{"ticker": "PODD", "overview": {"cik": "1145197", "ticker": "PODD", "name": "INSULET CORP", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002057", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001145197-26-000169", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001145197-26-000167", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001145197-26-000165", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0001145197-26-000159", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001145197-26-000155", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001145197-26-000154", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001145197-26-000153", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001145197-26-000148", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001145197-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001145197-26-000142", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001145197-26-000138", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001959173-26-004306", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001145197-26-000136", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001145197-26-000132", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001145197-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001145197-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001145197-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001145197-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001145197-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001145197-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001145197-26-000123", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001145197-26-000122", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001145197-26-000121", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001145197-26-000105", "price_sensitive": false}]}, "description": "INSULET CORP trades as PODD on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 983 insider filings for the company, from November 2007 to August 2026. Across those, 52 insiders disclosed 41 open-market purchases totalling $10.53M against 304 sales totalling $210.99M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 41, "buy_sum": 10526019.4209, "sell_n": 304, "sell_sum": 210988354.3679, "net": -200462334.94700003, "insiders": 52, "first_date": "2007-11-13", "last_date": "2026-08-21"}, "metrics": {"ticker": "PODD", "has_prices": true, "as_of": "2026-08-21", "last": 148.16, "prev_close": 146.87, "change": 1.289999999999992, "change_pct": 0.008783277728603472, "session_volume": 903610.0, "vwap_5": 146.17834804242264, "vwap_20": 147.92620564277462, "vwap_60": 151.5344731127323, "vwap_250": 213.5397891112572, "high_52w": 346.36, "low_52w": 133.26, "avg_volume_20": 1736298.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003799", "src": "13DG", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.7% passive stake in PODD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003799-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9586}, {"id": "HOUSE-2026-20035622-T21", "src": "CONGRESS", "ticker": "PODD", "cik": "", "company": "INSULET CORP", "company_raw": "of America - municipal securities\nInsulet Corporation - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps PODD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65746}, {"id": "0001145197-26-000172", "src": "INSIDERS", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Ashley McEvoy", "who_key": "McEvoy Ashley", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 162217.0, "score": 52.3, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "23 insiders now buying PODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1745936/000114519726000172/0001145197-26-000172-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106066}, {"id": "HOUSE-2026-20035390-T26", "src": "CONGRESS", "ticker": "PODD", "cik": "", "company": "INSULET CORP", "company_raw": "ain Street Trust > Bank of America\nInsulet Corporation - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds PODD to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110386}, {"id": "0001145197-26-000165", "src": "INSIDERS", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Lisa Blair Davis", "who_key": "Davis Lisa Blair", "role": "SVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 40345.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on PODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000114519726000165/0001145197-26-000165-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134866}, {"id": "0001145197-26-000155", "src": "INSIDERS", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Jonathan Jay Mazelsky", "who_key": "MAZELSKY JONATHAN JAY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000114519726000155/0001145197-26-000155-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179506}, {"id": "0001145197-26-000153", "src": "INSIDERS", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Robert Luther Huffines", "who_key": "Huffines Robert Luther", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 23009.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000114519726000153/0001145197-26-000153-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180946}, {"id": "0001145197-26-000159", "src": "INSIDERS", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Robert Luther Huffines", "who_key": "Huffines Robert Luther", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 22989.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000114519726000159/0001145197-26-000159-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13DG-0000315066-26-002057", "src": "13DG", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "FMR LLC moves to a 1.4% passive stake in PODD", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002057-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180946}, {"id": "0001145197-26-000138", "src": "INSIDERS", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Elizabeth H. Weatherman", "who_key": "WEATHERMAN ELIZABETH H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 497489.99999999994, "score": 54.9, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "PODD lands a director's $497K", "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000114519726000138/0001145197-26-000138-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219826}, {"id": "0001145197-26-000142", "src": "INSIDERS", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Luciana Borio", "who_key": "BORIO LUCIANA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 59886.86000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Boardroom sells $60K of PODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000114519726000142/0001145197-26-000142-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219826}, {"id": "0001145197-26-000143", "src": "INSIDERS", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Timothy C. Stonesifer", "who_key": "STONESIFER TIMOTHY C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 400392.89999999997, "score": 52.9, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Board insider adds $400K of PODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000114519726000143/0001145197-26-000143-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219826}, {"id": "0001145197-26-000122", "src": "INSIDERS", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Luciana Borio", "who_key": "BORIO LUCIANA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000114519726000122/0001145197-26-000122-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239986}, {"id": "0001145197-26-000123", "src": "INSIDERS", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Wayne a.i. Frederick", "who_key": "Frederick Wayne A.I.