": 57.1, "volume": 133571.0}, {"date": "2019-07-09", "close": 57.45, "volume": 97105.0}, {"date": "2019-07-10", "close": 56.95, "volume": 132850.0}, {"date": "2019-07-11", "close": 56.0, "volume": 131924.0}, {"date": "2019-07-12", "close": 56.88, "volume": 166301.0}, {"date": "2019-07-15", "close": 56.48, "volume": 132150.0}, {"date": "2019-07-16", "close": 57.28, "volume": 159063.0}, {"date": "2019-07-17", "close": 57.11, "volume": 195274.0}, {"date": "2019-07-18", "close": 56.62, "volume": 111195.0}, {"date": "2019-07-19", "close": 56.09, "volume": 144991.0}, {"date": "2019-07-22", "close": 55.62, "volume": 172909.0}, {"date": "2019-07-23", "close": 56.05, "volume": 138688.0}, {"date": "2019-07-24", "close": 56.12, "volume": 192519.0}, {"date": "2019-07-25", "close": 55.66, "volume": 133018.0}, {"date": "2019-07-26", "close": 55.67, "volume": 141787.0}, {"date": "2019-07-29", "close": 54.78, "volume": 173363.0}, {"date": "2019-07-30", "close": 55.01, "volume": 231268.0}, {"date": "2019-07-31", "close": 55.02, "volume": 297585.0}, {"date": "2019-08-01", "close": 55.05, "volume": 186558.0}, {"date": "2019-08-02", "close": 53.39, "volume": 166312.0}, {"date": "2019-08-05", "close": 49.94, "volume": 286594.0}, {"date": "2019-08-06", "close": 52.53, "volume": 354262.0}, {"date": "2019-08-07", "close": 51.71, "volume": 379365.0}, {"date": "2019-08-08", "close": 53.64, "volume": 264927.0}, {"date": "2019-08-09", "close": 53.16, "volume": 265564.0}, {"date": "2019-08-12", "close": 51.56, "volume": 426243.0}, {"date": "2019-08-13", "close": 51.16, "volume": 1984852.0}, {"date": "2019-08-14", "close": 48.82, "volume": 456250.0}, {"date": "2019-08-15", "close": 47.22, "volume": 245080.0}, {"date": "2019-08-16", "close": 48.45, "volume": 327849.0}, {"date": "2019-08-19", "close": 48.94, "volume": 299886.0}, {"date": "2019-08-20", "close": 49.16, "volume": 279809.0}, {"date": "2019-08-21", "close": 49.55, "volume": 324981.0}, {"date": "2019-08-22", "close": 49.58, "volume": 385065.0}, {"date": "2019-08-23", "close": 47.31, "volume": 214925.0}, {"date": "2019-08-26", "close": 46.99, "volume": 189120.0}, {"date": "2019-08-27", "close": 46.66, "volume": 271929.0}, {"date": "2019-08-28", "close": 47.29, "volume": 342774.0}, {"date": "2019-08-29", "close": 48.51, "volume": 218192.0}, {"date": "2019-08-30", "close": 48.06, "volume": 361218.0}, {"date": "2019-09-03", "close": 46.81, "volume": 361317.0}, {"date": "2019-09-04", "close": 47.64, "volume": 320288.0}, {"date": "2019-09-05", "close": 49.0, "volume": 452634.0}, {"date": "2019-09-06", "close": 48.27, "volume": 363228.0}, {"date": "2019-09-09", "close": 49.22, "volume": 430484.0}, {"date": "2019-09-10", "close": 49.33, "volume": 440095.0}, {"date": "2019-09-11", "close": 50.03, "volume": 499623.0}, {"date": "2019-09-12", "close": 51.59, "volume": 585781.0}, {"date": "2019-09-13", "close": 52.37, "volume": 455966.0}, {"date": "2019-09-16", "close": 52.81, "volume": 195622.0}, {"date": "2019-09-17", "close": 52.84, "volume": 183787.0}, {"date": "2019-09-18", "close": 53.05, "volume": 246838.0}, {"date": "2019-09-19", "close": 53.2, "volume": 366616.0}, {"date": "2019-09-20", "close": 53.31, "volume": 563747.0}, {"date": "2019-09-23", "close": 54.2, "volume": 312369.0}, {"date": "2019-09-24", "close": 53.84, "volume": 400885.0}, {"date": "2019-09-25", "close": 55.1, "volume": 243038.0}, {"date": "2019-09-26", "close": 54.815, "volume": 171417.0}, {"date": "2019-09-27", "close": 54.8, "volume": 157548.0}, {"date": "2019-09-30", "close": 55.69, "volume": 209817.0}, {"date": "2019-10-01", "close": 55.91, "volume": 354720.0}, {"date": "2019-10-02", "close": 56.13, "volume": 276776.0}, {"date": "2019-10-03", "close": 56.39, "volume": 220030.0}, {"date": "2019-10-04", "close": 56.555, "volume": 362763.0}, {"date": "2019-10-07", "close": 56.56, "volume": 179010.0}, {"date": "2019-10-08", "close": 55.08, "volume": 502043.0}, {"date": "2019-10-09", "close": 55.59, "volume": 207532.0}, {"date": "2019-10-10", "close": 55.71, "volume": 294569.0}, {"date": "2019-10-11", "close": 56.13, "volume": 220766.0}, {"date": "2019-10-14", "close": 56.41, "volume": 148301.0}, {"date": "2019-10-15", "close": 56.67, "volume": 232042.0}, {"date": "2019-10-16", "close": 57.57, "volume": 334132.0}, {"date": "2019-10-17", "close": 57.98, "volume": 300151.0}, {"date": "2019-10-18", "close": 58.41, "volume": 233293.0}, {"date": "2019-10-21", "close": 58.58, "volume": 182085.0}, {"date": "2019-10-22", "close": 58.13, "volume": 189215.0}, {"date": "2019-10-23", "close": 58.35, "volume": 233823.0}, {"date": "2019-10-24", "close": 59.03, "volume": 279331.0}, {"date": "2019-10-25", "close": 59.96, "volume": 408183.0}, {"date": "2019-10-28", "close": 61.13, "volume": 496857.0}, {"date": "2019-10-29", "close": 61.3, "volume": 212932.0}, {"date": "2019-10-30", "close": 61.99, "volume": 127712.0}, {"date": "2019-10-31", "close": 61.38, "volume": 176792.0}, {"date": "2019-11-01", "close": 62.83, "volume": 224443.0}, {"date": "2019-11-04", "close": 63.12, "volume": 232805.0}, {"date": "2019-11-05", "close": 65.315, "volume": 396178.0}, {"date": "2019-11-06", "close": 62.1, "volume": 854001.0}, {"date": "2019-11-07", "close": 63.47, "volume": 328690.0}, {"date": "2019-11-08", "close": 63.28, "volume": 317989.0}, {"date": "2019-11-11", "close": 62.57, "volume": 174669.0}, {"date": "2019-11-12", "close": 62.57, "volume": 190837.0}, {"date": "2019-11-13", "close": 63.17, "volume": 177914.0}, {"date": "2019-11-14", "close": 63.42, "volume": 276582.0}, {"date": "2019-11-15", "close": 64.68, "volume": 227008.0}, {"date": "2019-11-18", "close": 66.16, "volume": 417391.0}, {"date": "2019-11-19", "close": 66.32, "volume": 378315.0}, {"date": "2019-11-20", "close": 66.25, "volume": 358017.0}, {"date": "2019-11-21", "close": 65.62, "volume": 243989.0}, {"date": "2019-11-22", "close": 64.16, "volume": 203639.0}, {"date": "2019-11-25", "close": 65.58, "volume": 258177.0}, {"date": "2019-11-26", "close": 65.04, "volume": 174850.0}, {"date": "2019-11-27", "close": 65.63, "volume": 170309.0}, {"date": "2019-11-29", "close": 65.59, "volume": 110551.0}, {"date": "2019-12-02", "close": 64.88, "volume": 133609.0}, {"date": "2019-12-03", "close": 64.56, "volume": 193658.0}, {"date": "2019-12-04", "close": 64.84, "volume": 196146.0}, {"date": "2019-12-05", "close": 64.88, "volume": 334496.0}, {"date": "2019-12-06", "close": 65.99, "volume": 220440.0}, {"date": "2019-12-09", "close": 65.37, "volume": 227675.0}, {"date": "2019-12-10", "close": 65.34, "volume": 174787.0}, {"date": "2019-12-11", "close": 66.4, "volume": 237591.0}, {"date": "2019-12-12", "close": 67.22, "volume": 220070.0}, {"date": "2019-12-13", "close": 65.71, "volume": 204018.0}, {"date": "2019-12-16", "close": 66.43, "volume": 264609.0}, {"date": "2019-12-17", "close": 66.39, "volume": 188514.0}, {"date": "2019-12-18", "close": 67.43, "volume": 292952.0}, {"date": "2019-12-19", "close": 68.42, "volume": 344323.0}, {"date": "2019-12-20", "close": 68.56, "volume": 985972.0}, {"date": "2019-12-23", "close": 69.2, "volume": 264117.0}, {"date": "2019-12-24", "close": 69.25, "volume": 88671.0}, {"date": "2019-12-26", "close": 70.76, "volume": 193253.0}, {"date": "2019-12-27", "close": 70.82, "volume": 231075.0}, {"date": "2019-12-30", "close": 71.44, "volume": 221564.0}, {"date": "2019-12-31", "close": 70.29, "volume": 259913.0}, {"date": "2020-01-02", "close": 71.29, "volume": 202712.0}, {"date": "2020-01-03", "close": 71.38, "volume": 242708.0}, {"date": "2020-01-06", "close": 71.3, "volume": 245068.0}, {"date": "2020-01-07", "close": 71.67, "volume": 189190.0}, {"date": "2020-01-08", "close": 72.25, "volume": 198082.0}, {"date": "2020-01-09", "close": 72.61, "volume": 317407.0}, {"date": "2020-01-10", "close": 71.92, "volume": 388336.0}, {"date": "2020-01-13", "close": 71.63, "volume": 357765.0}, {"date": "2020-01-14", "close": 70.94, "volume": 407631.0}, {"date": "2020-01-15", "close": 71.67, "volume": 173689.0}, {"date": "2020-01-16", "close": 71.4, "volume": 281738.0}, {"date": "2020-01-17", "close": 70.51, "volume": 154039.0}, {"date": "2020-01-21", "close": 70.02, "volume": 227960.0}, {"date": "2020-01-22", "close": 69.65, "volume": 192217.0}, {"date": "2020-01-23", "close": 69.53, "volume": 402737.0}, {"date": "2020-01-24", "close": 68.43, "volume": 226063.0}, {"date": "2020-01-27", "close": 67.41, "volume": 402639.0}, {"date": "2020-01-28", "close": 68.23, "volume": 223684.0}, {"date": "2020-01-29", "close": 66.83, "volume": 156298.0}, {"date": "2020-01-30", "close": 66.69, "volume": 205817.0}, {"date": "2020-01-31", "close": 65.87, "volume": 286379.0}, {"date": "2020-02-03", "close": 66.17, "volume": 261384.0}, {"date": "2020-02-04", "close": 66.49, "volume": 192033.0}, {"date": "2020-02-05", "close": 66.58, "volume": 237008.0}, {"date": "2020-02-06", "close": 66.23, "volume": 322382.0}, {"date": "2020-02-07", "close": 66.11, "volume": 220407.0}, {"date": "2020-02-10", "close": 67.14, "volume": 266606.0}, {"date": "2020-02-11", "close": 67.41, "volume": 292900.0}, {"date": "2020-02-12", "close": 60.185, "volume": 1579818.0}, {"date": "2020-02-13", "close": 60.06, "volume": 746638.0}, {"date": "2020-02-14", "close": 59.15, "volume": 614745.0}, {"date": "2020-02-18", "close": 58.27, "volume": 448967.0}, {"date": "2020-02-19", "close": 58.14, "volume": 374571.0}, {"date": "2020-02-20", "close": 58.93, "volume": 495614.0}, {"date": "2020-02-21", "close": 58.52, "volume": 466491.0}, {"date": "2020-02-24", "close": 58.135, "volume": 690145.0}, {"date": "2020-02-25", "close": 55.65, "volume": 769917.0}, {"date": "2020-02-26", "close": 55.19, "volume": 598301.0}, {"date": "2020-02-27", "close": 53.61, "volume": 506615.0}, {"date": "2020-02-28", "close": 55.09, "volume": 679130.0}, {"date": "2020-03-02", "close": 57.07, "volume": 595520.0}, {"date": "2020-03-03", "close": 56.82, "volume": 551414.0}, {"date": "2020-03-04", "close": 57.93, "volume": 390548.0}, {"date": "2020-03-05", "close": 55.63, "volume": 374243.0}, {"date": "2020-03-06", "close": 55.38, "volume": 338714.0}, {"date": "2020-03-09", "close": 46.38, "volume": 406313.0}, {"date": "2020-03-10", "close": 46.76, "volume": 528118.0}, {"date": "2020-03-11", "close": 45.87, "volume": 509004.0}, {"date": "2020-03-12", "close": 38.96, "volume": 593414.0}, {"date": "2020-03-13", "close": 41.07, "volume": 595696.0}, {"date": "2020-03-16", "close": 35.73, "volume": 737442.0}, {"date": "2020-03-17", "close": 33.94, "volume": 680644.0}, {"date": "2020-03-18", "close": 32.6, "volume": 666427.0}, {"date": "2020-03-19", "close": 38.19, "volume": 678997.0}, {"date": "2020-03-20", "close": 36.09, "volume": 1229931.0}, {"date": "2020-03-23", "close": 36.54, "volume": 302063.0}, {"date": "2020-03-24", "close": 40.26, "volume": 437312.0}, {"date": "2020-03-25", "close": 40.26, "volume": 588631.0}, {"date": "2020-03-26", "close": 40.68, "volume": 420310.0}, {"date": "2020-03-27", "close": 39.65, "volume": 393247.0}, {"date": "2020-03-30", "close": 42.1, "volume": 403724.0}, {"date": "2020-03-31", "close": 42.13, "volume": 380341.0}, {"date": "2020-04-01", "close": 39.87, "volume": 282038.0}, {"date": "2020-04-02", "close": 40.67, "volume": 231072.0}, {"date": "2020-04-03", "close": 39.3, "volume": 194710.0}, {"date": "2020-04-06", "close": 42.96, "volume": 334092.0}, {"date": "2020-04-07", "close": 43.15, "volume": 259736.0}, {"date": "2020-04-08", "close": 45.91, "volume": 217220.0}, {"date": "2020-04-09", "close": 49.01, "volume": 310393.0}, {"date": "2020-04-13", "close": 47.57, "volume": 199850.0}, {"date": "2020-04-14", "close": 47.65, "volume": 332487.0}, {"date": "2020-04-15", "close": 45.88, "volume": 262637.0}, {"date": "2020-04-16", "close": 46.07, "volume": 349917.0}, {"date": "2020-04-17", "close": 48.25, "volume": 193040.0}, {"date": "2020-04-20", "close": 48.58, "volume": 202073.0}, {"date": "2020-04-21", "close": 47.01, "volume": 354796.0}, {"date": "2020-04-22", "close": 47.62, "volume": 255702.0}, {"date": "2020-04-23", "close": 49.04, "volume": 226560.0}, {"date": "2020-04-24", "close": 49.92, "volume": 242886.0}, {"date": "2020-04-27", "close": 52.38, "volume": 313775.0}, {"date": "2020-04-28", "close": 51.4, "volume": 387045.0}, {"date": "2020-04-29", "close": 56.8, "volume": 340846.0}, {"date": "2020-04-30", "close": 54.29, "volume": 371914.0}, {"date": "2020-05-01", "close": 52.95, "volume": 291846.0}, {"date": "2020-05-04", "close": 51.97, "volume": 216116.0}, {"date": "2020-05-05", "close": 53.6, "volume": 272285.0}, {"date": "2020-05-06", "close": 51.95, "volume": 255126.0}, {"date": "2020-05-07", "close": 51.6, "volume": 303129.0}, {"date": "2020-05-08", "close": 52.42, "volume": 278031.0}, {"date": "2020-05-11", "close": 50.42, "volume": 355840.0}, {"date": "2020-05-12", "close": 47.13, "volume": 361365.0}, {"date": "2020-05-13", "close": 45.46, "volume": 364652.0}, {"date": "2020-05-14", "close": 45.64, "volume": 242392.0}, {"date": "2020-05-15", "close": 45.2, "volume": 395228.0}, {"date": "2020-05-18", "close": 49.28, "volume": 363425.0}, {"date": "2020-05-19", "close": 48.83, "volume": 178635.0}, {"date": "2020-05-20", "close": 49.61, "volume": 170480.0}, {"date": "2020-05-21", "close": 48.93, "volume": 112756.0}, {"date": "2020-05-22", "close": 49.43, "volume": 143108.0}, {"date": "2020-05-26", "close": 50.68, "volume": 488768.0}, {"date": "2020-05-27", "close": 52.91, "volume": 