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000114519726000123/0001145197-26-000123-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239986}, {"id": "0001145197-26-000124", "src": "INSIDERS", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Jessica Hopfield", "who_key": "Hopfield Jessica", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000114519726000124/0001145197-26-000124-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239986}, {"id": "0001145197-26-000125", "src": "INSIDERS", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Robert Luther Huffines", "who_key": "Huffines Robert Luther", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000114519726000125/0001145197-26-000125-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239986}, {"id": "0001145197-26-000126", "src": "INSIDERS", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Michael R. Minogue", "who_key": "MINOGUE MICHAEL R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000114519726000126/0001145197-26-000126-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239986}, {"id": "0001145197-26-000127", "src": "INSIDERS", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Timothy J. Scannell", "who_key": "Scannell Timothy J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000114519726000127/0001145197-26-000127-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239986}, {"id": "0001145197-26-000128", "src": "INSIDERS", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Timothy C. Stonesifer", "who_key": "STONESIFER TIMOTHY C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000114519726000128/0001145197-26-000128-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239986}, {"id": "0001145197-26-000129", "src": "INSIDERS", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Elizabeth H. Weatherman", "who_key": "WEATHERMAN ELIZABETH H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000114519726000129/0001145197-26-000129-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239986}, {"id": "13DG-0001422848-26-000059", "src": "13DG", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Capital Research Global Investors moves to a 2.4% passive stake in PODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000059-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248626}, {"id": "0001145197-26-000105", "src": "INSIDERS", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Ashley McEvoy", "who_key": "McEvoy Ashley", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 210013.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on PODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000114519726000105/0001145197-26-000105-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250066}, {"id": "SENATE-3f3150675f6942b3b32d063ce735957b-0", "src": "CONGRESS", "ticker": "PODD", "cik": "", "company": "INSULET CORP", "company_raw": "Insulet Corporation - Common Stock", "who": "Sen. Tina Smith", "who_key": "Sen. Tina Smith", "role": "Smith, Tina (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Tina Smith sells PODD ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3f315067-5f69-42b3-b32d-063ce735957b/", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258706}, {"id": "13DG-0000315066-26-001243", "src": "13DG", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "FMR LLC moves to a 5.6% passive stake in PODD", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001243-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260146}, {"id": "13DG-0002100119-26-000673", "src": "13DG", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Insulet Corp", "who_key": "INSULET CORP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "INSULET CORP takes a 7.49% passive stake in PODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/0002100119-26-000673-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268786}, {"id": "SENATE-3f3150675f6942b3b32d063ce735957b-2", "src": "CONGRESS", "ticker": "PODD", "cik": "", "company": "INSULET CORP", "company_raw": "Insulet Corporation - Common Stock", "who": "Sen. Tina Smith", "who_key": "Sen. Tina Smith", "role": "Smith, Tina (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Tina Smith sells PODD ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3f315067-5f69-42b3-b32d-063ce735957b/", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270226}, {"id": "0001145197-26-000093", "src": "INSIDERS", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Michael Panos", "who_key": "Panos Michael", "role": "EVP and CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on PODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000114519726000093/0001145197-26-000093-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310546}, {"id": "0001145197-26-000091", "src": "INSIDERS", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Robert Luther Huffines", "who_key": "Huffines Robert Luther", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 23292.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000114519726000091/0001145197-26-000091-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311986}, {"id": "13DG-0000102909-26-001527", "src": "13DG", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Insulet Corp", "who_key": "INSULET CORP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "INSULET CORP adjusts its stake in PODD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/0000102909-26-001527-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317746}, {"id": "0001145197-26-000071", "src": "INSIDERS", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Eric Benjamin", "who_key": "Benjamin Eric", "role": "EVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 224908.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on PODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000114519726000071/0001145197-26-000071-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358066}], "recent_buys": [{"id": "0001145197-26-000172", "src": "INSIDERS", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Ashley McEvoy", "who_key": "McEvoy Ashley", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 162217.0, "score": 52.3, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "23 insiders now buying PODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1745936/000114519726000172/0001145197-26-000172-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106066}, {"id": "0001145197-26-000143", "src": "INSIDERS", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Timothy C. Stonesifer", "who_key": "STONESIFER TIMOTHY C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 400392.89999999997, "score": 52.9, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Board insider adds $400K of PODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000114519726000143/0001145197-26-000143-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219826}, {"id": "0001145197-26-000138", "src": "INSIDERS", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Elizabeth H. Weatherman", "who_key": "WEATHERMAN ELIZABETH H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 497489.99999999994, "score": 54.9, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "PODD lands a director's $497K", "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000114519726000138/0001145197-26-000138-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219826}, {"id": "0001145197-26-000044", "src": "INSIDERS", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Michael R. Minogue", "who_key": "MINOGUE MICHAEL R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499846.89999999997, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying PODD \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000114519726000044/0001145197-26-000044-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360946}, {"id": "0001145197-26-000031", "src": "INSIDERS", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Ashley McEvoy", "who_key": "McEvoy Ashley", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1029205.0, "score": 67.9, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "4 insiders pile into PODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000114519726000031/0001145197-26-000031-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368146}, {"id": "0001145197-25-000072", "src": "INSIDERS", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Timothy C. Stonesifer", "who_key": "STONESIFER TIMOTHY C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 299884.26, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "PODD draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000114519725000072/0001145197-25-000072-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479026}, {"id": "0001127602-24-023146", "src": "INSIDERS", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Ana Maria Chadwick", "who_key": "Chadwick Ana Maria", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 20600.0, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "5 insiders now buying PODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760224023146/0001127602-24-023146-index.htm", "trade_date": "2024-08-29", "timestamp": "2024-08-29", "mins": 1145746}, {"id": "0001127602-23-024598", "src": "INSIDERS", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Prem Singh", "who_key": "Singh Prem", "role": "SVP, Global Operations", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 168.92, "score": 10.8, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "6 insiders now buying PODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760223024598/0001127602-23-024598-index.htm", "trade_date": "2023-09-19", "timestamp": "2023-09-19", "mins": 1642546}, {"id": "0001127602-23-023341", "src": "INSIDERS", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "James Hollingshead", "who_key": "Hollingshead James", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1006825.5, "score": 63.9, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 7 insiders into PODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760223023341/0001127602-23-023341-index.htm", "trade_date": "2023-08-28", "timestamp": "2023-08-28", "mins": 1674226}, {"id": "0001127602-23-016714", "src": "INSIDERS", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Michael R. Minogue", "who_key": "MINOGUE MICHAEL R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1005675.0, "score": 56.6, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 8 insiders into PODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760223016714/0001127602-23-016714-index.htm", "trade_date": "2023-05-23", "timestamp": "2023-05-23", "mins": 1813906}, {"id": "0001127602-17-032107", "src": "INSIDERS", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "James C. Mullen", "who_key": "MULLEN JAMES C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 168632.75000000003, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 8 buying PODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760217032107/0001127602-17-032107-index.htm", "trade_date": "2017-11-13", "timestamp": "2017-11-13", "mins": 4718386}, {"id": "0001127602-17-027140", "src": "INSIDERS", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Charles Alpuche", "who_key": "Alpuche Charles", "role": "EVP, Global Manufacturing", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 145212.0, "score": 37.1, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 9 buying PODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760217027140/0001127602-17-027140-index.htm", "trade_date": "2017-09-06", "timestamp": "2017-09-06", "mins": 4816306}], "institutional": [{"id": "13DG-0002012383-26-003799", "src": "13DG", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.7% passive stake in PODD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003799-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9586}, {"id": "13DG-0000315066-26-002057", "src": "13DG", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "FMR LLC moves to a 1.4% passive stake in PODD", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002057-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13DG-0001422848-26-000059", "src": "13DG", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Capital Research Global Investors moves to a 2.4% passive stake in PODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000059-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248626}, {"id": "13DG-0000315066-26-001243", "src": "13DG", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "FMR LLC moves to a 5.6% passive stake in PODD", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001243-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260146}, {"id": "13DG-0002100119-26-000673", "src": "13DG", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Insulet Corp", "who_key": "INSULET CORP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "INSULET CORP takes a 7.49% passive stake in PODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/0002100119-26-000673-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268786}, {"id": "13DG-0000102909-26-001527", "src": "13DG", "ticker": "PODD", "cik": "1145197", "company": "INSULET CORP", "company_raw": "INSULET CORP", "who": "Insulet Corp", "who_key": "INSULET CORP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "INSULET CORP adjusts its stake in PODD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/0000102909-26-001527-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317746}], "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": "Insulet