472270.0}, {"date": "2020-05-28", "close": 51.61, "volume": 298670.0}, {"date": "2020-05-29", "close": 51.26, "volume": 372544.0}, {"date": "2020-06-01", "close": 51.25, "volume": 326278.0}, {"date": "2020-06-02", "close": 51.39, "volume": 157879.0}, {"date": "2020-06-03", "close": 52.85, "volume": 227815.0}, {"date": "2020-06-04", "close": 53.88, "volume": 231611.0}, {"date": "2020-06-05", "close": 54.47, "volume": 351327.0}, {"date": "2020-06-08", "close": 54.99, "volume": 203119.0}, {"date": "2020-06-09", "close": 54.28, "volume": 163415.0}, {"date": "2020-06-10", "close": 52.38, "volume": 155039.0}, {"date": "2020-06-11", "close": 47.83, "volume": 319548.0}, {"date": "2020-06-12", "close": 49.3, "volume": 222579.0}, {"date": "2020-06-15", "close": 49.36, "volume": 195390.0}, {"date": "2020-06-16", "close": 51.43, "volume": 298877.0}, {"date": "2020-06-17", "close": 49.31, "volume": 194474.0}, {"date": "2020-06-18", "close": 48.83, "volume": 156175.0}, {"date": "2020-06-19", "close": 48.66, "volume": 371975.0}, {"date": "2020-06-22", "close": 49.11, "volume": 167703.0}, {"date": "2020-06-23", "close": 49.12, "volume": 203861.0}, {"date": "2020-06-24", "close": 46.72, "volume": 356538.0}, {"date": "2020-06-25", "close": 48.23, "volume": 325134.0}, {"date": "2020-06-26", "close": 46.42, "volume": 291010.0}, {"date": "2020-06-29", "close": 48.87, "volume": 284666.0}, {"date": "2020-06-30", "close": 49.2, "volume": 155023.0}, {"date": "2020-07-01", "close": 47.29, "volume": 235121.0}, {"date": "2020-07-02", "close": 47.45, "volume": 213688.0}, {"date": "2020-07-06", "close": 48.2, "volume": 221728.0}, {"date": "2020-07-07", "close": 46.09, "volume": 206490.0}, {"date": "2020-07-08", "close": 45.38, "volume": 263467.0}, {"date": "2020-07-09", "close": 44.41, "volume": 236498.0}, {"date": "2020-07-10", "close": 45.3, "volume": 203828.0}, {"date": "2020-07-13", "close": 45.27, "volume": 187710.0}, {"date": "2020-07-14", "close": 45.23, "volume": 267633.0}, {"date": "2020-07-15", "close": 47.56, "volume": 282106.0}, {"date": "2020-07-16", "close": 47.34, "volume": 160888.0}, {"date": "2020-07-17", "close": 50.25, "volume": 319027.0}, {"date": "2020-07-20", "close": 49.46, "volume": 150422.0}, {"date": "2020-07-21", "close": 50.23, "volume": 231026.0}, {"date": "2020-07-22", "close": 50.71, "volume": 647054.0}, {"date": "2020-07-23", "close": 50.1, "volume": 287727.0}, {"date": "2020-07-24", "close": 48.26, "volume": 138215.0}, {"date": "2020-07-27", "close": 49.01, "volume": 129396.0}, {"date": "2020-07-28", "close": 48.16, "volume": 162232.0}, {"date": "2020-07-29", "close": 50.07, "volume": 192427.0}, {"date": "2020-07-30", "close": 49.82, "volume": 425209.0}, {"date": "2020-07-31", "close": 49.84, "volume": 214322.0}, {"date": "2020-08-03", "close": 50.82, "volume": 115257.0}, {"date": "2020-08-04", "close": 51.68, "volume": 151762.0}, {"date": "2020-08-05", "close": 51.94, "volume": 251049.0}, {"date": "2020-08-06", "close": 54.17, "volume": 313499.0}, {"date": "2020-08-07", "close": 55.19, "volume": 258149.0}, {"date": "2020-08-10", "close": 54.92, "volume": 330173.0}, {"date": "2020-08-11", "close": 56.82, "volume": 459487.0}, {"date": "2020-08-12", "close": 55.43, "volume": 244773.0}, {"date": "2020-08-13", "close": 53.95, "volume": 187556.0}, {"date": "2020-08-14", "close": 53.95, "volume": 137874.0}, {"date": "2020-08-17", "close": 55.13, "volume": 272020.0}, {"date": "2020-08-18", "close": 55.67, "volume": 316663.0}, {"date": "2020-08-19", "close": 56.84, "volume": 231189.0}, {"date": "2020-08-20", "close": 57.0, "volume": 293074.0}, {"date": "2020-08-21", "close": 57.6, "volume": 432911.0}, {"date": "2020-08-24", "close": 59.01, "volume": 355408.0}, {"date": "2020-08-25", "close": 58.48, "volume": 197870.0}, {"date": "2020-08-26", "close": 58.84, "volume": 233230.0}, {"date": "2020-08-27", "close": 58.85, "volume": 235250.0}, {"date": "2020-08-28", "close": 60.0, "volume": 156127.0}, {"date": "2020-08-31", "close": 59.805, "volume": 243364.0}, {"date": "2020-09-01", "close": 59.92, "volume": 161136.0}, {"date": "2020-09-02", "close": 60.92, "volume": 184165.0}, {"date": "2020-09-03", "close": 58.39, "volume": 240509.0}, {"date": "2020-09-04", "close": 58.33, "volume": 186720.0}, {"date": "2020-09-08", "close": 56.95, "volume": 340449.0}, {"date": "2020-09-09", "close": 57.19, "volume": 343382.0}, {"date": "2020-09-10", "close": 57.15, "volume": 433665.0}, {"date": "2020-09-11", "close": 56.1, "volume": 328218.0}, {"date": "2020-09-14", "close": 56.31, "volume": 159637.0}, {"date": "2020-09-15", "close": 56.64, "volume": 314879.0}, {"date": "2020-09-16", "close": 58.14, "volume": 501049.0}, {"date": "2020-09-17", "close": 57.68, "volume": 271662.0}, {"date": "2020-09-18", "close": 58.35, "volume": 605764.0}, {"date": "2020-09-21", "close": 56.39, "volume": 225269.0}, {"date": "2020-09-22", "close": 56.94, "volume": 198811.0}, {"date": "2020-09-23", "close": 55.37, "volume": 196560.0}, {"date": "2020-09-24", "close": 56.29, "volume": 414985.0}, {"date": "2020-09-25", "close": 55.54, "volume": 280433.0}, {"date": "2020-09-28", "close": 56.44, "volume": 229564.0}, {"date": "2020-09-29", "close": 56.39, "volume": 163229.0}, {"date": "2020-09-30", "close": 56.58, "volume": 328024.0}, {"date": "2020-10-01", "close": 57.36, "volume": 167138.0}, {"date": "2020-10-02", "close": 57.27, "volume": 165008.0}, {"date": "2020-10-05", "close": 58.77, "volume": 150322.0}, {"date": "2020-10-06", "close": 58.64, "volume": 211769.0}, {"date": "2020-10-07", "close": 60.1, "volume": 184055.0}, {"date": "2020-10-08", "close": 60.8, "volume": 233622.0}, {"date": "2020-10-09", "close": 61.18, "volume": 147713.0}, {"date": "2020-10-12", "close": 62.55, "volume": 124251.0}, {"date": "2020-10-13", "close": 61.33, "volume": 155034.0}, {"date": "2020-10-14", "close": 61.15, "volume": 93943.0}, {"date": "2020-10-15", "close": 62.37, "volume": 134905.0}, {"date": "2020-10-16", "close": 62.35, "volume": 126836.0}, {"date": "2020-10-19", "close": 62.26, "volume": 123294.0}, {"date": "2020-10-20", "close": 62.02, "volume": 110622.0}, {"date": "2020-10-21", "close": 61.89, "volume": 206528.0}, {"date": "2020-10-22", "close": 63.24, "volume": 194110.0}, {"date": "2020-10-23", "close": 62.54, "volume": 149856.0}, {"date": "2020-10-26", "close": 60.48, "volume": 204646.0}, {"date": "2020-10-27", "close": 57.81, "volume": 188520.0}, {"date": "2020-10-28", "close": 54.58, "volume": 393242.0}, {"date": "2020-10-29", "close": 54.01, "volume": 293831.0}, {"date": "2020-10-30", "close": 53.35, "volume": 340630.0}, {"date": "2020-11-02", "close": 56.03, "volume": 431527.0}, {"date": "2020-11-03", "close": 61.44, "volume": 333472.0}, {"date": "2020-11-04", "close": 62.23, "volume": 190514.0}, {"date": "2020-11-05", "close": 64.9, "volume": 219689.0}, {"date": "2020-11-06", "close": 65.49, "volume": 143828.0}, {"date": "2020-11-09", "close": 67.39, "volume": 380910.0}, {"date": "2020-11-10", "close": 68.47, "volume": 253391.0}, {"date": "2020-11-11", "close": 69.49, "volume": 384571.0}, {"date": "2020-11-12", "close": 68.0, "volume": 238644.0}, {"date": "2020-11-13", "close": 70.02, "volume": 183382.0}, {"date": "2020-11-16", "close": 72.34, "volume": 256525.0}, {"date": "2020-11-17", "close": 71.57, "volume": 193464.0}, {"date": "2020-11-18", "close": 70.27, "volume": 180948.0}, {"date": "2020-11-19", "close": 69.84, "volume": 196602.0}, {"date": "2020-11-20", "close": 69.62, "volume": 327325.0}, {"date": "2020-11-23", "close": 71.48, "volume": 158555.0}, {"date": "2020-11-24", "close": 73.61, "volume": 160406.0}, {"date": "2020-11-25", "close": 73.75, "volume": 134038.0}, {"date": "2020-11-27", "close": 72.85, "volume": 60180.0}, {"date": "2020-11-30", "close": 71.48, "volume": 229090.0}, {"date": "2020-12-01", "close": 71.61, "volume": 161143.0}, {"date": "2020-12-02", "close": 72.1, "volume": 113899.0}, {"date": "2020-12-03", "close": 71.73, "volume": 290626.0}, {"date": "2020-12-04", "close": 73.4, "volume": 165033.0}, {"date": "2020-12-07", "close": 73.38, "volume": 134823.0}, {"date": "2020-12-08", "close": 73.21, "volume": 204533.0}, {"date": "2020-12-09", "close": 72.74, "volume": 146354.0}, {"date": "2020-12-10", "close": 73.27, "volume": 154136.0}, {"date": "2020-12-11", "close": 71.72, "volume": 115726.0}, {"date": "2020-12-14", "close": 72.64, "volume": 216072.0}, {"date": "2020-12-15", "close": 74.16, "volume": 233997.0}, {"date": "2020-12-16", "close": 75.7, "volume": 264032.0}, {"date": "2020-12-17", "close": 75.83, "volume": 151249.0}, {"date": "2020-12-18", "close": 75.44, "volume": 814121.0}, {"date": "2020-12-21", "close": 73.74, "volume": 142744.0}, {"date": "2020-12-22", "close": 73.8, "volume": 98952.0}, {"date": "2020-12-23", "close": 74.94, "volume": 84933.0}, {"date": "2020-12-24", "close": 74.55, "volume": 49485.0}, {"date": "2020-12-28", "close": 75.61, "volume": 112474.0}, {"date": "2020-12-29", "close": 74.62, "volume": 82366.0}, {"date": "2020-12-30", "close": 75.44, "volume": 97133.0}, {"date": "2020-12-31", "close": 76.09, "volume": 135100.0}, {"date": "2021-01-04", "close": 75.28, "volume": 152596.0}, {"date": "2021-01-05", "close": 76.86, "volume": 146685.0}, {"date": "2021-01-06", "close": 79.99, "volume": 256588.0}, {"date": "2021-01-07", "close": 81.3, "volume": 102133.0}, {"date": "2021-01-08", "close": 80.41, "volume": 122173.0}, {"date": "2021-01-11", "close": 78.33, "volume": 153569.0}, {"date": "2021-01-12", "close": 79.76, "volume": 94508.0}, {"date": "2021-01-13", "close": 78.58, "volume": 121938.0}, {"date": "2021-01-14", "close": 80.44, "volume": 124350.0}, {"date": "2021-01-15", "close": 79.12, "volume": 123374.0}, {"date": "2021-01-19", "close": 79.43, "volume": 154647.0}, {"date": "2021-01-20", "close": 80.95, "volume": 169742.0}, {"date": "2021-01-21", "close": 81.24, "volume": 98602.0}, {"date": "2021-01-22", "close": 82.24, "volume": 111465.0}, {"date": "2021-01-25", "close": 82.26, "volume": 114099.0}, {"date": "2021-01-26", "close": 81.85, "volume": 114474.0}, {"date": "2021-01-27", "close": 80.24, "volume": 177460.0}, {"date": "2021-01-28", "close": 77.28, "volume": 331226.0}, {"date": "2021-01-29", "close": 76.1, "volume": 242328.0}, {"date": "2021-02-01", "close": 77.88, "volume": 231838.0}, {"date": "2021-02-02", "close": 79.31, "volume": 164585.0}, {"date": "2021-02-03", "close": 80.4, "volume": 351293.0}, {"date": "2021-02-04", "close": 82.56, "volume": 183533.0}, {"date": "2021-02-05", "close": 82.85, "volume": 154974.0}, {"date": "2021-02-08", "close": 84.38, "volume": 216341.0}, {"date": "2021-02-09", "close": 84.87, "volume": 179065.0}, {"date": "2021-02-10", "close": 84.82, "volume": 175711.0}, {"date": "2021-02-11", "close": 85.95, "volume": 320707.0}, {"date": "2021-02-12", "close": 85.18, "volume": 318725.0}, {"date": "2021-02-16", "close": 84.24, "volume": 239397.0}, {"date": "2021-02-17", "close": 83.63, "volume": 211863.0}, {"date": "2021-02-18", "close": 82.66, "volume": 202029.0}, {"date": "2021-02-19", "close": 83.57, "volume": 239489.0}, {"date": "2021-02-22", "close": 82.44, "volume": 365965.0}, {"date": "2021-02-23", "close": 82.98, "volume": 208416.0}, {"date": "2021-02-24", "close": 84.52, "volume": 259277.0}, {"date": "2021-02-25", "close": 82.89, "volume": 158020.0}, {"date": "2021-02-26", "close": 83.59, "volume": 293977.0}, {"date": "2021-03-01", "close": 86.39, "volume": 305467.0}, {"date": "2021-03-02", "close": 85.55, "volume": 272265.0}, {"date": "2021-03-03", "close": 86.89, "volume": 308829.0}, {"date": "2021-03-04", "close": 84.51, "volume": 287783.0}, {"date": "2021-03-05", "close": 87.12, "volume": 260944.0}, {"date": "2021-03-08", "close": 88.32, "volume": 249828.0}, {"date": "2021-03-09", "close": 91.32, "volume": 357923.0}, {"date": "2021-03-10", "close": 93.94, "volume": 218813.0}, {"date": "2021-03-11", "close": 96.76, "volume": 282164.0}, {"date": "2021-03-12", "close": 97.03, "volume": 318237.0}, {"date": "2021-03-15", "close": 96.62, "volume": 239529.0}, {"date": "2021-03-16", "close": 98.25, "volume": 244063.0}, {"date": "2021-03-17", "close": 97.46, "volume": 276210.0}, {"date": "2021-03-18", "close": 95.46, "volume": 280185.0}, {"date": "2021-03-19", "close": 95.67, "volume": 497709.0}, {"date": "2021-03-22", "close": 95.7, "volume": 184479.0}, {"date": "2021-03-23", "close": 92.49, "volume": 253970.0}, {"date": "2021-03-24", "close": 92.81, "volume": 242212.0}, {"date": "2021-03-25", "close": 93.9, "volume": 301046.0}, {"date": "2021-03-26", "close": 96.67, "volume": 421463.0}, {"date": "2021-03-29", "close": 94.06, "volume": 351866.0}, {"date": "2021-03-30", "close": 94.85, "volume": 306590.0}, {"date": "2021-03-31", "close": 95.42, "volume": 405532.0}, {"date": "2021-04-01", "close": 95.96, "volume": 187868.0}, {"date": "2021-04-05", "close": 96.4, "volume": 282747.0}, {"date": "2021-04-06", "close": 95.22, "volume": 174312.0}, {"date": "2021-04-07", "close": 94.26, "volume": 216307.0}, {"date": "2021-04-08", "close": 97.5, "volume": 232071.0}, {"date": "2021-04-09", "close": 97.46, "volume": 175165.0}, {"date": "2021-04-12", "close": 97.4, "volume": 223036.0}, {"date": "2021-04-13", "close": 98.2, "volume": 312662.0}, {"date": "2021-04-14", "close": 100.02, "volume": 333552.0}, {"date": "2021-04-15", "close": 102.0, "volume": 194852.0}, {"date": "2021-04-16", "close": 102.7, "volume": 360461.0}, {"date": "2021-04-19", "close": 101.96, "volume": 269174.0}, {"date": "2021-04-20", "close": 100.32, "volume": 191681.0}, {"date": "2021-04-21", "close": 101.37, "volume": 192004.0}, {"date": "2021-04-22", "close": 99.59, "volume": 168189.0}, {"date": "2021-04-23", "close": 101.1, "volume": 234619.0}, {"date": "2021-04-26", "close": 101.52, "volume": 138891.0}, {"date": "2021-04-27", "close": 101.87, "volume": 134351.0}, {"date": "2021-04-28", "close": 102.72, "volume": 135547.0}, {"date": "2021-04-29", "close": 102.44, "volume": 274414.0}, {"date": "2021-04-30", "close": 100.37, "volume": 367092.0}, {"date": "2021-05-03", "close": 102.93, "volume": 788172.0}, {"date": "2021-05-04", "close": 102.5, "volume": 138905.0}, {"date": "2021-05-05", "close": 101.6, "volume": 186989.0}, {"date": "2021-05-06", "close": 95.59, "volume": 843566.0}, {"date": "2021-05-07", "close": 100.07, "volume": 413161.0}, {"date": "2021-05-10", "close": 99.18, "volume": 453338.0}, {"date": "2021-05-11", "close": 97.505, "volume": 531994.0}, {"date": "2021-05-12", "close": 96.23, "volume": 510565.0}, {"date": "2021-05-13", "close": 99.35, "volume": 463248.0}, {"date": "2021-05-14", "close": 100.7, "volume": 465003.0}, {"date": "2021-05-17", "close": 101.0, "volume": 246223.0}, {"date": "2021-05-18", "close": 100.005, "volume": 587939.0}, {"date": "2021-05-19", "close": 101.33, "volume": 627744.0}, {"date": "2021-05-20", "close": 101.69, "volume": 267338.0}, {"date": "2021-05-21", "close": 101.82, "volume": 368938.0}, {"date": "2021-05-24", "close": 103.05, "volume": 170605.0}, {"date": "2021-05-25", "close": 102.87, "volume": 303087.0}, {"date": "2021-05-26", "close": 104.34, "volume": 163463.0}, {"date": "2021-05-27", "close": 105.08, "volume": 302366.0}, {"date": "2021-05-28", "close": 104.48, "volume": 260493.0}, {"date": "2021-06-01", "close": 104.3, "volume": 261332.0}, {"date": "2021-06-02", "close": 104.22, "volume": 241853.0}, {"date": "2021-06-03", "close": 103.61, "volume": 271760.0}, {"date": "2021-06-04", "close": 105.08, "volume": 739188.0}, {"date": "2021-06-07", "close": 104.73, "volume": 180245.0}, {"date": "2021-06-08", "close": 105.06, "volume": 184059.0}, {"date": "2021-06-09", "close": 105.0, "volume": 127943.0}, {"date": "2021-06-10", "close": 105.48, "volume": 133838.0}, {"date": "2021-06-11", "close": 106.75, "volume": 112240.0}, {"date": "2021-06-14", "close": 105.64, "volume": 328184.0}, {"date": "2021-06-15", "close": 106.6, "volume": 162119.0}, {"date": "2021-06-16", "close": 102.18, "volume": 346877.0}, {"date": "2021-06-17", "close": 100.85, "volume": 331477.0}, {"date": "2021-06-18", "close": 98.05, "volume": 397363.0}, {"date": "2021-06-21", "close": 99.56, "volume": 204756.0}, {"date": "2021-06-22", "close": 99.06, "volume": 183351.0}, {"date": "2021-06-23", "close": 98.93, "volume": 166868.0}, {"date": "2021-06-24", "close": 100.01, "volume": 121037.0}, {"date": "2021-06-25", "close": 100.07, "volume": 492409.0}, {"date": "2021-06-28", "close": 100.25, "volume": 205577.0}, {"date": "2021-06-29", "close": 100.28, "volume": 80585.0}, {"date": "2021-06-30", "close": 100.01, "volume": 179961.0}, {"date": "2021-07-01", "close": 101.26, "volume": 225160.0}, {"date": "2021-07-02", "close": 99.92, "volume": 110801.0}, {"date": "2021-07-06", "close": 98.68, "volume": 166807.0}, {"date": "2021-07-07", "close": 98.88, "volume": 180822.0}, {"date": "2021-07-08", "close": 97.82, "volume": 210527.0}, {"date": "2021-07-09", "close": 99.31, "volume": 162607.0}, {"date": "2021-07-12", "close": 99.13, "volume": 140942.0}, {"date": "2021-07-13", "close": 96.92, "volume": 150245.0}, {"date": "2021-07-14", "close": 96.97, "volume": 169798.0}, {"date": "2021-07-15", "close": 96.59, "volume": 155689.0}, {"date": "2021-07-16", "close": 95.44, "volume": 196720.0}, {"date": "2021-07-19", "close": 94.49, "volume": 181309.0}, {"date": "2021-07-20", "close": 96.47, "volume": 339778.0}, {"date": "2021-07-21", "close": 98.03, "volume": 203508.0}, {"date": "2021-07-22", "close": 96.61, "volume": 216770.0}, {"date": "2021-07-23", "close": 98.54, "volume": 180742.0}, {"date": "2021-07-26", "close": 99.18, "volume": 197039.0}, {"date": "2021-07-27", "close": 98.0, "volume": 135634.0}, {"date": "2021-07-28", "close": 99.23, "volume": 194215.0}, {"date": "2021-07-29", "close": 100.28, "volume": 181828.0}, {"date": "2021-07-30", "close": 100.38, "volume": 120047.0}, {"date": "2021-08-02", "close": 99.02, "volume": 137573.0}, {"date": "2021-08-03", "close": 100.25, "volume": 170269.0}, {"date": "2021-08-04", "close": 100.05, "volume": 124429.0}, {"date": "2021-08-05", "close": 100.12, "volume": 144449.0}, {"date": "2021-08-06", "close": 97.87, "volume": 230797.0}, {"date": "2021-08-09", "close": 96.98, "volume": 211154.0}, {"date": "2021-08-10", "close": 96.58, "volume": 296763.0}, {"date": "2021-08-11", "close": 97.33, "volume": 129614.0}, {"date": "2021-08-12", "close": 97.56, "volume": 97263.0}, {"date": "2021-08-13", "close": 97.4, "volume": 83042.0}, {"date": "2021-08-16", "close": 97.84, "volume": 83530.0}, {"date": "2021-08-17", "close": 96.89, "volume": 116348.0}, {"date": "2021-08-18", "close": 94.99, "volume": 115452.0}, {"date": "2021-08-19", "close": 94.88, "volume": 184580.0}, {"date": "2021-08-20", "close": 96.41, "volume": 107079.0}, {"date": "2021-08-23", "close": 96.04, "volume": 103402.0}, {"date": "2021-08-24", "close": 96.68, "volume": 72458.0}, {"date": "2021-08-25", "close": 97.95, "volume": 114371.0}, {"date": "2021-08-26", "close": 98.7, "volume": 187812.0}, {"date": "2021-08-27", "close": 101.01, "volume": 328014.0}, {"date": "2021-08-30", "close": 102.84, "volume": 320381.0}, {"date": "2021-08-31", "close": 102.89, "volume": 316706.0}, {"date": "2021-09-01", "close": 102.15, "volume": 420654.0}, {"date": "2021-09-02", "close": 100.54, "volume": 173879.0}, {"date": "2021-09-03", "close": 101.17, "volume": 144209.0}, {"date": "2021-09-07", "close": 101.66, "volume": 205302.0}, {"date": "2021-09-08", "close": 100.61, "volume": 192055.0}, {"date": "2021-09-09", "close": 96.54, "volume": 524987.0}, {"date": "2021-09-10", "close": 94.59, "volume": 373776.0}, {"date": "2021-09-13", "close": 95.22, "volume": 167017.0}, {"date": "2021-09-14", "close": 92.75, "volume": 155656.0}, {"date": "2021-09-15", "close": 93.31, "volume": 327216.0}, {"date": "2021-09-16", "close": 92.07, "volume": 141551.0}, {"date": "2021-09-17", "close": 90.76, "volume": 797316.0}, {"date": "2021-09-20", "close": 90.36, "volume": 194680.0}, {"date": "2021-09-21", "close": 89.57, "volume": 127904.0}, {"date": "2021-09-22", "close": 90.82, "volume": 160874.0}, {"date": "2021-09-23", "close": 91.67, "volume": 94396.0}, {"date": "2021-09-24", "close": 91.08, "volume": 135193.0}, {"date": "2021-09-27", "close": 90.85, "volume": 161088.0}, {"date": "2021-09-28", "close": 90.14, "volume": 136207.0}, {"date": "2021-09-29", "close": 90.68, "volume": 134536.0}, {"date": "2021-09-30", "close": 90.08, "volume": 227706.0}, {"date": "2021-10-01", "close": 92.16, "volume": 200188.0}, {"date": "2021-10-04", "close": 92.68, "volume": 137118.0}, {"date": "2021-10-05", "close": 93.13, "volume": 128245.0}, {"date": "2021-10-06", "close": 91.7, "volume": 163160.0}, {"date": "2021-10-07", "close": 92.36, "volume": 149052.0}, {"date": "2021-10-08", "close": 91.76, "volume": 84142.0}, {"date": "2021-10-11", "close": 91.92, "volume": 155582.0}, {"date": "2021-10-12", "close": 91.83, "volume": 84907.0}, {"date": "2021-10-13", "close": 91.87, "volume": 76169.0}, {"date": "2021-10-14", "close": 94.13, "volume": 111429.0}, {"date": "2021-10-15", "close": 94.27, "volume": 161717.0}, {"date": "2021-10-18", "close": 94.01, "volume": 124005.0}, {"date": "2021-10-19", "close": 94.06, "volume": 72861.0}, {"date": "2021-10-20", "close": 94.19, "volume": 77246.0}, {"date": "2021-10-21", "close": 94.71, "volume": 121730.0}, {"date": "2021-10-22", "close": 94.26, "volume": 70536.0}, {"date": "2021-10-25", "close": 95.31, "volume": 100786.0}, {"date": "2021-10-26", "close": 94.11, "volume": 102461.0}, {"date": "2021-10-27", "close": 92.34, "volume": 141498.0}, {"date": "2021-10-28", "close": 93.47, "volume": 80117.0}, {"date": "2021-10-29", "close": 94.7, "volume": 137049.0}, {"date": "2021-11-01", "close": 96.56, "volume": 191667.0}, {"date": "2021-11-02", "close": 97.48, "volume": 96547.0}, {"date": "2021-11-03", "close": 98.79, "volume": 151423.0}, {"date": "2021-11-04", "close": 101.57, "volume": 250809.0}, {"date": "2021-11-05", "close": 105.99, "volume": 279309.0}, {"date": "2021-11-08", "close": 106.17, "volume": 182385.0}, {"date": "2021-11-09", "close": 105.37, "volume": 121014.0}, {"date": "2021-11-10", "close": 104.76, "volume": 154174.0}, {"date": "2021-11-11", "close": 105.45, "volume": 117565.0}, {"date": "2021-11-12", "close": 105.46, "volume": 141989.0}, {"date": "2021-11-15", "close": 104.69, "volume": 116101.0}, {"date": "2021-11-16", "close": 105.21, "volume": 97617.0}, {"date": "2021-11-17", "close": 103.81, "volume": 178286.0}, {"date": "2021-11-18", "close": 103.33, "volume": 158039.0}, {"date": "2021-11-19", "close": 102.88, "volume": 160529.0}, {"date": "2021-11-22", "close": 103.74, "volume": 170386.0}, {"date": "2021-11-23", "close": 103.37, "volume": 242941.0}, {"date": "2021-11-24", "close": 104.43, "volume": 160219.0}, {"date": "2021-11-26", "close": 100.71, "volume": 143576.0}, {"date": "2021-11-29", "close": 100.92, "volume": 137681.0}, {"date": "2021-11-30", "close": 98.62, "volume": 198017.0}, {"date": "2021-12-01", "close": 97.15, "volume": 188054.0}, {"date": "2021-12-02", "close": 100.46, "volume": 183070.0}, {"date": "2021-12-03", "close": 100.52, "volume": 152660.0}, {"date": "2021-12-06", "close": 100.84, "volume": 255793.0}, {"date": "2021-12-07", "close": 102.47, "volume": 152222.0}, {"date": "2021-12-08", "close": 101.98, "volume": 227367.0}, {"date": "2021-12-09", "close": 101.14, "volume": 131453.0}, {"date": "2021-12-10", "close": 102.13, "volume": 103345.0}, {"date": "2021-12-13", "close": 100.36, "volume": 126894.0}, {"date": "2021-12-14", "close": 100.4, "volume": 179701.0}, {"date": "2021-12-15", "close": 102.33, "volume": 253771.0}, {"date": "2021-12-16", "close": 102.1, "volume": 146454.0}, {"date": "2021-12-17", "close": 101.64, "volume": 595656.0}, {"date": "2021-12-20", "close": 99.74, "volume": 266423.0}, {"date": "2021-12-21", "close": 101.7, "volume": 204573.0}, {"date": "2021-12-22", "close": 102.65, "volume": 146769.0}, {"date": "2021-12-23", "close": 103.22, "volume": 259148.0}, {"date": "2021-12-27", "close": 104.0, "volume": 264266.0}, {"date": "2021-12-28", "close": 104.28, "volume": 142837.0}, {"date": "2021-12-29", "close": 106.06, "volume": 155430.0}, {"date": "2021-12-30", "close": 105.79, "volume": 154048.0}, {"date": "2021-12-31", "close": 106.6, "volume": 138934.0}, {"date": "2022-01-03", "close": 107.74, "volume": 385378.0}, {"date": "2022-01-04", "close": 110.05, "volume": 281694.0}, {"date": "2022-01-05", "close": 108.16, "volume": 218693.0}, {"date": "2022-01-06", "close": 109.14, "volume": 124215.0}, {"date": "2022-01-07", "close": 105.07, "volume": 214641.0}, {"date": "2022-01-10", "close": 105.12, "volume": 191810.0}, {"date": "2022-01-11", "close": 103.78, "volume": 180732.0}, {"date": "2022-01-12", "close": 103.61, "volume": 150203.0}, {"date": "2022-01-13", "close": 103.02, "volume": 73097.0}, {"date": "2022-01-14", "close": 102.77, "volume": 121157.0}, {"date": "2022-01-18", "close": 99.49, "volume": 264787.0}, {"date": "2022-01-19", "close": 97.42, "volume": 229182.0}, {"date": "2022-01-20", "close": 96.16, "volume": 119312.0}, {"date": "2022-01-21", "close": 96.02, "volume": 310629.0}, {"date": "2022-01-24", "close": 97.67, "volume": 256161.0}, {"date": "2022-01-25", "close": 94.11, "volume": 217388.0}, {"date": "2022-01-26", "close": 91.8, "volume": 282137.0}, {"date": "2022-01-27", "close": 91.39, "volume": 177160.0}, {"date": "2022-01-28", "close": 92.7, "volume": 199792.0}, {"date": "2022-01-31", "close": 94.15, "volume": 304917.0}, {"date": "2022-02-01", "close": 94.1, "volume": 134359.0}, {"date": "2022-02-02", "close": 94.12, "volume": 197097.0}, {"date": "2022-02-03", "close": 93.25, "volume": 224699.0}, {"date": "2022-02-04", "close": 92.66, "volume": 203187.0}, {"date": "2022-02-07", "close": 92.79, "volume": 149515.0}, {"date": "2022-02-08", "close": 95.79, "volume": 271373.0}, {"date": "2022-02-09", "close": 97.07, "volume": 199911.0}, {"date": "2022-02-10", "close": 97.07, "volume": 310412.0}, {"date": "2022-02-11", "close": 95.88, "volume": 407234.0}, {"date": "2022-02-14", "close": 94.94, "volume": 321618.0}, {"date": "2022-02-15", "close": 97.25, "volume": 273995.0}, {"date": "2022-02-16", "close": 98.92, "volume": 208929.0}, {"date": "2022-02-17", "close": 98.8, "volume": 252567.0}, {"date": "2022-02-18", "close": 99.84, "volume": 251604.0}, {"date": "2022-02-22", "close": 99.4, "volume": 470691.0}, {"date": "2022-02-23", "close": 99.74, "volume": 280653.0}, {"date": "2022-02-24", "close": 102.47, "volume": 352660.0}, {"date": "2022-02-25", "close": 103.12, "volume": 181995.0}, {"date": "2022-02-28", "close": 104.0, "volume": 234045.0}, {"date": "2022-03-01", "close": 102.7, "volume": 308601.0}, {"date": "2022-03-02", "close": 105.29, "volume": 295642.0}, {"date": "2022-03-03", "close": 105.47, "volume": 144415.0}, {"date": "2022-03-04", "close": 104.7, "volume": 170931.0}, {"date": "2022-03-07", "close": 103.55, "volume": 