Corporation - Common Stock", "new_value": "INSULET CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001145197", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001145197", "applied": 1, "detected_at": "2026-10-27T02:34:10.156112"}]}, "key_people": [{"who": "Shacey Petrovic", "who_key": "Petrovic Shacey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 57600462.2, "net": -57600462.2, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1891338.2799999998, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760224007635/0001127602-24-007635-index.htm"}, {"action": "SELL", "amount": 5761900.0, "date": "2023-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760223027356/0001127602-23-027356-index.htm"}, {"action": "SELL", "amount": 4073400.0, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760223017512/0001127602-23-017512-index.htm"}, {"action": "SELL", "amount": 4149450.0, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760223007981/0001127602-23-007981-index.htm"}, {"action": "SELL", "amount": 4228200.0, "date": "2023-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760223001064/0001127602-23-001064-index.htm"}, {"action": "SELL", "amount": 3477000.0, "date": "2022-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760222023460/0001127602-22-023460-index.htm"}, {"action": "SELL", "amount": 3343500.0, "date": "2022-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760222018935/0001127602-22-018935-index.htm"}, {"action": "SELL", "amount": 4098750.0, "date": "2022-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760222011550/0001127602-22-011550-index.htm"}, {"action": "SELL", "amount": 3974550.0000000005, "date": "2022-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760222001144/0001127602-22-001144-index.htm"}, {"action": "SELL", "amount": 4243050.0, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760221026440/0001127602-21-026440-index.htm"}, {"action": "SELL", "amount": 4178400.0, "date": "2021-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760221021212/0001127602-21-021212-index.htm"}, {"action": "SELL", "amount": 3992550.0000000005, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760221012826/0001127602-21-012826-index.htm"}, {"action": "SELL", "amount": 3759150.0, "date": "2021-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760221000596/0001127602-21-000596-index.htm"}, {"action": "SELL", "amount": 3508650.0, "date": "2020-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760220026662/0001127602-20-026662-index.htm"}, {"action": "SELL", "amount": 2120372.5, "date": "2020-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760220001206/0001127602-20-001206-index.htm"}, {"action": "SELL", "amount": 100380.41, "date": "2019-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760219031559/0001127602-19-031559-index.htm"}, {"action": "SELL", "amount": 98907.6, "date": "2019-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760219027980/0001127602-19-027980-index.htm"}, {"action": "SELL", "amount": 101135.0, "date": "2019-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760219020912/0001127602-19-020912-index.htm"}, {"action": "SELL", "amount": 98754.24, "date": "2019-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760219010590/0001127602-19-010590-index.htm"}, {"action": "SELL", "amount": 98555.94, "date": "2018-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760218032090/0001127602-18-032090-index.htm"}, {"action": "SELL", "amount": 100089.6, "date": "2018-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760218026815/0001127602-18-026815-index.htm"}, {"action": "SELL", "amount": 101066.24, "date": "2018-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760218020055/0001127602-18-020055-index.htm"}, {"action": "SELL", "amount": 101312.39, "date": "2018-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760218010792/0001127602-18-010792-index.htm"}], "latest": {"action": "SELL", "amount": 1891338.2799999998, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760224007635/0001127602-24-007635-index.htm"}}, {"who": "Duane DeSisto", "who_key": "DeSisto Duane", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 21164415.7386, "net": -21164415.7386, "trades": 38, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 725998.0, "date": "2014-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760214027210/0001127602-14-027210-index.htm"}, {"action": "SELL", "amount": 684672.0, "date": "2014-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760214024832/0001127602-14-024832-index.htm"}, {"action": "SELL", "amount": 810336.0000000001, "date": "2014-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760214022596/0001127602-14-022596-index.htm"}, {"action": "SELL", "amount": 695086.0, "date": "2014-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760214019946/0001127602-14-019946-index.htm"}, {"action": "SELL", "amount": 953660.0, "date": "2014-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760214014034/0001127602-14-014034-index.htm"}, {"action": "SELL", "amount": 916098.0000000001, "date": "2014-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760214010265/0001127602-14-010265-index.htm"}, {"action": "SELL", "amount": 859090.0000000001, "date": "2014-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760214004592/0001127602-14-004592-index.htm"}, {"action": "SELL", "amount": 721374.0, "date": "2014-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760214000835/0001127602-14-000835-index.htm"}, {"action": "SELL", "amount": 676818.8, "date": "2013-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760213033698/0001127602-13-033698-index.htm"}, {"action": "SELL", "amount": 200805.8586, "date": "2013-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760213028588/0001127602-13-028588-index.htm"}, {"action": "SELL", "amount": 667616.0, "date": "2013-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760213026708/0001127602-13-026708-index.htm"}, {"action": "SELL", "amount": 636916.0, "date": "2013-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760213024267/0001127602-13-024267-index.htm"}, {"action": "SELL", "amount": 630296.0, "date": "2013-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760213022382/0001127602-13-022382-index.htm"}, {"action": "SELL", "amount": 595100.0, "date": "2013-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760213019659/0001127602-13-019659-index.htm"}, {"action": "SELL", "amount": 497239.99999999994, "date": "2013-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760213015596/0001127602-13-015596-index.htm"}, {"action": "SELL", "amount": 513574.0, "date": "2013-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760213013324/0001127602-13-013324-index.htm"}, {"action": "SELL", "amount": 441104.0, "date": "2013-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760213009363/0001127602-13-009363-index.htm"}, {"action": "SELL", "amount": 428694.0, "date": "2012-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760212027968/0001127602-12-027968-index.htm"}, {"action": "SELL", "amount": 419341.99999999994, "date": "2012-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760212025899/0001127602-12-025899-index.htm"}, {"action": "SELL", "amount": 386106.0, "date": "2012-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760212023767/0001127602-12-023767-index.htm"}, {"action": "SELL", "amount": 427170.0, "date": "2012-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760212021590/0001127602-12-021590-index.htm"}, {"action": "SELL", "amount": 358722.0, "date": "2012-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760212019335/0001127602-12-019335-index.htm"}, {"action": "SELL", "amount": 356716.0, "date": "2012-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760212015574/0001127602-12-015574-index.htm"}, {"action": "SELL", "amount": 387076.0, "date": "2012-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760212013016/0001127602-12-013016-index.htm"}, {"action": "SELL", "amount": 387076.0, "date": "2012-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760212013329/0001127602-12-013329-index.htm"}], "latest": {"action": "SELL", "amount": 725998.0, "date": "2014-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760214027210/0001127602-14-027210-index.htm"}}, {"who": "Michael P. Spears", "who_key": "Spears Michael P", "role": "SVP, QA and RA", "person_type": "EXEC", "person_label": "Execs", "bought": 101470.0, "sold": 17307730.1463, "net": -17206260.1463, "trades": 12, "top_score": 35.2, "lean": "selling", "history": [{"action": "SELL", "amount": 4220185.42, "date": "2022-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760222025027/0001127602-22-025027-index.htm"}, {"action": "SELL", "amount": 5477447.7, "date": "2020-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760220026862/0001127602-20-026862-index.htm"}, {"action": "SELL", "amount": 280758.24, "date": "2020-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000120919120025076/0001209191-20-025076-index.htm"}, {"action": "SELL", "amount": 2606354.3993, "date": "2020-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760220008596/0001127602-20-008596-index.htm"}, {"action": "SELL", "amount": 606836.36, "date": "2019-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760219026977/0001127602-19-026977-index.htm"}, {"action": "SELL", "amount": 434112.991, "date": "2018-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760218025492/0001127602-18-025492-index.htm"}, {"action": "SELL", "amount": 749600.0, "date": "2018-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760218020924/0001127602-18-020924-index.htm"}, {"action": "SELL", "amount": 766745.0, "date": "2018-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760218019386/0001127602-18-019386-index.htm"}, {"action": "SELL", "amount": 780390.0, "date": "2018-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760218019058/0001127602-18-019058-index.htm"}, {"action": "SELL", "amount": 682300.566, "date": "2018-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760218018416/0001127602-18-018416-index.htm"}, {"action": "SELL", "amount": 702999.47, "date": "2018-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760218017705/0001127602-18-017705-index.htm"}, {"action": "BUY", "amount": 101470.0, "date": "2017-05-16", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760217018563/0001127602-17-018563-index.htm"}], "latest": {"action": "SELL", "amount": 4220185.42, "date": "2022-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760222025027/0001127602-22-025027-index.htm"}}, {"who": "Charles Alpuche", "who_key": "Alpuche Charles", "role": "SVP, Global Manufacturing", "person_type": "EXEC", "person_label": "Execs", "bought": 394014.18, "sold": 14799951.549999999, "net": -14405937.37, "trades": 12, "top_score": 45.0, "lean": "selling", "history": [{"action": "SELL", "amount": 7140815.149999999, "date": "2023-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760223010081/0001127602-23-010081-index.htm"}, {"action": "SELL", "amount": 1163600.0, "date": "2023-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760223009755/0001127602-23-009755-index.htm"}, {"action": "SELL", "amount": 1115280.0, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760223007983/0001127602-23-007983-index.htm"}, {"action": "SELL", "amount": 1291920.0, "date": "2022-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760222017001/0001127602-22-017001-index.htm"}, {"action": "SELL", "amount": 1201760.0, "date": "2021-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760221023975/0001127602-21-023975-index.htm"}, {"action": "SELL", "amount": 627007.5, "date": "2021-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760221021222/0001127602-21-021222-index.htm"}, {"action": "SELL", "amount": 499073.00000000006, "date": "2021-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760221018950/0001127602-21-018950-index.htm"}, {"action": "SELL", "amount": 751675.65, "date": "2020-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760220024641/0001127602-20-024641-index.htm"}, {"action": "SELL", "amount": 408651.75, "date": "2019-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760219018970/0001127602-19-018970-index.htm"}, {"action": "SELL", "amount": 600168.5, "date": "2018-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760218011895/0001127602-18-011895-index.htm"}, {"action": "BUY", "amount": 145212.0, "date": "2017-09-06", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760217027140/0001127602-17-027140-index.htm"}, {"action": "BUY", "amount": 248802.18, "date": "2016-12-09", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760216069618/0001127602-16-069618-index.htm"}], "latest": {"action": "SELL", "amount": 7140815.149999999, "date": "2023-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760223010081/0001127602-23-010081-index.htm"}}, {"who": "Eric Benjamin", "who_key": "Benjamin Eric", "role": "EVP, CPXO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 10145727.69, "net": -10145727.69, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1416296.49, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000114519725000048/0001145197-25-000048-index.htm"}, {"action": "SELL", "amount": 960320.0, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760225014260/0001127602-25-014260-index.htm"}, {"action": "SELL", "amount": 3470320.0, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760225001727/0001127602-25-001727-index.htm"}, {"action": "SELL", "amount": 1167271.2000000002, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760224029585/0001127602-24-029585-index.htm"}, {"action": "SELL", "amount": 3131520.0, "date": "2020-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760220022089/0001127602-20-022089-index.htm"}], "latest": {"action": "SELL", "amount": 1416296.49, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000114519725000048/0001145197-25-000048-index.htm"}}, {"who": "John A. Fallon", "who_key": "Fallon John A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 