130938.0}, {"date": "2022-03-08", "close": 101.59, "volume": 274590.0}, {"date": "2022-03-09", "close": 102.37, "volume": 189527.0}, {"date": "2022-03-10", "close": 105.2, "volume": 181674.0}, {"date": "2022-03-11", "close": 104.38, "volume": 120061.0}, {"date": "2022-03-14", "close": 103.96, "volume": 153113.0}, {"date": "2022-03-15", "close": 105.35, "volume": 187997.0}, {"date": "2022-03-16", "close": 106.91, "volume": 578023.0}, {"date": "2022-03-17", "close": 107.89, "volume": 1242491.0}, {"date": "2022-03-18", "close": 108.52, "volume": 462098.0}, {"date": "2022-03-21", "close": 109.39, "volume": 126194.0}, {"date": "2022-03-22", "close": 108.64, "volume": 122538.0}, {"date": "2022-03-23", "close": 106.84, "volume": 125819.0}, {"date": "2022-03-24", "close": 106.67, "volume": 88119.0}, {"date": "2022-03-25", "close": 107.97, "volume": 156243.0}, {"date": "2022-03-28", "close": 107.22, "volume": 153920.0}, {"date": "2022-03-29", "close": 108.04, "volume": 200401.0}, {"date": "2022-03-30", "close": 107.05, "volume": 156963.0}, {"date": "2022-03-31", "close": 107.32, "volume": 534137.0}, {"date": "2022-04-01", "close": 104.78, "volume": 250656.0}, {"date": "2022-04-04", "close": 104.62, "volume": 150870.0}, {"date": "2022-04-05", "close": 102.31, "volume": 166585.0}, {"date": "2022-04-06", "close": 101.66, "volume": 160505.0}, {"date": "2022-04-07", "close": 101.58, "volume": 148759.0}, {"date": "2022-04-08", "close": 100.47, "volume": 134229.0}, {"date": "2022-04-11", "close": 100.03, "volume": 162345.0}, {"date": "2022-04-12", "close": 100.41, "volume": 216285.0}, {"date": "2022-04-13", "close": 100.71, "volume": 172062.0}, {"date": "2022-04-14", "close": 100.67, "volume": 193835.0}, {"date": "2022-04-18", "close": 100.13, "volume": 224623.0}, {"date": "2022-04-19", "close": 102.51, "volume": 180515.0}, {"date": "2022-04-20", "close": 103.94, "volume": 166946.0}, {"date": "2022-04-21", "close": 103.16, "volume": 156611.0}, {"date": "2022-04-22", "close": 101.78, "volume": 157038.0}, {"date": "2022-04-25", "close": 101.47, "volume": 201188.0}, {"date": "2022-04-26", "close": 98.81, "volume": 208960.0}, {"date": "2022-04-27", "close": 98.95, "volume": 209614.0}, {"date": "2022-04-28", "close": 101.3, "volume": 199930.0}, {"date": "2022-04-29", "close": 99.37, "volume": 149504.0}, {"date": "2022-05-02", "close": 99.42, "volume": 154222.0}, {"date": "2022-05-03", "close": 99.61, "volume": 168063.0}, {"date": "2022-05-04", "close": 102.89, "volume": 172342.0}, {"date": "2022-05-05", "close": 102.76, "volume": 246855.0}, {"date": "2022-05-06", "close": 102.02, "volume": 251835.0}, {"date": "2022-05-09", "close": 98.95, "volume": 314832.0}, {"date": "2022-05-10", "close": 98.6, "volume": 225065.0}, {"date": "2022-05-11", "close": 96.48, "volume": 276387.0}, {"date": "2022-05-12", "close": 97.05, "volume": 287972.0}, {"date": "2022-05-13", "close": 99.41, "volume": 281543.0}, {"date": "2022-05-16", "close": 99.1, "volume": 218716.0}, {"date": "2022-05-17", "close": 100.74, "volume": 270237.0}, {"date": "2022-05-18", "close": 100.7, "volume": 287844.0}, {"date": "2022-05-19", "close": 98.24, "volume": 350586.0}, {"date": "2022-05-20", "close": 97.81, "volume": 281107.0}, {"date": "2022-05-23", "close": 96.66, "volume": 383013.0}, {"date": "2022-05-24", "close": 95.56, "volume": 385226.0}, {"date": "2022-05-25", "close": 94.76, "volume": 315984.0}, {"date": "2022-05-26", "close": 97.6, "volume": 288078.0}, {"date": "2022-05-27", "close": 99.19, "volume": 209664.0}, {"date": "2022-05-31", "close": 98.82, "volume": 209262.0}, {"date": "2022-06-01", "close": 97.58, "volume": 182914.0}, {"date": "2022-06-02", "close": 100.34, "volume": 508544.0}, {"date": "2022-06-03", "close": 100.14, "volume": 146765.0}, {"date": "2022-06-06", "close": 102.73, "volume": 639007.0}, {"date": "2022-06-07", "close": 102.71, "volume": 363126.0}, {"date": "2022-06-08", "close": 100.71, "volume": 324161.0}, {"date": "2022-06-09", "close": 99.18, "volume": 156944.0}, {"date": "2022-06-10", "close": 96.72, "volume": 179635.0}, {"date": "2022-06-13", "close": 95.03, "volume": 234594.0}, {"date": "2022-06-14", "close": 94.14, "volume": 148098.0}, {"date": "2022-06-15", "close": 93.75, "volume": 327940.0}, {"date": "2022-06-16", "close": 88.46, "volume": 376059.0}, {"date": "2022-06-17", "close": 87.81, "volume": 512253.0}, {"date": "2022-06-21", "close": 87.49, "volume": 571244.0}, {"date": "2022-06-22", "close": 85.8, "volume": 428980.0}, {"date": "2022-06-23", "close": 85.15, "volume": 303828.0}, {"date": "2022-06-24", "close": 86.27, "volume": 1648769.0}, {"date": "2022-06-27", "close": 87.98, "volume": 406019.0}, {"date": "2022-06-28", "close": 86.16, "volume": 268008.0}, {"date": "2022-06-29", "close": 86.03, "volume": 170175.0}, {"date": "2022-06-30", "close": 86.28, "volume": 188926.0}, {"date": "2022-07-01", "close": 85.5, "volume": 256812.0}, {"date": "2022-07-05", "close": 85.6, "volume": 349186.0}, {"date": "2022-07-06", "close": 85.11, "volume": 228054.0}, {"date": "2022-07-07", "close": 86.57, "volume": 166558.0}, {"date": "2022-07-08", "close": 87.11, "volume": 158914.0}, {"date": "2022-07-11", "close": 86.94, "volume": 127468.0}, {"date": "2022-07-12", "close": 86.24, "volume": 149466.0}, {"date": "2022-07-13", "close": 85.5, "volume": 124424.0}, {"date": "2022-07-14", "close": 84.55, "volume": 216108.0}, {"date": "2022-07-15", "close": 85.93, "volume": 230373.0}, {"date": "2022-07-18", "close": 84.54, "volume": 237287.0}, {"date": "2022-07-19", "close": 88.65, "volume": 271388.0}, {"date": "2022-07-20", "close": 89.82, "volume": 223517.0}, {"date": "2022-07-21", "close": 91.36, "volume": 226298.0}, {"date": "2022-07-22", "close": 90.53, "volume": 252382.0}, {"date": "2022-07-25", "close": 91.02, "volume": 395465.0}, {"date": "2022-07-26", "close": 90.76, "volume": 126074.0}, {"date": "2022-07-27", "close": 92.13, "volume": 244310.0}, {"date": "2022-07-28", "close": 92.6, "volume": 196478.0}, {"date": "2022-07-29", "close": 93.41, "volume": 199253.0}, {"date": "2022-08-01", "close": 93.97, "volume": 212750.0}, {"date": "2022-08-02", "close": 93.39, "volume": 149297.0}, {"date": "2022-08-03", "close": 93.68, "volume": 150542.0}, {"date": "2022-08-04", "close": 94.56, "volume": 199664.0}, {"date": "2022-08-05", "close": 92.51, "volume": 219499.0}, {"date": "2022-08-08", "close": 92.48, "volume": 222921.0}, {"date": "2022-08-09", "close": 90.22, "volume": 310120.0}, {"date": "2022-08-10", "close": 91.68, "volume": 286457.0}, {"date": "2022-08-11", "close": 92.77, "volume": 180762.0}, {"date": "2022-08-12", "close": 93.65, "volume": 216611.0}, {"date": "2022-08-15", "close": 94.54, "volume": 177300.0}, {"date": "2022-08-16", "close": 95.1, "volume": 199418.0}, {"date": "2022-08-17", "close": 94.13, "volume": 157152.0}, {"date": "2022-08-18", "close": 96.35, "volume": 151764.0}, {"date": "2022-08-19", "close": 96.11, "volume": 270656.0}, {"date": "2022-08-22", "close": 94.84, "volume": 313904.0}, {"date": "2022-08-23", "close": 93.34, "volume": 196144.0}, {"date": "2022-08-24", "close": 93.26, "volume": 149418.0}, {"date": "2022-08-25", "close": 95.57, "volume": 203164.0}, {"date": "2022-08-26", "close": 93.31, "volume": 246950.0}, {"date": "2022-08-29", "close": 92.42, "volume": 257992.0}, {"date": "2022-08-30", "close": 91.67, "volume": 180759.0}, {"date": "2022-08-31", "close": 91.12, "volume": 246457.0}, {"date": "2022-09-01", "close": 89.06, "volume": 190353.0}, {"date": "2022-09-02", "close": 87.92, "volume": 267504.0}, {"date": "2022-09-06", "close": 84.33, "volume": 631568.0}, {"date": "2022-09-07", "close": 85.36, "volume": 254677.0}, {"date": "2022-09-08", "close": 84.29, "volume": 276090.0}, {"date": "2022-09-09", "close": 85.93, "volume": 258506.0}, {"date": "2022-09-12", "close": 87.06, "volume": 192524.0}, {"date": "2022-09-13", "close": 83.63, "volume": 382248.0}, {"date": "2022-09-14", "close": 82.87, "volume": 350745.0}, {"date": "2022-09-15", "close": 82.38, "volume": 355499.0}, {"date": "2022-09-16", "close": 84.54, "volume": 1629763.0}, {"date": "2022-09-19", "close": 84.93, "volume": 234981.0}, {"date": "2022-09-20", "close": 86.28, "volume": 434516.0}, {"date": "2022-09-21", "close": 85.43, "volume": 209142.0}, {"date": "2022-09-22", "close": 84.27, "volume": 193221.0}, {"date": "2022-09-23", "close": 83.08, "volume": 252003.0}, {"date": "2022-09-26", "close": 82.13, "volume": 261794.0}, {"date": "2022-09-27", "close": 82.4, "volume": 218752.0}, {"date": "2022-09-28", "close": 84.52, "volume": 274976.0}, {"date": "2022-09-29", "close": 83.52, "volume": 179285.0}, {"date": "2022-09-30", "close": 82.41, "volume": 260930.0}, {"date": "2022-10-03", "close": 83.31, "volume": 222614.0}, {"date": "2022-10-04", "close": 85.71, "volume": 195620.0}, {"date": "2022-10-05", "close": 86.21, "volume": 135699.0}, {"date": "2022-10-06", "close": 86.44, "volume": 118513.0}, {"date": "2022-10-07", "close": 85.07, "volume": 221026.0}, {"date": "2022-10-10", "close": 85.18, "volume": 209266.0}, {"date": "2022-10-11", "close": 85.08, "volume": 299543.0}, {"date": "2022-10-12", "close": 85.48, "volume": 354410.0}, {"date": "2022-10-13", "close": 87.26, "volume": 315199.0}, {"date": "2022-10-14", "close": 85.44, "volume": 255278.0}, {"date": "2022-10-17", "close": 86.34, "volume": 176198.0}, {"date": "2022-10-18", "close": 87.14, "volume": 277627.0}, {"date": "2022-10-19", "close": 85.49, "volume": 258319.0}, {"date": "2022-10-20", "close": 86.45, "volume": 378610.0}, {"date": "2022-10-21", "close": 88.19, "volume": 257866.0}, {"date": "2022-10-24", "close": 89.69, "volume": 242957.0}, {"date": "2022-10-25", "close": 91.9, "volume": 258610.0}, {"date": "2022-10-26", "close": 92.8, "volume": 220020.0}, {"date": "2022-10-27", "close": 93.44, "volume": 220525.0}, {"date": "2022-10-28", "close": 94.6, "volume": 264484.0}, {"date": "2022-10-31", "close": 94.51, "volume": 193810.0}, {"date": "2022-11-01", "close": 94.69, "volume": 181085.0}, {"date": "2022-11-02", "close": 93.9, "volume": 337527.0}, {"date": "2022-11-03", "close": 93.51, "volume": 284198.0}, {"date": "2022-11-04", "close": 94.19, "volume": 254324.0}, {"date": "2022-11-07", "close": 95.61, "volume": 255454.0}, {"date": "2022-11-08", "close": 96.72, "volume": 625608.0}, {"date": "2022-11-09", "close": 95.95, "volume": 238202.0}, {"date": "2022-11-10", "close": 98.82, "volume": 305481.0}, {"date": "2022-11-11", "close": 99.77, "volume": 248056.0}, {"date": "2022-11-14", "close": 99.58, "volume": 369858.0}, {"date": "2022-11-15", "close": 100.84, "volume": 341609.0}, {"date": "2022-11-16", "close": 100.77, "volume": 191201.0}, {"date": "2022-11-17", "close": 100.95, "volume": 170276.0}, {"date": "2022-11-18", "close": 101.9, "volume": 314515.0}, {"date": "2022-11-21", "close": 102.35, "volume": 244240.0}, {"date": "2022-11-22", "close": 103.53, "volume": 770146.0}, {"date": "2022-11-23", "close": 104.21, "volume": 108121.0}, {"date": "2022-11-25", "close": 104.95, "volume": 92774.0}, {"date": "2022-11-28", "close": 102.02, "volume": 431267.0}, {"date": "2022-11-29", "close": 101.38, "volume": 300842.0}, {"date": "2022-11-30", "close": 103.91, "volume": 477643.0}, {"date": "2022-12-01", "close": 103.28, "volume": 209621.0}, {"date": "2022-12-02", "close": 102.31, "volume": 224176.0}, {"date": "2022-12-05", "close": 100.77, "volume": 148331.0}, {"date": "2022-12-06", "close": 99.03, "volume": 190413.0}, {"date": "2022-12-07", "close": 98.69, "volume": 125499.0}, {"date": "2022-12-08", "close": 100.01, "volume": 224390.0}, {"date": "2022-12-09", "close": 99.94, "volume": 217888.0}, {"date": "2022-12-12", "close": 100.88, "volume": 216655.0}, {"date": "2022-12-13", "close": 100.87, "volume": 309392.0}, {"date": "2022-12-14", "close": 100.29, "volume": 260077.0}, {"date": "2022-12-15", "close": 97.57, "volume": 220554.0}, {"date": "2022-12-16", "close": 96.22, "volume": 497836.0}, {"date": "2022-12-19", "close": 95.99, "volume": 226822.0}, {"date": "2022-12-20", "close": 95.6, "volume": 160027.0}, {"date": "2022-12-21", "close": 97.22, "volume": 245170.0}, {"date": "2022-12-22", "close": 97.23, "volume": 216273.0}, {"date": "2022-12-23", "close": 98.35, "volume": 168387.0}, {"date": "2022-12-27", "close": 99.78, "volume": 199950.0}, {"date": "2022-12-28", "close": 98.25, "volume": 234373.0}, {"date": "2022-12-29", "close": 99.7, "volume": 172549.0}, {"date": "2022-12-30", "close": 100.27, "volume": 168495.0}, {"date": "2023-01-03", "close": 102.2, "volume": 244181.0}, {"date": "2023-01-04", "close": 102.46, "volume": 171558.0}, {"date": "2023-01-05", "close": 101.93, "volume": 126117.0}, {"date": "2023-01-06", "close": 105.17, "volume": 180459.0}, {"date": "2023-01-09", "close": 106.35, "volume": 206021.0}, {"date": "2023-01-10", "close": 108.36, "volume": 203977.0}, {"date": "2023-01-11", "close": 109.34, "volume": 229519.0}, {"date": "2023-01-12", "close": 110.13, "volume": 185816.0}, {"date": "2023-01-13", "close": 111.1, "volume": 172076.0}, {"date": "2023-01-17", "close": 110.77, "volume": 166258.0}, {"date": "2023-01-18", "close": 111.05, "volume": 166918.0}, {"date": "2023-01-19", "close": 109.59, "volume": 228718.0}, {"date": "2023-01-20", "close": 110.31, "volume": 221083.0}, {"date": "2023-01-23", "close": 111.4, "volume": 145276.0}, {"date": "2023-01-24", "close": 111.14, "volume": 167316.0}, {"date": "2023-01-25", "close": 111.8, "volume": 