8351610.495, "net": -8351610.495, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1475054.6275, "date": "2021-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760221018010/0001127602-21-018010-index.htm"}, {"action": "SELL", "amount": 690000.0, "date": "2020-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760220028354/0001127602-20-028354-index.htm"}, {"action": "SELL", "amount": 900000.0, "date": "2020-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760220027995/0001127602-20-027995-index.htm"}, {"action": "SELL", "amount": 2628242.8675, "date": "2019-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760219033198/0001127602-19-033198-index.htm"}, {"action": "SELL", "amount": 500000.0, "date": "2019-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760219012921/0001127602-19-012921-index.htm"}, {"action": "SELL", "amount": 475000.0, "date": "2019-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760219011377/0001127602-19-011377-index.htm"}, {"action": "SELL", "amount": 926400.0, "date": "2019-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760219010579/0001127602-19-010579-index.htm"}, {"action": "SELL", "amount": 756913.0, "date": "2018-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760218011891/0001127602-18-011891-index.htm"}], "latest": {"action": "SELL", "amount": 1475054.6275, "date": "2021-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760221018010/0001127602-21-018010-index.htm"}}, {"who": "Charles T. Liamos", "who_key": "LIAMOS CHARLES T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 28309.0, "sold": 7557759.9888, "net": -7529450.9888, "trades": 14, "top_score": 43.8, "lean": "selling", "history": [{"action": "SELL", "amount": 132640.0, "date": "2015-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760215013945/0001127602-15-013945-index.htm"}, {"action": "SELL", "amount": 128012.0, "date": "2015-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760215009735/0001127602-15-009735-index.htm"}, {"action": "SELL", "amount": 128000.0, "date": "2015-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760215006013/0001127602-15-006013-index.htm"}, {"action": "SELL", "amount": 184320.0, "date": "2015-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760215001234/0001127602-15-001234-index.htm"}, {"action": "SELL", "amount": 182680.0, "date": "2014-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760214034121/0001127602-14-034121-index.htm"}, {"action": "SELL", "amount": 171800.0, "date": "2014-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760214031121/0001127602-14-031121-index.htm"}, {"action": "SELL", "amount": 146320.0, "date": "2014-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760214029370/0001127602-14-029370-index.htm"}, {"action": "SELL", "amount": 140664.0, "date": "2014-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760214027690/0001127602-14-027690-index.htm"}, {"action": "SELL", "amount": 458465.0, "date": "2014-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760214010261/0001127602-14-010261-index.htm"}, {"action": "SELL", "amount": 473849.3136, "date": "2014-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760214004594/0001127602-14-004594-index.htm"}, {"action": "SELL", "amount": 3097633.4000000004, "date": "2014-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760214000831/0001127602-14-000831-index.htm"}, {"action": "SELL", "amount": 2313376.2752, "date": "2013-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760213033700/0001127602-13-033700-index.htm"}, {"action": "BUY", "amount": 15128.0, "date": "2009-03-17", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760209007513/0001127602-09-007513-index.htm"}, {"action": "BUY", "amount": 13181.0, "date": "2008-11-17", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000120919108061267/0001209191-08-061267-index.htm"}], "latest": {"action": "SELL", "amount": 132640.0, "date": "2015-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760215013945/0001127602-15-013945-index.htm"}}, {"who": "Sally Crawford", "who_key": "CRAWFORD SALLY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7014520.399999999, "net": -7014520.399999999, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2690750.0, "date": "2021-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760221019361/0001127602-21-019361-index.htm"}, {"action": "SELL", "amount": 3078484.1999999997, "date": "2019-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760219020530/0001127602-19-020530-index.htm"}, {"action": "SELL", "amount": 300806.1, "date": "2013-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760213026314/0001127602-13-026314-index.htm"}, {"action": "SELL", "amount": 944480.1, "date": "2013-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760213021360/0001127602-13-021360-index.htm"}], "latest": {"action": "SELL", "amount": 2690750.0, "date": "2021-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145197/000112760221019361/0001127602-21-019361-index.htm"}}], "activity": [{"date": "2026-08-18", "net": 1001.0}, {"date": "2026-08-21", "net": 162217.0}, {"date": "2026-09-18", "net": -1001.0}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002057", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001145197-26-000169", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001145197-26-000167", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001145197-26-000165", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0001145197-26-000159", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001145197-26-000155", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001145197-26-000154", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001145197-26-000153", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001145197-26-000148", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001145197-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001145197-26-000142", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001145197-26-000138", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001959173-26-004306", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001145197-26-000136", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001145197-26-000132", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001145197-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001145197-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001145197-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001145197-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001145197-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001145197-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001145197-26-000123", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001145197-26-000122", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001145197-26-000121", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001145197-26-000105", "price_sensitive": false}], "performance": {"ticker": "PODD", "has_prices": true, "summary": {"n": 44, "avg": 1.6541948757746565, "win_rate": 0.7727272727272727, "best": 