357033.0}, {"date": "2023-01-26", "close": 111.96, "volume": 120444.0}, {"date": "2023-01-27", "close": 111.81, "volume": 102012.0}, {"date": "2023-01-30", "close": 111.12, "volume": 157438.0}, {"date": "2023-01-31", "close": 112.72, "volume": 189739.0}, {"date": "2023-02-01", "close": 113.85, "volume": 204988.0}, {"date": "2023-02-02", "close": 115.86, "volume": 177037.0}, {"date": "2023-02-03", "close": 116.12, "volume": 505672.0}, {"date": "2023-02-06", "close": 112.68, "volume": 252036.0}, {"date": "2023-02-07", "close": 112.87, "volume": 155545.0}, {"date": "2023-02-08", "close": 112.33, "volume": 361677.0}, {"date": "2023-02-09", "close": 125.21, "volume": 753066.0}, {"date": "2023-02-10", "close": 126.51, "volume": 329196.0}, {"date": "2023-02-13", "close": 126.36, "volume": 273235.0}, {"date": "2023-02-14", "close": 126.35, "volume": 215442.0}, {"date": "2023-02-15", "close": 126.86, "volume": 195624.0}, {"date": "2023-02-16", "close": 129.03, "volume": 243203.0}, {"date": "2023-02-17", "close": 130.52, "volume": 363334.0}, {"date": "2023-02-21", "close": 128.56, "volume": 294493.0}, {"date": "2023-02-22", "close": 129.26, "volume": 320764.0}, {"date": "2023-02-23", "close": 130.5, "volume": 267571.0}, {"date": "2023-02-24", "close": 132.11, "volume": 327504.0}, {"date": "2023-02-27", "close": 132.89, "volume": 355652.0}, {"date": "2023-02-28", "close": 133.92, "volume": 390571.0}, {"date": "2023-03-01", "close": 134.39, "volume": 269269.0}, {"date": "2023-03-02", "close": 136.36, "volume": 288619.0}, {"date": "2023-03-03", "close": 136.98, "volume": 226343.0}, {"date": "2023-03-06", "close": 136.21, "volume": 267102.0}, {"date": "2023-03-07", "close": 136.23, "volume": 241366.0}, {"date": "2023-03-08", "close": 137.1, "volume": 261062.0}, {"date": "2023-03-09", "close": 137.11, "volume": 254996.0}, {"date": "2023-03-10", "close": 134.36, "volume": 495377.0}, {"date": "2023-03-13", "close": 135.04, "volume": 314121.0}, {"date": "2023-03-14", "close": 138.36, "volume": 431077.0}, {"date": "2023-03-15", "close": 136.19, "volume": 461782.0}, {"date": "2023-03-16", "close": 139.48, "volume": 404597.0}, {"date": "2023-03-17", "close": 138.01, "volume": 731116.0}, {"date": "2023-03-20", "close": 138.7, "volume": 282990.0}, {"date": "2023-03-21", "close": 138.485, "volume": 236653.0}, {"date": "2023-03-22", "close": 137.6, "volume": 211319.0}, {"date": "2023-03-23", "close": 138.77, "volume": 185994.0}, {"date": "2023-03-24", "close": 139.36, "volume": 171944.0}, {"date": "2023-03-27", "close": 140.0, "volume": 186743.0}, {"date": "2023-03-28", "close": 140.0, "volume": 131127.0}, {"date": "2023-03-29", "close": 140.0, "volume": 153057.0}, {"date": "2023-03-30", "close": 139.53, "volume": 217265.0}, {"date": "2023-03-31", "close": 142.96, "volume": 276306.0}, {"date": "2023-04-03", "close": 143.57, "volume": 175328.0}, {"date": "2023-04-04", "close": 144.54, "volume": 855595.0}, {"date": "2023-04-05", "close": 143.56, "volume": 362071.0}, {"date": "2023-04-06", "close": 143.38, "volume": 306542.0}, {"date": "2023-04-10", "close": 143.72, "volume": 264221.0}, {"date": "2023-04-11", "close": 142.36, "volume": 318658.0}, {"date": "2023-04-12", "close": 137.17, "volume": 357105.0}, {"date": "2023-04-13", "close": 137.33, "volume": 290169.0}, {"date": "2023-04-14", "close": 137.85, "volume": 231040.0}, {"date": "2023-04-17", "close": 137.93, "volume": 185350.0}, {"date": "2023-04-18", "close": 139.04, "volume": 209596.0}, {"date": "2023-04-19", "close": 127.04, "volume": 2040018.0}, {"date": "2023-04-20", "close": 127.95, "volume": 342165.0}, {"date": "2023-04-21", "close": 120.61, "volume": 719179.0}, {"date": "2023-04-24", "close": 120.47, "volume": 327805.0}, {"date": "2023-04-25", "close": 119.61, "volume": 248501.0}, {"date": "2023-04-26", "close": 118.79, "volume": 252584.0}, {"date": "2023-04-27", "close": 119.4, "volume": 262092.0}, {"date": "2023-04-28", "close": 120.95, "volume": 272168.0}, {"date": "2023-05-01", "close": 121.63, "volume": 214459.0}, {"date": "2023-05-02", "close": 119.38, "volume": 492561.0}, {"date": "2023-05-03", "close": 123.72, "volume": 413686.0}, {"date": "2023-05-04", "close": 124.23, "volume": 265733.0}, {"date": "2023-05-05", "close": 124.78, "volume": 233211.0}, {"date": "2023-05-08", "close": 124.08, "volume": 160147.0}, {"date": "2023-05-09", "close": 123.78, "volume": 127426.0}, {"date": "2023-05-10", "close": 125.9, "volume": 811134.0}, {"date": "2023-05-11", "close": 124.55, "volume": 480728.0}, {"date": "2023-05-12", "close": 123.93, "volume": 163452.0}, {"date": "2023-05-15", "close": 123.67, "volume": 140097.0}, {"date": "2023-05-16", "close": 123.72, "volume": 202530.0}, {"date": "2023-05-17", "close": 127.6, "volume": 437217.0}, {"date": "2023-05-18", "close": 129.5, "volume": 321899.0}, {"date": "2023-05-19", "close": 130.83, "volume": 240032.0}, {"date": "2023-05-22", "close": 132.45, "volume": 242524.0}, {"date": "2023-05-23", "close": 131.68, "volume": 265012.0}, {"date": "2023-05-24", "close": 131.03, "volume": 197637.0}, {"date": "2023-05-25", "close": 132.94, "volume": 244809.0}, {"date": "2023-05-26", "close": 135.72, "volume": 254866.0}, {"date": "2023-05-30", "close": 136.09, "volume": 171247.0}, {"date": "2023-05-31", "close": 135.22, "volume": 482315.0}, {"date": "2023-06-01", "close": 134.85, "volume": 256573.0}, {"date": "2023-06-02", "close": 136.94, "volume": 286021.0}, {"date": "2023-06-05", "close": 135.86, "volume": 248176.0}, {"date": "2023-06-06", "close": 137.88, "volume": 247911.0}, {"date": "2023-06-07", "close": 141.1, "volume": 295440.0}, {"date": "2023-06-08", "close": 142.94, "volume": 258878.0}, {"date": "2023-06-09", "close": 144.11, "volume": 277783.0}, {"date": "2023-06-12", "close": 146.32, "volume": 248632.0}, {"date": "2023-06-13", "close": 145.62, "volume": 245410.0}, {"date": "2023-06-14", "close": 144.63, "volume": 399264.0}, {"date": "2023-06-15", "close": 144.35, "volume": 317310.0}, {"date": "2023-06-16", "close": 144.01, "volume": 1183570.0}, {"date": "2023-06-20", "close": 142.96, "volume": 280967.0}, {"date": "2023-06-21", "close": 143.61, "volume": 162993.0}, {"date": "2023-06-22", "close": 143.49, "volume": 183120.0}, {"date": "2023-06-23", "close": 142.34, "volume": 691846.0}, {"date": "2023-06-26", "close": 142.36, "volume": 172684.0}, {"date": "2023-06-27", "close": 143.31, "volume": 230211.0}, {"date": "2023-06-28", "close": 143.43, "volume": 179968.0}, {"date": "2023-06-29", "close": 145.97, "volume": 199512.0}, {"date": "2023-06-30", "close": 146.34, "volume": 221022.0}, {"date": "2023-07-03", "close": 146.38, "volume": 89669.0}, {"date": "2023-07-05", "close": 144.5, "volume": 343577.0}, {"date": "2023-07-06", "close": 143.43, "volume": 177527.0}, {"date": "2023-07-07", "close": 143.31, "volume": 126213.0}, {"date": "2023-07-10", "close": 146.97, "volume": 154504.0}, {"date": "2023-07-11", "close": 147.71, "volume": 1306540.0}, {"date": "2023-07-12", "close": 149.04, "volume": 144492.0}, {"date": "2023-07-13", "close": 151.02, "volume": 148431.0}, {"date": "2023-07-14", "close": 149.25, "volume": 131263.0}, {"date": "2023-07-17", "close": 150.26, "volume": 121954.0}, {"date": "2023-07-18", "close": 150.27, "volume": 172240.0}, {"date": "2023-07-19", "close": 149.22, "volume": 177447.0}, {"date": "2023-07-20", "close": 148.77, "volume": 151709.0}, {"date": "2023-07-21", "close": 147.61, "volume": 165206.0}, {"date": "2023-07-24", "close": 147.97, "volume": 136856.0}, {"date": "2023-07-25", "close": 148.92, "volume": 193520.0}, {"date": "2023-07-26", "close": 148.4, "volume": 123738.0}, {"date": "2023-07-27", "close": 145.96, "volume": 161133.0}, {"date": "2023-07-28", "close": 144.93, "volume": 125483.0}, {"date": "2023-07-31", "close": 146.69, "volume": 183150.0}, {"date": "2023-08-01", "close": 146.38, "volume": 130919.0}, {"date": "2023-08-02", "close": 145.79, "volume": 267756.0}, {"date": "2023-08-03", "close": 139.16, "volume": 516576.0}, {"date": "2023-08-04", "close": 142.54, "volume": 327742.0}, {"date": "2023-08-07", "close": 144.34, "volume": 211007.0}, {"date": "2023-08-08", "close": 143.93, "volume": 139492.0}, {"date": "2023-08-09", "close": 144.07, "volume": 119273.0}, {"date": "2023-08-10", "close": 144.52, "volume": 127161.0}, {"date": "2023-08-11", "close": 146.05, "volume": 119160.0}, {"date": "2023-08-14", "close": 148.48, "volume": 152329.0}, {"date": "2023-08-15", "close": 148.84, "volume": 157882.0}, {"date": "2023-08-16", "close": 147.82, "volume": 142321.0}, {"date": "2023-08-17", "close": 148.86, "volume": 183647.0}, {"date": "2023-08-18", "close": 150.11, "volume": 214609.0}, {"date": "2023-08-21", "close": 149.51, "volume": 121293.0}, {"date": "2023-08-22", "close": 151.0, "volume": 116143.0}, {"date": "2023-08-23", "close": 153.11, "volume": 152861.0}, {"date": "2023-08-24", "close": 152.25, "volume": 204365.0}, {"date": "2023-08-25", "close": 152.6, "volume": 136655.0}, {"date": "2023-08-28", "close": 155.85, "volume": 156823.0}, {"date": "2023-08-29", "close": 158.26, "volume": 173513.0}, {"date": "2023-08-30", "close": 158.97, "volume": 147639.0}, {"date": "2023-08-31", "close": 160.09, "volume": 178179.0}, {"date": "2023-09-01", "close": 159.2, "volume": 155012.0}, {"date": "2023-09-05", "close": 153.43, "volume": 482347.0}, {"date": "2023-09-06", "close": 153.43, "volume": 188547.0}, {"date": "2023-09-07", "close": 152.65, "volume": 174086.0}, {"date": "2023-09-08", "close": 152.28, "volume": 194443.0}, {"date": "2023-09-11", "close": 150.89, "volume": 167141.0}, {"date": "2023-09-12", "close": 150.4, "volume": 192337.0}, {"date": "2023-09-13", "close": 150.74, "volume": 319847.0}, {"date": "2023-09-14", "close": 151.66, "volume": 155058.0}, {"date": "2023-09-15", "close": 149.55, "volume": 404756.0}, {"date": "2023-09-18", "close": 149.98, "volume": 186937.0}, {"date": "2023-09-19", "close": 149.33, "volume": 140581.0}, {"date": "2023-09-20", "close": 150.01, "volume": 117734.0}, {"date": "2023-09-21", "close": 149.01, "volume": 113007.0}, {"date": "2023-09-22", "close": 148.8, "volume": 107464.0}, {"date": "2023-09-25", "close": 147.63, "volume": 137025.0}, {"date": "2023-09-26", "close": 145.26, "volume": 175044.0}, {"date": "2023-09-27", "close": 145.22, "volume": 177592.0}, {"date": "2023-09-28", "close": 147.33, "volume": 254216.0}, {"date": "2023-09-29", "close": 145.5, "volume": 196348.0}, {"date": "2023-10-02", "close": 144.83, "volume": 187448.0}, {"date": "2023-10-03", "close": 143.0, "volume": 142422.0}, {"date": "2023-10-04", "close": 143.34, "volume": 158006.0}, {"date": "2023-10-05", "close": 142.3, "volume": 117554.0}, {"date": "2023-10-06", "close": 143.93, "volume": 152803.0}, {"date": "2023-10-09", "close": 145.27, "volume": 100614.0}, {"date": "2023-10-10", "close": 147.96, "volume": 184255.0}, {"date": "2023-10-11", "close": 148.89, "volume": 118167.0}, {"date": "2023-10-12", "close": 148.85, "volume": 124181.0}, {"date": "2023-10-13", "close": 147.5, "volume": 210196.0}, {"date": "2023-10-16", "close": 149.41, "volume": 193956.0}, {"date": "2023-10-17", "close": 151.25, "volume": 210653.0}, {"date": "2023-10-18", "close": 149.84, "volume": 204134.0}, {"date": "2023-10-19", "close": 144.64, "volume": 243487.0}, {"date": "2023-10-20", "close": 144.17, "volume": 194304.0}, {"date": "2023-10-23", "close": 141.19, "volume": 193210.0}, {"date": "2023-10-24", "close": 141.51, "volume": 115150.0}, {"date": "2023-10-25", "close": 141.4, "volume": 127338.0}, {"date": "2023-10-26", "close": 141.41, "volume": 130668.0}, {"date": "2023-10-27", "close": 141.97, "volume": 175693.0}, {"date": "2023-10-30", "close": 141.28, "volume": 135592.0}, {"date": "2023-10-31", "close": 143.3, "volume": 137479.0}, {"date": "2023-11-01", "close": 144.49, "volume": 200320.0}, {"date": "2023-11-02", "close": 143.03, "volume": 223285.0}, {"date": "2023-11-03", "close": 147.75, "volume": 223294.0}, {"date": "2023-11-06", "close": 147.88, "volume": 176613.0}, {"date": "2023-11-07", "close": 146.5, "volume": 181895.0}, {"date": "2023-11-08", "close": 144.72, "volume": 196682.0}, {"date": "2023-11-09", "close": 142.95, "volume": 190611.0}, {"date": "2023-11-10", "close": 143.91, "volume": 167631.0}, {"date": "2023-11-13", "close": 143.62, "volume": 190974.0}, {"date": "2023-11-14", "close": 147.4, "volume": 209471.0}, {"date": "2023-11-15", "close": 151.92, "volume": 398132.0}, {"date": "2023-11-16", "close": 150.12, "volume": 164382.0}, {"date": "2023-11-17", "close": 149.07, "volume": 173559.0}, {"date": "2023-11-20", "close": 150.18, "volume": 152239.0}, {"date": "2023-11-21", "close": 149.85, "volume": 96005.0}, {"date": "2023-11-22", "close": 149.88, "volume": 91586.0}, {"date": "2023-11-24", "close": 150.03, "volume": 49593.0}, {"date": "2023-11-27", "close": 149.49, "volume": 166694.0}, {"date": "2023-11-28", "close": 148.81, "volume": 115026.0}, {"date": "2023-11-29", "close": 148.7, "volume": 155884.0}, {"date": "2023-11-30", "close": 151.42, "volume": 345607.0}, {"date": "2023-12-01", "close": 159.47, "volume": 468487.0}, {"date": "2023-12-04", "close": 166.44, "volume": 480352.0}, {"date": "2023-12-05", "close": 171.25, "volume": 473773.0}, {"date": "2023-12-06", "close": 168.14, "volume": 229976.0}, {"date": "2023-12-07", "close": 170.01, "volume": 157478.0}, {"date": "2023-12-08", "close": 172.37, "volume": 186656.0}, {"date": "2023-12-11", "close": 175.73, "volume": 214059.0}, {"date": "2023-12-12", "close": 174.95, "volume": 588972.0}, {"date": "2023-12-13", "close": 180.22, "volume": 350710.0}, {"date": "2023-12-14", "close": 180.88, "volume": 353949.0}, {"date": "2023-12-15", "close": 182.88, "volume": 1495292.0}, {"date": "2023-12-18", "close": 183.13, "volume": 214095.0}, {"date": "2023-12-19", "close": 183.65, "volume": 233090.0}, {"date": "2023-12-20", "close": 179.6, "volume": 269693.0}, {"date": "2023-12-21", "close": 178.93, "volume": 296506.0}, {"date": "2023-12-22", "close": 177.37, "volume": 177118.0}, {"date": "2023-12-26", "close": 178.16, "volume": 154198.0}, {"date": "2023-12-27", "close": 177.6, "volume": 126987.0}, {"date": "2023-12-28", "close": 177.95, "volume": 147417.0}, {"date": "2023-12-29", "close": 177.19, "volume": 220821.0}, {"date": "2024-01-02", "close": 176.75, "volume": 216195.0}, {"date": "2024-01-03", "close": 177.85, "volume": 267344.0}, {"date": "2024-01-04", "close": 176.22, "volume": 179931.0}, {"date": "2024-01-05", "close": 173.82, "volume": 177431.0}, {"date": "2024-01-08", "close": 176.65, "volume": 105883.0}, {"date": "2024-01-09", "close": 177.69, "volume": 106047.0}, {"date": "2024-01-10", "close": 180.55, "volume": 217831.0}, {"date": "2024-01-11", "close": 181.26, "volume": 176601.0}, {"date": "2024-01-12", "close": 183.24, "volume": 150381.0}, {"date": "2024-01-16", "close": 182.65, "volume": 262700.0}, {"date": "2024-01-17", "close": 181.31, "volume": 168683.0}, {"date": "2024-01-18", "close": 183.61, "volume": 183044.0}, {"date": "2024-01-19", "close": 185.89, "volume": 166469.0}, {"date": "2024-01-22", "close": 191.66, "volume": 304455.0}, {"date": "2024-01-23", "close": 187.99, "volume": 184681.0}, {"date": "2024-01-24", "close": 185.09, "volume": 205889.0}, {"date": "2024-01-25", "close": 183.71, "volume": 277198.0}, {"date": "2024-01-26", "close": 184.79, "volume": 171785.0}, {"date": "2024-01-29", "close": 186.22, "volume": 193670.0}, {"date": "2024-01-30", "close": 188.5, "volume": 186020.0}, {"date": "2024-01-31", "close": 184.74, "volume": 181591.0}, {"date": "2024-02-01", "close": 187.69, "volume": 111927.0}, {"date": "2024-02-02", "close": 186.93, "volume": 112683.0}, {"date": "2024-02-05", "close": 183.69, "volume": 148141.0}, {"date": "2024-02-06", "close": 185.35, "volume": 149800.0}, {"date": "2024-02-07", "close": 184.23, "volume": 168600.0}, {"date": "2024-02-08", "close": 189.44, "volume": 181042.0}, {"date": "2024-02-09", "close": 192.1, "volume": 158766.0}, {"date": "2024-02-12", "close": 193.35, "volume": 166293.0}, {"date": "2024-02-13", "close": 189.21, "volume": 272232.0}, {"date": "2024-02-14", "close": 192.61, "volume": 379792.0}, {"date": "2024-02-15", "close": 182.74, "volume": 731653.0}, {"date": "2024-02-16", "close": 179.58, "volume": 512915.0}, {"date": "2024-02-20", "close": 182.66, "volume": 592145.0}, {"date": "2024-02-21", "close": 182.71, "volume": 555671.0}, {"date": "2024-02-22", "close": 184.78, "volume": 275296.0}, {"date": "2024-02-23", "close": 185.45, "volume": 298112.0}, {"date": "2024-02-26", "close": 183.75, "volume": 282049.0}, {"date": "2024-02-27", "close": 183.49, "volume": 259566.0}, {"date": "2024-02-28", "close": 186.37, "volume": 189448.0}, {"date": "2024-02-29", "close": 188.0, "volume": 444295.0}, {"date": "2024-03-01", "close": 188.57, "volume": 286611.0}, {"date": "2024-03-04", "close": 190.24, "volume": 183681.0}, {"date": "2024-03-05", "close": 185.4, "volume": 293039.0}, {"date": "2024-03-06", "close": 186.23, "volume": 237514.0}, {"date": "2024-03-07", "close": 187.0, "volume": 224938.0}, {"date": "2024-03-08", "close": 186.25, "volume": 238557.0}, {"date": "2024-03-11", "close": 186.32, "volume": 496878.0}, {"date": "2024-03-12", "close": 185.85, "volume": 383501.0}, {"date": "2024-03-13", "close": 185.13, "volume": 245803.0}, {"date": "2024-03-14", "close": 184.41, "volume": 290909.0}, {"date": "2024-03-15", "close": 185.94, "volume": 667439.0}, {"date": "2024-03-18", "close": 184.31, "volume": 154572.0}, {"date": "2024-03-19", "close": 183.89, "volume": 157732.0}, {"date": "2024-03-20", "close": 184.14, "volume": 165791.0}, {"date": "2024-03-21", "close": 187.09, "volume": 212516.0}, {"date": "2024-03-22", "close": 185.37, "volume": 142374.0}, {"date": "2024-03-25", "close": 182.48, "volume": 157854.0}, {"date": "2024-03-26", "close": 182.64, "volume": 478021.0}, {"date": "2024-03-27", "close": 186.15, "volume": 134993.0}, {"date": "2024-03-28", "close": 185.52, "volume": 212236.0}, {"date": "2024-04-01", "close": 186.0, "volume": 149871.0}, {"date": "2024-04-02", "close": 183.12, "volume": 186850.0}, {"date": "2024-04-03", "close": 185.12, "volume": 152428.0}, {"date": "2024-04-04", "close": 185.62, "volume": 153614.0}, {"date": "2024-04-05", "close": 185.83, "volume": 180281.0}, {"date": "2024-04-08", "close": 186.37, "volume": 96091.0}, {"date": "2024-04-09", "close": 186.3, "volume": 117266.0}, {"date": "2024-04-10", "close": 182.57, "volume": 181980.0}, {"date": "2024-04-11", "close": 184.07, "volume": 169034.0}, {"date": "2024-04-12", "close": 182.67, "volume": 175990.0}, {"date": "2024-04-15", "close": 182.2, "volume": 186985.0}, {"date": "2024-04-16", "close": 182.12, "volume": 123327.0}, {"date": "2024-04-17", "close": 180.85, "volume": 204801.0}, {"date": "2024-04-18", "close": 181.0, "volume": 336342.0}, {"date": "2024-04-19", "close": 182.58, "volume": 209994.0}, {"date": "2024-04-22", "close": 182.97, "volume": 194066.0}, {"date": "2024-04-23", "close": 186.27, "volume": 251798.0}, {"date": "2024-04-24", "close": 184.36, "volume": 174375.0}, {"date": "2024-04-25", "close": 182.57, "volume": 321401.0}, {"date": "2024-04-26", "close": 182.75, "volume": 153708.0}, {"date": "2024-04-29", "close": 183.57, "volume": 124492.0}, {"date": "2024-04-30", "close": 182.57, "volume": 316974.0}, {"date": "2024-05-01", "close": 173.22, "volume": 695586.0}, {"date": "2024-05-02", "close": 178.42, "volume": 456422.0}, {"date": "2024-05-03", "close": 193.74, "volume": 426548.0}, {"date": "2024-05-06", "close": 199.92, "volume": 242852.0}, {"date": "2024-05-07", "close": 200.13, "volume": 209583.0}, {"date": "2024-05-08", "close": 200.34, "volume": 177200.0}, {"date": "2024-05-09", "close": 203.93, "volume": 167753.0}, {"date": "2024-05-10", "close": 206.28, "volume": 145151.0}, {"date": "2024-05-13", "close": 203.73, "volume": 152220.0}, {"date": "2024-05-14", "close": 205.19, "volume": 94124.0}, {"date": "2024-05-15", "close": 210.34, "volume": 124727.0}, {"date": "2024-05-16", "close": 209.09, "volume": 139945.0}, {"date": "2024-05-17", "close": 206.79, "volume": 138622.0}, {"date": "2024-05-20", "close": 209.09, "volume": 105676.0}, {"date": "2024-05-21", "close": 208.37, "volume": 89615.0}, {"date": "2024-05-22", "close": 207.12, "volume": 150630.0}, {"date": "2024-05-23", "close": 208.03, "volume": 163934.0}, {"date": "2024-05-24", "close": 208.35, "volume": 117219.0}, {"date": "2024-05-28", "close": 205.62, "volume": 147744.0}, {"date": "2024-05-29", "close": 195.99, "volume": 446016.0}, {"date": "2024-05-30", "close": 195.18, "volume": 188048.0}, {"date": "2024-05-31", "close": 195.5, "volume": 213713.0}, {"date": "2024-06-03", "close": 197.16, "volume": 192699.0}, {"date": "2024-06-04", "close": 195.01, "volume": 152084.0}, {"date": "2024-06-05", "close": 197.4, "volume": 188081.0}, {"date": "2024-06-06", "close": 197.99, "volume": 151028.0}, {"date": "2024-06-07", "close": 199.6, "volume": 194284.0}, {"date": "2024-06-10", "close": 195.63, "volume": 150862.0}, {"date": "2024-06-11", "close": 196.34, "volume": 168566.0}, {"date": "2024-06-12", "close": 197.62, "volume": 190710.0}, {"date": "2024-06-13", "close": 198.39, "volume": 119862.0}, {"date": "2024-06-14", "close": 197.34, "volume": 169497.0}, {"date": "2024-06-17", "close": 201.46, "volume": 148480.0}, {"date": "2024-06-18", "close": 205.03, "volume": 166843.0}, {"date": "2024-06-20", "close": 203.31, "volume": 126940.0}, {"date": "2024-06-21", "close": 201.77, "volume": 813376.0}, {"date": "2024-06-24", "close": 202.72, "volume": 144190.0}, {"date": "2024-06-25", "close": 199.25, "volume": 149051.0}, {"date": "2024-06-26", "close": 197.9, "volume": 194115.0}, {"date": "2024-06-27", "close": 196.68, "volume": 124015.0}, {"date": "2024-06-28", "close": 198.36, "volume": 408997.0}, {"date": "2024-07-01", "close": 198.09, "volume": 168251.0}, {"date": "2024-07-02", "close": 200.35, "volume": 189287.0}, {"date": "2024-07-03", "close": 199.64, "volume": 54907.0}, {"date": "2024-07-05", "close": 196.67, "volume": 80989.0}, {"date": "2024-07-08", "close": 198.28, "volume": 77365.0}, {"date": "2024-07-09", "close": 194.84, "volume": 132629.0}, {"date": "2024-07-10", "close": 196.46, "volume": 141971.0}, {"date": "2024-07-11", "close": 201.78, "volume": 147104.0}, {"date": "2024-07-12", "close": 203.18, "volume": 151487.0}, {"date": "2024-07-15", "close": 208.52, "volume": 152027.0}, {"date": "2024-07-16", "close": 217.79, "volume": 166655.0}, {"date": "2024-07-17", "close": 220.74, "volume": 181389.0}, {"date": "2024-07-18", "close": 215.37, "volume": 138884.0}, {"date": "2024-07-19", "close": 213.33, "volume": 183990.0}, {"date": "2024-07-22", "close": 216.81, "volume": 278002.0}, {"date": "2024-07-23", "close": 222.65, "volume": 215002.0}, {"date": "2024-07-24", "close": 216.7, "volume": 231705.0}, {"date": "2024-07-25", "close": 219.75, "volume": 191706.0}, {"date": "2024-07-26", "close": 225.24, "volume": 170179.0}, {"date": "2024-07-29", "close": 222.63, "volume": 88332.0}, {"date": "2024-07-30", "close": 224.25, "volume": 109580.0}, {"date": "2024-07-31", "close": 224.5, "volume": 232723.0}, {"date": "2024-08-01", "close": 197.76, "volume": 554242.0}, {"date": "2024-08-02", "close": 181.52, "volume": 452813.0}, {"date": "2024-08-05", "close": 180.0, "volume": 483188.0}, {"date": "2024-08-06", "close": 180.45, "volume": 292691.0}, {"date": "2024-08-07", "close": 182.59, "volume": 242133.0}, {"date": "2024-08-08", "close": 185.2, "volume": 184295.0}, {"date": "2024-08-09", "close": 187.72, "volume": 183197.0}, {"date": "2024-08-12", "close": 185.69, "volume": 175977.0}, {"date": "2024-08-13", "close": 189.87, "volume": 232129.0}, {"date": "2024-08-14", "close": 196.44, "volume": 290711.0}, {"date": "2024-08-15", "close": 203.96, "volume": 234604.0}, {"date": "2024-08-16", "close": 204.05, "volume": 205436.0}, {"date": "2024-08-19", "close": 205.11, "volume": 192648.0}, {"date": "2024-08-20", "close": 204.52, "volume": 183299.0}, {"date": "2024-08-21", "close": 208.6, "volume": 131741.0}, {"date": "2024-08-22", "close": 206.88, "volume": 138972.0}, {"date": "2024-08-23", "close": 213.39, "volume": 155968.0}, {"date": "2024-08-26", "close": 214.08, "volume": 164025.0}, {"date": "2024-08-27", "close": 214.75, "volume": 218630.0}, {"date": "2024-08-28", "close": 214.36, "volume": 175665.0}, {"date": "2024-08-29", "close": 214.87, "volume": 160410.0}, {"date": "2024-08-30", "close": 217.07, "volume": 369035.0}, {"date": "2024-09-03", "close": 202.36, "volume": 204750.0}, {"date": "2024-09-04", "close": 204.28, "volume": 157533.0}, {"date": "2024-09-05", "close": 203.09, "volume": 218384.0}, {"date": "2024-09-06", "close": 199.34, "volume": 195398.0}, {"date": "2024-09-09", "close": 201.3, "volume": 203681.0}, {"date": "2024-09-10", "close": 198.76, "volume": 250640.0}, {"date": "2024-09-11", "close": 197.72, "volume": 136811.0}, {"date": "2024-09-12", "close": 202.67, "volume": 165298.0}, {"date": "2024-09-13", "close": 208.71, "volume": 106857.0}, {"date": "2024-09-16", "close": 212.17, "volume": 87532.0}, {"date": "2024-09-17", "close": 212.71, "volume": 1066045.0}, {"date": "2024-09-18", "close": 209.78, "volume": 158042.0}, {"date": "2024-09-19", "close": 213.08, "volume": 186213.0}, {"date": "2024-09-20", "close": 213.84, "volume": 512558.0}, {"date": "2024-09-23", "close": 211.23, "volume": 194785.0}, {"date": "2024-09-24", "close": 211.99, "volume": 77746.0}, {"date": "2024-09-25", "close": 208.28, "volume": 111744.0}, {"date": "2024-09-26", "close": 211.73, "volume": 93909.0}, {"date": "2024-09-27", "close": 213.06, "volume": 130511.0}, {"date": "2024-09-30", "close": 215.39, "volume": 180467.0}, {"date": "2024-10-01", "close": 211.19, "volume": 142855.0}, {"date": "2024-10-02", "close": 213.02, "volume": 64188.0}, {"date": "2024-10-03", "close": 214.14, "volume": 107648.0}, {"date": "2024-10-04", "close": 219.68, "volume": 83975.0}, {"date": "2024-10-07", "close": 219.94, "volume": 104039.0}, {"date": "2024-10-08", "close": 221.73, "volume": 110072.0}, {"date": "2024-10-09", "close": 224.73, "volume": 1047887.0}, {"date": "2024-10-10", "close": 216.92, "volume": 691185.0}, {"date": "2024-10-11", "close": 214.43, "volume": 108986.0}, {"date": "2024-10-14", "close": 219.3, "volume": 90135.0}, {"date": "2024-10-15", "close": 220.4, "volume": 150970.0}, {"date": "2024-10-16", "close": 223.63, "volume": 199255.0}, {"date": "2024-10-17", "close": 222.29, "volume": 116919.0}, {"date": "2024-10-18", "close": 221.8, "volume": 96424.0}, {"date": "2024-10-21", "close": 221.72, "volume": 97021.0}, {"date": "2024-10-22", "close": 216.51, "volume": 467458.0}, {"date": "2024-10-23", "close": 211.0, "volume": 183089.0}, {"date": "2024-10-24", "close": 210.67, "volume": 190088.0}, {"date": "2024-10-25", "close": 209.14, "volume": 183581.0}, {"date": "2024-10-28", "close": 206.83, "volume": 220081.0}, {"date": "2024-10-29", "close": 