3.521208422337503, "worst": -0.5295313095389306, "as_of": "2026-08-21"}, "buys": [{"who": "McEvoy Ashley", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 162217.0, "date": "2026-08-21", "score": 52.3, "ref_price": 148.16, "return": 0.0}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-08-18", "score": 0.0, "ref_price": 148.03, "return": 0.0008782003647908901}, {"who": "STONESIFER TIMOTHY C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 400392.89999999997, "date": "2026-06-03", "score": 52.9, "ref_price": 143.3, "return": 0.03391486392184218}, {"who": "WEATHERMAN ELIZABETH H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 497489.99999999994, "date": "2026-06-03", "score": 54.9, "ref_price": 143.3, "return": 0.03391486392184218}, {"who": "MINOGUE MICHAEL R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499846.89999999997, "date": "2026-02-25", "score": 49.4, "ref_price": 248.12, "return": -0.40286957923585365}, {"who": "McEvoy Ashley", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1029205.0, "date": "2026-02-20", "score": 67.9, "ref_price": 241.89, "return": -0.38749018148745296}, {"who": "STONESIFER TIMOTHY C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 299884.26, "date": "2025-12-05", "score": 48.7, "ref_price": 304.49, "return": -0.5134158757266248}, {"who": "Chadwick Ana Maria", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO & Treasurer", "amount": 20600.0, "date": "2024-08-29", "score": 38.6, "ref_price": 205.15, "return": -0.27779673409700223}, {"who": "Singh Prem", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Global Operations", "amount": 168.92, "date": "2023-09-19", "score": 10.8, "ref_price": 167.38, "return": -0.11482853387501493}, {"who": "Hollingshead James", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1006825.5, "date": "2023-08-28", "score": 63.9, "ref_price": 181.21, "return": -0.1823850780861984}, {"who": "MINOGUE MICHAEL R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1005675.0, "date": "2023-05-23", "score": 56.6, "ref_price": 296.43, "return": -0.5001855412744999}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 314.92, "return": -0.5295313095389306}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-01-03", "score": 0.0, "ref_price": 286.38, "return": -0.4826454361338082}, {"who": "MULLEN JAMES C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 168632.75000000003, "date": "2017-11-13", "score": 53.9, "ref_price": 68.26, "return": 1.1705244652798124}, {"who": "Alpuche Charles", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Global Manufacturing", "amount": 145212.0, "date": "2017-09-06", "score": 37.1, "ref_price": 58.61, "return": 1.5278962634362736}, {"who": "Spears Michael P", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, QA and RA", "amount": 101470.0, "date": "2017-05-16", "score": 35.2, "ref_price": 40.89, "return": 2.623379799461971}, {"who": "Hopfield Jessica", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99782.532, "date": "2017-05-11", "score": 42.1, "ref_price": 39.11, "return": 2.78828944004091}, {"who": "Thomas Bradley A", "person_type": "EXEC", "person_label": "Execs", "role": "EVP Human Resources", "amount": 116076.90000000001, "date": "2017-05-11", "score": 35.6, "ref_price": 39.11, "return": 2.78828944004091}, {"who": "Alpuche Charles", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Global Manufacturing", "amount": 248802.18, "date": "2016-12-09", "score": 45.0, "ref_price": 37.61, "return": 2.93937782504653}, {"who": "SULLIVAN PATRICK J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman of the Board, Director", "amount": 1355720.0, "date": "2016-12-02", "score": 65.3, "ref_price": 33.32, "return": 3.446578631452581}, {"who": "Thomas Bradley A", "person_type": "EXEC", "person_label": "Execs", "role": "EVP Human Resources", "amount": 100595.00000000001, "date": "2016-12-01", "score": 35.0, "ref_price": 32.77, "return": 3.521208422337503}, {"who": "SULLIVAN PATRICK J", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1215183.0, "date": "2016-05-18", "score": 64.6, "ref_price": 43.52, "return": 2.404411764705882}, {"who": "Thomas Bradley A", "person_type": "EXEC", "person_label": "Execs", "role": "EVP Human Resources", "amount": 79221.57250000001, "date": "2016-05-13", "score": 33.8, "ref_price": 43.52, "return": 2.404411764705882}, {"who": "Thomas Bradley A", "person_type": "EXEC", "person_label": "Execs", "role": "EVP Human Resources", "amount": 49890.1464, "date": "2016-05-05", "score": 31.0, "ref_price": 43.52, "return": 2.404411764705882}, {"who": "Hopfield Jessica", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99839.3, "date": "2016-03-02", "score": 47.7, "ref_price": 43.52, "return": 2.404411764705882}, {"who": "Thomas Bradley A", "person_type": "EXEC", "person_label": "Execs", "role": "EVP Human Resources", "amount": 24851.45, "date": "2015-08-20", "score": 27.4, "ref_price": 43.52, "return": 2.404411764705882}, {"who": "SULLIVAN PATRICK J", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 293880.0, "date": "2015-06-05", "score": 56.7, "ref_price": 43.52, "return": 2.404411764705882}, {"who": "SULLIVAN PATRICK J", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 558170.0, "date": "2015-05-28", "score": 60.8, "ref_price": 43.52, "return": 2.404411764705882}, {"who": "Scannell Timothy J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 94675.0, "date": "2015-05-15", "score": 44.9, "ref_price": 43.52, "return": 2.404411764705882}, {"who": "Ryan Patrick", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 99026.31, "date": "2015-05-05", "score": 44.0, "ref_price": 43.52, "return": 2.404411764705882}, {"who": "Thomas Bradley A", "person_type": "EXEC", "person_label": "Execs", "role": "EVP Human Resources", "amount": 27260.0, "date": "2015-05-05", "score": 27.9, "ref_price": 43.52, "return": 2.404411764705882}, {"who": "SULLIVAN PATRICK J", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 319300.0, "date": "2015-03-09", "score": 58.5, "ref_price": 43.52, "return": 2.404411764705882}, {"who": "SOBIESKI STEVEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60472.0, "date": "2009-03-17", "score": 36.5, "ref_price": 43.52, "return": 2.404411764705882}, {"who": "LIAMOS CHARLES T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15128.0, "date": "2009-03-17", "score": 42.4, "ref_price": 43.52, "return": 2.404411764705882}, {"who": "Campbell Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President for Clinical", "amount": 4400.0, "date": "2008-12-01", "score": 29.0, "ref_price": 43.52, "return": 2.404411764705882}, {"who": "Campbell Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President for Clinical", "amount": 4400.0, "date": "2008-12-01", "score": 29.1, "ref_price": 43.52, "return": 2.404411764705882}, {"who": "Campbell Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President for Clinical", "amount": 8800.0, "date": "2008-12-01", "score": 32.4, "ref_price": 43.52, "return": 2.404411764705882}, {"who": "Campbell Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President for Clinical", "amount": 