210.34, "volume": 194535.0}, {"date": "2024-10-30", "close": 203.89, "volume": 500559.0}, {"date": "2024-10-31", "close": 174.92, "volume": 701897.0}, {"date": "2024-11-01", "close": 172.21, "volume": 562149.0}, {"date": "2024-11-04", "close": 170.5, "volume": 460519.0}, {"date": "2024-11-05", "close": 170.0, "volume": 426601.0}, {"date": "2024-11-06", "close": 174.5, "volume": 567389.0}, {"date": "2024-11-07", "close": 172.08, "volume": 755147.0}, {"date": "2024-11-08", "close": 170.79, "volume": 565686.0}, {"date": "2024-11-11", "close": 167.44, "volume": 325715.0}, {"date": "2024-11-12", "close": 161.4, "volume": 689105.0}, {"date": "2024-11-13", "close": 157.85, "volume": 510161.0}, {"date": "2024-11-14", "close": 152.63, "volume": 491153.0}, {"date": "2024-11-15", "close": 151.5, "volume": 467423.0}, {"date": "2024-11-18", "close": 150.0, "volume": 369311.0}, {"date": "2024-11-19", "close": 149.61, "volume": 309548.0}, {"date": "2024-11-20", "close": 150.16, "volume": 964191.0}, {"date": "2024-11-21", "close": 149.95, "volume": 378732.0}, {"date": "2024-11-22", "close": 151.11, "volume": 491529.0}, {"date": "2024-11-25", "close": 154.97, "volume": 405550.0}, {"date": "2024-11-26", "close": 155.77, "volume": 344742.0}, {"date": "2024-11-27", "close": 156.28, "volume": 251930.0}, {"date": "2024-11-29", "close": 156.45, "volume": 197444.0}, {"date": "2024-12-02", "close": 160.38, "volume": 406947.0}, {"date": "2024-12-03", "close": 160.01, "volume": 354250.0}, {"date": "2024-12-04", "close": 161.21, "volume": 325536.0}, {"date": "2024-12-05", "close": 160.35, "volume": 355102.0}, {"date": "2024-12-06", "close": 162.49, "volume": 402735.0}, {"date": "2024-12-09", "close": 161.36, "volume": 499773.0}, {"date": "2024-12-10", "close": 162.85, "volume": 265093.0}, {"date": "2024-12-11", "close": 162.96, "volume": 268359.0}, {"date": "2024-12-12", "close": 162.98, "volume": 328340.0}, {"date": "2024-12-13", "close": 158.94, "volume": 420623.0}, {"date": "2024-12-16", "close": 161.48, "volume": 490200.0}, {"date": "2024-12-17", "close": 155.75, "volume": 361560.0}, {"date": "2024-12-18", "close": 151.33, "volume": 409543.0}, {"date": "2024-12-19", "close": 157.57, "volume": 603349.0}, {"date": "2024-12-20", "close": 154.68, "volume": 1354352.0}, {"date": "2024-12-23", "close": 154.35, "volume": 257781.0}, {"date": "2024-12-24", "close": 154.0, "volume": 129440.0}, {"date": "2024-12-26", "close": 154.75, "volume": 224360.0}, {"date": "2024-12-27", "close": 152.09, "volume": 200259.0}, {"date": "2024-12-30", "close": 150.2, "volume": 212207.0}, {"date": "2024-12-31", "close": 152.1, "volume": 510618.0}, {"date": "2025-01-02", "close": 149.36, "volume": 214394.0}, {"date": "2025-01-03", "close": 149.39, "volume": 400286.0}, {"date": "2025-01-06", "close": 152.5, "volume": 356979.0}, {"date": "2025-01-07", "close": 156.08, "volume": 307233.0}, {"date": "2025-01-08", "close": 157.54, "volume": 362943.0}, {"date": "2025-01-10", "close": 157.51, "volume": 498718.0}, {"date": "2025-01-13", "close": 159.6, "volume": 276532.0}, {"date": "2025-01-14", "close": 163.32, "volume": 360745.0}, {"date": "2025-01-15", "close": 164.53, "volume": 379639.0}, {"date": "2025-01-16", "close": 165.24, "volume": 360852.0}, {"date": "2025-01-17", "close": 166.05, "volume": 360348.0}, {"date": "2025-01-21", "close": 172.25, "volume": 340443.0}, {"date": "2025-01-22", "close": 172.72, "volume": 387431.0}, {"date": "2025-01-23", "close": 174.13, "volume": 468675.0}, {"date": "2025-01-24", "close": 173.8, "volume": 279051.0}, {"date": "2025-01-27", "close": 172.16, "volume": 368841.0}, {"date": "2025-01-28", "close": 171.42, "volume": 344467.0}, {"date": "2025-01-29", "close": 171.73, "volume": 269182.0}, {"date": "2025-01-30", "close": 173.5, "volume": 265451.0}, {"date": "2025-01-31", "close": 172.75, "volume": 586517.0}, {"date": "2025-02-03", "close": 171.45, "volume": 470908.0}, {"date": "2025-02-04", "close": 172.52, "volume": 318277.0}, {"date": "2025-02-05", "close": 174.0, "volume": 603275.0}, {"date": "2025-02-06", "close": 169.3, "volume": 721799.0}, {"date": "2025-02-07", "close": 167.47, "volume": 512047.0}, {"date": "2025-02-10", "close": 167.6, "volume": 554451.0}, {"date": "2025-02-11", "close": 167.51, "volume": 351233.0}, {"date": "2025-02-12", "close": 166.35, "volume": 384522.0}, {"date": "2025-02-13", "close": 167.57, "volume": 210190.0}, {"date": "2025-02-14", "close": 165.58, "volume": 410638.0}, {"date": "2025-02-18", "close": 167.97, "volume": 406520.0}, {"date": "2025-02-19", "close": 167.58, "volume": 229998.0}, {"date": "2025-02-20", "close": 166.0, "volume": 265530.0}, {"date": "2025-02-21", "close": 160.87, "volume": 320969.0}, {"date": "2025-02-24", "close": 154.02, "volume": 369927.0}, {"date": "2025-02-25", "close": 153.95, "volume": 350717.0}, {"date": "2025-02-26", "close": 156.12, "volume": 449366.0}, {"date": "2025-02-27", "close": 153.37, "volume": 361436.0}, {"date": "2025-02-28", "close": 153.88, "volume": 574263.0}, {"date": "2025-03-03", "close": 149.97, "volume": 409881.0}, {"date": "2025-03-04", "close": 152.9, "volume": 429469.0}, {"date": "2025-03-05", "close": 154.72, "volume": 417172.0}, {"date": "2025-03-06", "close": 152.83, "volume": 504576.0}, {"date": "2025-03-07", "close": 156.31, "volume": 384067.0}, {"date": "2025-03-10", "close": 159.4, "volume": 353521.0}, {"date": "2025-03-11", "close": 154.54, "volume": 542593.0}, {"date": "2025-03-12", "close": 151.89, "volume": 656605.0}, {"date": "2025-03-13", "close": 151.01, "volume": 387165.0}, {"date": "2025-03-14", "close": 151.43, "volume": 325831.0}, {"date": "2025-03-17", "close": 154.87, "volume": 497645.0}, {"date": "2025-03-18", "close": 155.415, "volume": 333995.0}, {"date": "2025-03-19", "close": 156.44, "volume": 279976.0}, {"date": "2025-03-20", "close": 154.58, "volume": 268850.0}, {"date": "2025-03-21", "close": 154.18, "volume": 1307711.0}, {"date": "2025-03-24", "close": 160.42, "volume": 375830.0}, {"date": "2025-03-25", "close": 155.96, "volume": 247457.0}, {"date": "2025-03-26", "close": 155.9, "volume": 200449.0}, {"date": "2025-03-27", "close": 153.95, "volume": 300697.0}, {"date": "2025-03-28", "close": 152.62, "volume": 316492.0}, {"date": "2025-03-31", "close": 149.99, "volume": 603054.0}, {"date": "2025-04-01", "close": 147.0, "volume": 535003.0}, {"date": "2025-04-02", "close": 147.65, "volume": 400444.0}, {"date": "2025-04-03", "close": 136.98, "volume": 738190.0}, {"date": "2025-04-04", "close": 132.04, "volume": 723651.0}, {"date": "2025-04-07", "close": 131.51, "volume": 453774.0}, {"date": "2025-04-08", "close": 128.11, "volume": 392693.0}, {"date": "2025-04-09", "close": 138.88, "volume": 515822.0}, {"date": "2025-04-10", "close": 134.68, "volume": 354383.0}, {"date": "2025-04-11", "close": 134.39, "volume": 207101.0}, {"date": "2025-04-14", "close": 135.96, "volume": 252461.0}, {"date": "2025-04-15", "close": 133.29, "volume": 392095.0}, {"date": "2025-04-16", "close": 133.32, "volume": 414273.0}, {"date": "2025-04-17", "close": 133.35, "volume": 174903.0}, {"date": "2025-04-21", "close": 132.08, "volume": 167544.0}, {"date": "2025-04-22", "close": 132.6, "volume": 325155.0}, {"date": "2025-04-23", "close": 133.04, "volume": 440928.0}, {"date": "2025-04-24", "close": 137.58, "volume": 506586.0}, {"date": "2025-04-25", "close": 138.61, "volume": 156116.0}, {"date": "2025-04-28", "close": 138.89, "volume": 229883.0}, {"date": "2025-04-29", "close": 139.32, "volume": 224082.0}, {"date": "2025-04-30", "close": 138.28, "volume": 268920.0}, {"date": "2025-05-01", "close": 133.82, "volume": 559153.0}, {"date": "2025-05-02", "close": 133.53, "volume": 412740.0}, {"date": "2025-05-05", "close": 133.68, "volume": 442212.0}, {"date": "2025-05-06", "close": 131.6, "volume": 456543.0}, {"date": "2025-05-07", "close": 133.3, "volume": 395748.0}, {"date": "2025-05-08", "close": 136.33, "volume": 341364.0}, {"date": "2025-05-09", "close": 132.89, "volume": 404640.0}, {"date": "2025-05-12", "close": 136.75, "volume": 730655.0}, {"date": "2025-05-13", "close": 138.45, "volume": 449767.0}, {"date": "2025-05-14", "close": 135.72, "volume": 349353.0}, {"date": "2025-05-15", "close": 134.6, "volume": 354673.0}, {"date": "2025-05-16", "close": 137.08, "volume": 552387.0}, {"date": "2025-05-19", "close": 135.28, "volume": 253941.0}, {"date": "2025-05-20", "close": 136.34, "volume": 221617.0}, {"date": "2025-05-21", "close": 133.44, "volume": 247457.0}, {"date": "2025-05-22", "close": 133.32, "volume": 341850.0}, {"date": "2025-05-23", "close": 132.08, "volume": 187069.0}, {"date": "2025-05-27", "close": 136.93, "volume": 292686.0}, {"date": "2025-05-28", "close": 133.97, "volume": 278468.0}, {"date": "2025-05-29", "close": 132.16, "volume": 337878.0}, {"date": "2025-05-30", "close": 130.39, "volume": 297718.0}, {"date": "2025-06-02", "close": 128.66, "volume": 238049.0}, {"date": "2025-06-03", "close": 131.31, "volume": 212945.0}, {"date": "2025-06-04", "close": 130.17, "volume": 160185.0}, {"date": "2025-06-05", "close": 132.23, "volume": 210198.0}, {"date": "2025-06-06", "close": 133.82, "volume": 195546.0}, {"date": "2025-06-09", "close": 134.2, "volume": 218941.0}, {"date": "2025-06-10", "close": 137.6, "volume": 244229.0}, {"date": "2025-06-11", "close": 133.34, "volume": 298152.0}, {"date": "2025-06-12", "close": 134.22, "volume": 179191.0}, {"date": "2025-06-13", "close": 131.05, "volume": 266017.0}, {"date": "2025-06-16", "close": 131.72, "volume": 282674.0}, {"date": "2025-06-17", "close": 133.41, "volume": 304330.0}, {"date": "2025-06-18", "close": 134.19, "volume": 280035.0}, {"date": "2025-06-20", "close": 131.57, "volume": 637325.0}, {"date": "2025-06-23", "close": 133.37, "volume": 159364.0}, {"date": "2025-06-24", "close": 135.85, "volume": 256491.0}, {"date": "2025-06-25", "close": 134.6, "volume": 165027.0}, {"date": "2025-06-26", "close": 135.79, "volume": 140747.0}, {"date": "2025-06-27", "close": 135.03, "volume": 839573.0}, {"date": "2025-06-30", "close": 138.085, "volume": 398338.0}, {"date": "2025-07-01", "close": 141.8, "volume": 319539.0}, {"date": "2025-07-02", "close": 142.76, "volume": 414191.0}, {"date": "2025-07-03", "close": 143.97, "volume": 273504.0}, {"date": "2025-07-07", "close": 142.38, "volume": 272757.0}, {"date": "2025-07-08", "close": 145.02, "volume": 236060.0}, {"date": "2025-07-09", "close": 145.44, "volume": 141155.0}, {"date": "2025-07-10", "close": 144.09, "volume": 217479.0}, {"date": "2025-07-11", "close": 139.99, "volume": 163112.0}, {"date": "2025-07-14", "close": 140.78, "volume": 219454.0}, {"date": "2025-07-15", "close": 137.21, "volume": 195853.0}, {"date": "2025-07-16", "close": 137.96, "volume": 444527.0}, {"date": "2025-07-17", "close": 141.25, "volume": 315100.0}, {"date": "2025-07-18", "close": 139.39, "volume": 230396.0}, {"date": "2025-07-21", "close": 139.88, "volume": 187561.0}, {"date": "2025-07-22", "close": 142.55, "volume": 213056.0}, {"date": "2025-07-23", "close": 146.17, "volume": 126496.0}, {"date": "2025-07-24", "close": 144.45, "volume": 116729.0}, {"date": "2025-07-25", "close": 145.82, "volume": 130468.0}, {"date": "2025-07-28", "close": 145.59, "volume": 192607.0}, {"date": "2025-07-29", "close": 146.66, "volume": 256413.0}, {"date": "2025-07-30", "close": 144.59, "volume": 363127.0}, {"date": "2025-07-31", "close": 118.58, "volume": 1080850.0}, {"date": "2025-08-01", "close": 120.4, "volume": 665084.0}, {"date": "2025-08-04", "close": 119.91, "volume": 546347.0}, {"date": "2025-08-05", "close": 118.31, "volume": 423584.0}, {"date": "2025-08-06", "close": 117.23, "volume": 315984.0}, {"date": "2025-08-07", "close": 117.25, "volume": 471419.0}, {"date": "2025-08-08", "close": 123.13, "volume": 446012.0}, {"date": "2025-08-11", "close": 123.82, "volume": 459304.0}, {"date": "2025-08-12", "close": 128.52, "volume": 388043.0}, {"date": "2025-08-13", "close": 134.24, "volume": 280894.0}, {"date": "2025-08-14", "close": 132.64, "volume": 299308.0}, {"date": "2025-08-15", "close": 130.07, "volume": 333466.0}, {"date": "2025-08-18", "close": 131.92, "volume": 535398.0}, {"date": "2025-08-19", "close": 131.86, "volume": 312907.0}, {"date": "2025-08-20", "close": 129.52, "volume": 288949.0}, {"date": "2025-08-21", "close": 128.425, "volume": 351848.0}, {"date": "2025-08-22", "close": 133.86, "volume": 318720.0}, {"date": "2025-08-25", "close": 131.45, "volume": 243211.0}, {"date": "2025-08-26", "close": 126.69, "volume": 542091.0}, {"date": "2025-08-27", "close": 128.72, "volume": 497879.0}, {"date": "2025-08-28", "close": 129.65, "volume": 269956.0}, {"date": "2025-08-29", "close": 130.16, "volume": 290878.0}, {"date": "2025-09-02", "close": 127.43, "volume": 346106.0}, {"date": "2025-09-03", "close": 125.53, "volume": 256448.0}, {"date": "2025-09-04", "close": 126.46, "volume": 208852.0}, {"date": "2025-09-05", "close": 127.69, "volume": 214887.0}, {"date": "2025-09-08", "close": 128.06, "volume": 311429.0}, {"date": "2025-09-09", "close": 126.74, "volume": 250508.0}, {"date": "2025-09-10", "close": 125.68, "volume": 364217.0}, {"date": "2025-09-11", "close": 129.21, "volume": 284290.0}, {"date": "2025-09-12", "close": 124.07, "volume": 213058.0}, {"date": "2025-09-15", "close": 122.35, "volume": 274422.0}, {"date": "2025-09-16", "close": 120.39, "volume": 319717.0}, {"date": "2025-09-17", "close": 119.42, "volume": 539050.0}, {"date": "2025-09-18", "close": 120.14, "volume": 316624.0}, {"date": "2025-09-19", "close": 119.07, "volume": 1831285.0}, {"date": "2025-09-22", "close": 119.48, "volume": 420378.0}, {"date": "2025-09-23", "close": 117.24, "volume": 259686.0}, {"date": "2025-09-24", "close": 114.16, "volume": 326696.0}, {"date": "2025-09-25", "close": 111.76, "volume": 252358.0}, {"date": "2025-09-26", "close": 112.77, "volume": 257318.0}, {"date": "2025-09-29", "close": 112.52, "volume": 442361.0}, {"date": "2025-09-30", "close": 113.41, "volume": 194547.0}, {"date": "2025-10-01", "close": 112.41, "volume": 242298.0}, {"date": "2025-10-02", "close": 112.0, "volume": 282304.0}, {"date": "2025-10-03", "close": 111.47, "volume": 265903.0}, {"date": "2025-10-06", "close": 110.64, "volume": 379736.0}, {"date": "2025-10-07", "close": 108.16, "volume": 294299.0}, {"date": "2025-10-08", "close": 110.67, "volume": 216294.0}, {"date": "2025-10-09", "close": 108.35, "volume": 286281.0}, {"date": "2025-10-10", "close": 106.58, "volume": 271584.0}, {"date": "2025-10-13", "close": 106.77, "volume": 194215.0}, {"date": "2025-10-14", "close": 107.67, "volume": 193920.0}, {"date": "2025-10-15", "close": 108.05, "volume": 186672.0}, {"date": "2025-10-16", "close": 108.76, "volume": 392004.0}, {"date": "2025-10-17", "close": 108.11, "volume": 167844.0}, {"date": "2025-10-20", "close": 109.47, "volume": 217226.0}, {"date": "2025-10-21", "close": 109.35, "volume": 204613.0}, {"date": "2025-10-22", "close": 109.08, "volume": 1057260.0}, {"date": "2025-10-23", "close": 108.2, "volume": 626419.0}, {"date": "2025-10-24", "close": 108.95, "volume": 554431.0}, {"date": "2025-10-27", "close": 106.94, "volume": 419631.0}, {"date": "2025-10-28", "close": 105.0, "volume": 369353.0}, {"date": "2025-10-29", "close": 103.67, "volume": 544730.0}, {"date": "2025-10-30", "close": 99.65, "volume": 898930.0}, {"date": "2025-10-31", "close": 100.0, "volume": 884197.0}, {"date": "2025-11-03", "close": 97.95, "volume": 675214.0}, {"date": "2025-11-04", "close": 94.98, "volume": 436481.0}, {"date": "2025-11-05", "close": 94.98, "volume": 491436.0}, {"date": "2025-11-06", "close": 91.54, "volume": 343981.0}, {"date": "2025-11-07", "close": 91.21, "volume": 474977.0}, {"date": "2025-11-10", "close": 91.44, "volume": 240747.0}, {"date": "2025-11-11", "close": 89.77, "volume": 282384.0}, {"date": "2025-11-12", "close": 91.65, "volume": 469436.0}, {"date": "2025-11-13", "close": 90.49, "volume": 349970.0}, {"date": "2025-11-14", "close": 90.06, "volume": 269049.0}, {"date": "2025-11-17", "close": 88.59, "volume": 327906.0}, {"date": "2025-11-18", "close": 88.01, "volume": 641426.0}, {"date": "2025-11-19", "close": 83.75, "volume": 715070.0}, {"date": "2025-11-20", "close": 82.16, "volume": 306582.0}, {"date": "2025-11-21", "close": 84.05, "volume": 861168.0}, {"date": "2025-11-24", "close": 83.81, "volume": 726631.0}, {"date": "2025-11-25", "close": 85.22, "volume": 407999.0}, {"date": "2025-11-26", "close": 86.77, "volume": 633240.0}, {"date": "2025-11-28", "close": 86.57, "volume": 198311.0}, {"date": "2025-12-01", "close": 86.58, "volume": 459148.0}, {"date": "2025-12-02", "close": 89.14, "volume": 483566.0}, {"date": "2025-12-03", "close": 88.69, "volume": 277388.0}, {"date": "2025-12-04", "close": 86.0, "volume": 302635.0}, {"date": "2025-12-05", "close": 86.06, "volume": 366041.0}, {"date": "2025-12-08", "close": 83.79, "volume": 362539.0}, {"date": "2025-12-09", "close": 84.94, "volume": 488877.0}, {"date": "2025-12-10", "close": 86.0, "volume": 472472.0}, {"date": "2025-12-11", "close": 85.39, "volume": 407432.0}, {"date": "2025-12-12", "close": 82.89, "volume": 472462.0}, {"date": "2025-12-15", "close": 79.44, "volume": 420049.0}, {"date": "2025-12-16", "close": 79.62, "volume": 430293.0}, {"date": "2025-12-17", "close": 80.27, "volume": 548357.0}, {"date": "2025-12-18", "close": 77.85, "volume": 478429.0}, {"date": "2025-12-19", "close": 79.28, "volume": 809297.0}, {"date": "2025-12-22", "close": 79.77, "volume": 384819.0}, {"date": "2025-12-23", "close": 80.5, "volume": 427047.0}, {"date": "2025-12-24", "close": 81.01, "volume": 157057.0}, {"date": "2025-12-26", "close": 83.48, "volume": 273081.0}, {"date": "2025-12-29", "close": 83.66, "volume": 385132.0}, {"date": "2025-12-30", "close": 82.94, "volume": 260289.0}, {"date": "2025-12-31", "close": 81.47, "volume": 287643.0}, {"date": "2026-01-02", "close": 83.96, "volume": 418349.0}, {"date": "2026-01-05", "close": 85.81, "volume": 504583.0}, {"date": "2026-01-06", "close": 87.89, "volume": 412786.0}, {"date": "2026-01-07", "close": 85.65, "volume": 525439.0}, {"date": "2026-01-08", "close": 87.47, "volume": 476803.0}, {"date": "2026-01-09", "close": 85.78, "volume": 348523.0}, {"date": "2026-01-12", "close": 85.56, "volume": 307989.0}, {"date": "2026-01-13", "close": 84.24, "volume": 285549.0}, {"date": "2026-01-14", "close": 83.72, "volume": 399017.0}, {"date": "2026-01-15", "close": 84.89, "volume": 286590.0}, {"date": "2026-01-16", "close": 83.53, "volume": 250545.0}, {"date": "2026-01-20", "close": 79.57, "volume": 380493.0}, {"date": "2026-01-21", "close": 81.11, "volume": 284594.0}, {"date": "2026-01-22", "close": 82.59, "volume": 385926.0}, {"date": "2026-01-23", "close": 82.6, "volume": 250038.0}, {"date": "2026-01-26", "close": 83.26, "volume": 489330.0}, {"date": "2026-01-27", "close": 83.82, "volume": 298688.0}, {"date": "2026-01-28", "close": 84.19, "volume": 583522.0}, {"date": "2026-01-29", "close": 82.46, "volume": 610243.0}, {"date": "2026-01-30", "close": 84.02, "volume": 515010.0}, {"date": "2026-02-02", "close": 84.57, "volume": 446684.0}, {"date": "2026-02-03", "close": 79.06, "volume": 648608.0}, {"date": "2026-02-04", "close": 81.65, "volume": 645322.0}, {"date": "2026-02-05", "close": 82.28, "volume": 622277.0}, {"date": "2026-02-06", "close": 89.14, "volume": 720939.0}, {"date": "2026-02-09", "close": 92.27, "volume": 438224.0}, {"date": "2026-02-10", "close": 94.27, "volume": 415184.0}, {"date": "2026-02-11", "close": 90.04, "volume": 380674.0}, {"date": "2026-02-12", "close": 84.74, "volume": 430666.0}, {"date": "2026-02-13", "close": 85.11, "volume": 276982.0}, {"date": "2026-02-17", "close": 83.0, "volume": 271576.0}, {"date": "2026-02-18", "close": 82.93, "volume": 295036.0}, {"date": "2026-02-19", "close": 83.92, "volume": 406991.0}, {"date": "2026-02-20", "close": 85.5, "volume": 497983.0}, {"date": "2026-02-23", "close": 82.97, "volume": 527206.0}, {"date": "2026-02-24", "close": 83.02, "volume": 312401.0}, {"date": "2026-02-25", "close": 81.93, "volume": 368379.0}, {"date": "2026-02-26", "close": 84.56, "volume": 366108.0}, {"date": "2026-02-27", "close": 83.56, "volume": 490018.0}, {"date": "2026-03-02", "close": 85.0, "volume": 386342.0}, {"date": "2026-03-03", "close": 86.22, "volume": 435089.0}, {"date": "2026-03-04", "close": 87.15, "volume": 361017.0}, {"date": "2026-03-05", "close": 86.82, "volume": 353327.0}, {"date": "2026-03-06", "close": 84.99, "volume": 406019.0}, {"date": "2026-03-09", "close": 83.68, "volume": 395323.0}, {"date": "2026-03-10", "close": 81.14, "volume": 385118.0}, {"date": "2026-03-11", "close": 82.9, "volume": 281855.0}, {"date": "2026-03-12", "close": 81.7, "volume": 469160.0}, {"date": "2026-03-13", "close": 80.86, "volume": 372060.0}, {"date": "2026-03-16", "close": 81.4, "volume": 325960.0}, {"date": "2026-03-17", "close": 79.67, "volume": 282225.0}, {"date": "2026-03-18", "close": 73.62, "volume": 692413.0}, {"date": "2026-03-19", "close": 73.63, "volume": 473868.0}, {"date": "2026-03-20", "close": 70.71, "volume": 808619.0}, {"date": "2026-03-23", "close": 71.12, "volume": 372133.0}, {"date": "2026-03-24", "close": 66.02, "volume": 635738.0}, {"date": "2026-03-25", "close": 64.91, "volume": 508327.0}, {"date": "2026-03-26", "close": 70.04, "volume": 746324.0}, {"date": "2026-03-27", "close": 65.82, "volume": 377671.0}, {"date": "2026-03-30", "close": 64.43, "volume": 393570.0}, {"date": "2026-03-31", "close": 67.01, "volume": 431175.0}, {"date": "2026-04-01", "close": 67.23, "volume": 290694.0}, {"date": "2026-04-02", "close": 67.05, "volume": 466340.0}, {"date": "2026-04-06", "close": 68.9, "volume": 382092.0}, {"date": "2026-04-07", "close": 70.64, "volume": 424640.0}, {"date": "2026-04-08", "close": 72.09, "volume": 378480.0}, {"date": "2026-04-09", "close": 69.9, "volume": 285592.0}, {"date": "2026-04-10", "close": 68.79, "volume": 219857.0}, {"date": "2026-04-13", "close": 73.87, "volume": 509133.0}, {"date": "2026-04-14", "close": 73.78, "volume": 305092.0}, {"date": "2026-04-15", "close": 75.14, "volume": 300986.0}, {"date": "2026-04-16", "close": 75.54, "volume": 300616.0}, {"date": "2026-04-17", "close": 76.43, "volume": 310809.0}, {"date": "2026-04-20", "close": 76.46, "volume": 240987.0}, {"date": "2026-04-21", "close": 76.82, "volume": 230820.0}, {"date": "2026-04-22", "close": 77.02, "volume": 187615.0}, {"date": "2026-04-23", "close": 73.34, "volume": 431534.0}, {"date": "2026-04-24", "close": 73.23, "volume": 319380.0}, {"date": "2026-04-27", "close": 73.42, "volume": 369952.0}, {"date": "2026-04-28", "close": 73.98, "volume": 517430.0}, {"date": "2026-04-29", "close": 73.59, "volume": 1194533.0}, {"date": "2026-04-30", "close": 72.9, "volume": 631996.0}, {"date": "2026-05-01", "close": 72.77, "volume": 498819.0}, {"date": "2026-05-04", "close": 70.48, "volume": 367735.0}, {"date": "2026-05-05", "close": 71.34, "volume": 348708.0}, {"date": "2026-05-06", "close": 69.01, "volume": 1522523.0}, {"date": "2026-05-07", "close": 70.37, "volume": 1347974.0}, {"date": "2026-05-08", "close": 83.79, "volume": 1316572.0}, {"date": "2026-05-11", "close": 88.23, "volume": 1430311.0}, {"date": "2026-05-12", "close": 87.02, "volume": 521301.0}, {"date": "2026-05-13", "close": 87.32, "volume": 576369.0}, {"date": "2026-05-14", "close": 89.35, "volume": 587522.0}, {"date": "2026-05-15", "close": 88.9, "volume": 448849.0}, {"date": "2026-05-18", "close": 90.59, "volume": 383350.0}, {"date": "2026-05-19", "close": 88.55, "volume": 431076.0}, {"date": "2026-05-20", "close": 92.18, "volume": 427661.0}, {"date": "2026-05-21", "close": 93.57, "volume": 435349.0}, {"date": "2026-05-22", "close": 97.73, "volume": 369414.0}, {"date": "2026-05-26", "close": 100.1, "volume": 468774.0}, {"date": "2026-05-27", "close": 102.83, "volume": 656800.0}, {"date": "2026-05-28", "close": 103.38, "volume": 271270.0}, {"date": "2026-05-29", "close": 106.38, "volume": 796933.0}, {"date": "2026-06-01", "close": 117.77, "volume": 689164.0}, {"date": "2026-06-02", "close": 119.7, "volume": 782668.0}, {"date": "2026-06-03", "close": 115.6, "volume": 745710.0}, {"date": "2026-06-04", "close": 118.83, "volume": 789139.0}, {"date": "2026-06-05", "close": 111.07, "volume": 532738.0}, {"date": "2026-06-08", "close": 110.14, "volume": 430798.0}, {"date": "2026-06-09", "close": 109.8, "volume": 354913.0}, {"date": "2026-06-10", "close": 109.08, "volume": 352148.0}, {"date": "2026-06-11", "close": 110.58, "volume": 306767.0}, {"date": "2026-06-12", "close": 111.05, "volume": 250294.0}, {"date": "2026-06-15", "close": 110.81, "volume": 356054.0}, {"date": "2026-06-16", "close": 109.22, "volume": 416959.0}, {"date": "2026-06-17", "close": 106.96, "volume": 404392.0}, {"date": "2026-06-18", "close": 108.44, "volume": 790881.0}, {"date": "2026-06-22", "close": 106.09, "volume": 579952.0}, {"date": "2026-06-23", "close": 110.53, "volume": 439720.0}, {"date": "2026-06-24", "close": 113.3, "volume": 375671.0}, {"date": "2026-06-25", "close": 113.9, "volume": 298804.0}, {"date": "2026-06-26", "close": 119.49, "volume": 1313007.0}, {"date": "2026-06-29", "close": 120.41, "volume": 617522.0}, {"date": "2026-06-30", "close": 121.8, "volume": 487335.0}, {"date": "2026-07-01", "close": 119.81, "volume": 395931.0}, {"date": "2026-07-02", "close": 113.34, "volume": 622704.0}, {"date": "2026-07-06", "close": 111.71, "volume": 413740.0}, {"date": "2026-07-07", "close": 112.14, "volume": 355447.0}, {"date": "2026-07-08", "close": 112.53, "volume": 364326.0}, {"date": "2026-07-09", "close": 118.07, "volume": 349452.0}, {"date": "2026-07-10", "close": 119.81, "volume": 183924.0}, {"date": "2026-07-13", "close": 121.35, "volume": 198010.0}, {"date": "2026-07-14", "close": 119.77, "volume": 342520.0}, {"date": "2026-07-15", "close": 114.65, "volume": 289081.0}, {"date": "2026-07-16", "close": 115.67, "volume": 458768.0}, {"date": "2026-07-17", "close": 115.325, "volume": 427040.0}, {"date": "2026-07-20", "close": 114.19, "volume": 606511.0}, {"date": "2026-07-21", "close": 116.14, "volume": 247349.0}, {"date": "2026-07-22", "close": 117.87, "volume": 196133.0}, {"date": "2026-07-23", "close": 115.66, "volume": 186817.0}, {"date": "2026-07-24", "close": 117.65, "volume": 206041.0}, {"date": "2026-07-27", "close": 122.93, "volume": 477468.0}, {"date": "2026-07-28", "close": 124.8, "volume": 293460.0}, {"date": "2026-07-29", "close": 127.42, "volume": 538798.0}, {"date": "2026-07-30", "close": 127.77, "volume": 454727.0}, {"date": "2026-07-31", "close": 128.93, "volume": 395476.0}, {"date": "2026-08-03", "close": 131.67, "volume": 731270.0}, {"date": "2026-08-04", "close": 137.26, "volume": 901872.0}, {"date": "2026-08-05", "close": 140.28, "volume": 806541.0}, {"date": "2026-08-06", "close": 149.19, "volume": 905900.0}, {"date": "2026-08-07", "close": 149.32, "volume": 548059.0}], "refreshing": true}