21480.0, "date": "2008-11-20", "score": 37.1, "ref_price": 43.52, "return": 2.404411764705882}, {"who": "Campbell Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President for Clinical", "amount": 21480.0, "date": "2008-11-20", "score": 37.2, "ref_price": 43.52, "return": 2.404411764705882}, {"who": "SOMMER REGINA O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25032.0, "date": "2008-11-18", "score": 47.0, "ref_price": 43.52, "return": 2.404411764705882}, {"who": "LIAMOS CHARLES T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13181.0, "date": "2008-11-17", "score": 43.8, "ref_price": 43.52, "return": 2.404411764705882}, {"who": "Zakrzewski Joseph S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23550.0, "date": "2008-11-11", "score": 31.7, "ref_price": 43.52, "return": 2.404411764705882}, {"who": "BOESS CARSTEN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 117826.8, "date": "2008-11-11", "score": 47.4, "ref_price": 43.52, "return": 2.404411764705882}, {"who": "Eichhorn Gary", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90376.0, "date": "2008-11-11", "score": 46.0, "ref_price": 43.52, "return": 2.404411764705882}]}, "price_series": [{"date": "2016-08-08", "close": 43.52, "volume": 877117.0}, {"date": "2016-08-09", "close": 44.25, "volume": 1033398.0}, {"date": "2016-08-10", "close": 43.85, "volume": 739058.0}, {"date": "2016-08-11", "close": 42.86, "volume": 509185.0}, {"date": "2016-08-12", "close": 42.99, "volume": 361954.0}, {"date": "2016-08-15", "close": 44.5, "volume": 489693.0}, {"date": "2016-08-16", "close": 44.27, "volume": 385661.0}, {"date": "2016-08-17", "close": 43.05, "volume": 451871.0}, {"date": "2016-08-18", "close": 43.74, "volume": 345652.0}, {"date": "2016-08-19", "close": 43.49, "volume": 373371.0}, {"date": "2016-08-22", "close": 43.61, "volume": 159557.0}, {"date": "2016-08-23", "close": 43.35, "volume": 286357.0}, {"date": "2016-08-24", "close": 42.44, "volume": 259223.0}, {"date": "2016-08-25", "close": 41.6, "volume": 454802.0}, {"date": "2016-08-26", "close": 41.94, "volume": 482999.0}, {"date": "2016-08-29", "close": 42.64, "volume": 273482.0}, {"date": "2016-08-30", "close": 42.87, "volume": 183209.0}, {"date": "2016-08-31", "close": 42.33, "volume": 248752.0}, {"date": "2016-09-01", "close": 42.46, "volume": 143564.0}, {"date": "2016-09-02", "close": 43.12, "volume": 205371.0}, {"date": "2016-09-06", "close": 43.89, "volume": 320911.0}, {"date": "2016-09-07", "close": 44.05, "volume": 982617.0}, {"date": "2016-09-08", "close": 43.63, "volume": 1513596.0}, {"date": "2016-09-09", "close": 41.04, "volume": 501397.0}, {"date": "2016-09-12", "close": 41.86, "volume": 321262.0}, {"date": "2016-09-13", "close": 40.69, "volume": 239900.0}, {"date": "2016-09-14", "close": 41.24, "volume": 330669.0}, {"date": "2016-09-15", "close": 42.17, "volume": 452989.0}, {"date": "2016-09-16", "close": 42.48, "volume": 813450.0}, {"date": "2016-09-19", "close": 43.45, "volume": 454666.0}, {"date": "2016-09-20", "close": 43.22, "volume": 374311.0}, {"date": "2016-09-21", "close": 44.88, "volume": 484352.0}, {"date": "2016-09-22", "close": 45.07, "volume": 619491.0}, {"date": "2016-09-23", "close": 43.93, "volume": 301779.0}, {"date": "2016-09-26", "close": 43.26, "volume": 535626.0}, {"date": "2016-09-27", "close": 43.77, "volume": 210268.0}, {"date": "2016-09-28", "close": 42.82, "volume": 976669.0}, {"date": "2016-09-29", "close": 39.53, "volume": 966609.0}, {"date": "2016-09-30", "close": 40.94, "volume": 797877.0}, {"date": "2016-10-03", "close": 40.72, "volume": 470711.0}, {"date": "2016-10-04", "close": 39.66, "volume": 382324.0}, {"date": "2016-10-05", "close": 39.58, "volume": 419221.0}, {"date": "2016-10-06", "close": 39.42, "volume": 321634.0}, {"date": "2016-10-07", "close": 39.865, "volume": 332113.0}, {"date": "2016-10-10", "close": 40.68, "volume": 396308.0}, {"date": "2016-10-11", "close": 38.79, "volume": 447213.0}, {"date": "2016-10-12", "close": 38.89, "volume": 286398.0}, {"date": "2016-10-13", "close": 38.65, "volume": 232385.0}, {"date": "2016-10-14", "close": 38.68, "volume": 442736.0}, {"date": "2016-10-17", "close": 39.335, "volume": 292720.0}, {"date": "2016-10-18", "close": 39.72, "volume": 381374.0}, {"date": "2016-10-19", "close": 39.49, "volume": 139628.0}, {"date": "2016-10-20", "close": 40.18, "volume": 322675.0}, {"date": "2016-10-21", "close": 40.08, "volume": 362191.0}, {"date": "2016-10-24", "close": 40.66, "volume": 176529.0}, {"date": "2016-10-25", "close": 39.41, "volume": 294168.0}, {"date": "2016-10-26", "close": 37.83, "volume": 373348.0}, {"date": "2016-10-27", "close": 37.07, "volume": 272226.0}, {"date": "2016-10-28", "close": 37.01, "volume": 401408.0}, {"date": "2016-10-31", "close": 37.12, "volume": 310846.0}, {"date": "2016-11-01", "close": 36.65, "volume": 492416.0}, {"date": "2016-11-02", "close": 32.07, "volume": 2132614.0}, {"date": "2016-11-03", "close": 30.73, "volume": 1220311.0}, {"date": "2016-11-04", "close": 35.23, "volume": 2996394.0}, {"date": "2016-11-07", "close": 35.81, "volume": 1297606.0}, {"date": "2016-11-08", "close": 35.38, "volume": 435292.0}, {"date": "2016-11-09", "close": 35.58, "volume": 1537349.0}, {"date": "2016-11-10", "close": 36.21, "volume": 874338.0}, {"date": "2016-11-11", "close": 35.52, "volume": 806764.0}, {"date": "2016-11-14", "close": 34.69, "volume": 861941.0}, {"date": "2016-11-15", "close": 36.64, "volume": 2774489.0}, {"date": "2016-11-16", "close": 36.57, "volume": 782448.0}, {"date": "2016-11-17", "close": 37.25, "volume": 812404.0}, {"date": "2016-11-18", "close": 37.19, "volume": 704968.0}, {"date": "2016-11-21", "close": 37.99, "volume": 949845.0}, {"date": "2016-11-22", "close": 37.12, "volume": 494722.0}, {"date": "2016-11-23", "close": 36.66, "volume": 443958.0}, {"date": "2016-11-25", "close": 36.45, "volume": 124543.0}, {"date": "2016-11-28", "close": 35.21, "volume": 555428.0}, {"date": "2016-11-29", "close": 34.91, "volume": 1149482.0}, {"date": "2016-11-30", "close": 33.65, "volume": 1004522.0}, {"date": "2016-12-01", "close": 32.77, "volume": 942812.0}, {"date": "2016-12-02", "close": 33.32, "volume": 783352.0}, {"date": "2016-12-05", "close": 35.12, "volume": 765746.0}, {"date": "2016-12-06", "close": 36.06, "volume": 449496.0}, {"date": "2016-12-07", "close": 36.3, "volume": 810928.0}, {"date": "2016-12-08", "close": 37.53, "volume": 716378.0}, {"date": "2016-12-09", "close": 37.61, "volume": 477017.0}, {"date": "2016-12-12", "close": 37.73, "volume": 599039.0}, {"date": "2016-12-13", "close": 37.47, "volume": 271317.0}, {"date": "2016-12-14", "close": 37.51, "volume": 582040.0}, {"date": "2016-12-15", "close": 37.57, "volume": 498948.0}, {"date": "2016-12-16", "close": 37.61, "volume": 603931.0}, {"date": "2016-12-19", "close": 38.58, "volume": 534416.0}, {"date": "2016-12-20", "close": 37.98, "volume": 485671.0}, {"date": "2016-12-21", "close": 37.58, "volume": 221346.0}, {"date": "2016-12-22", "close": 37.36, "volume": 348673.0}, {"date": "2016-12-23", "close": 37.68, "volume": 169927.0}, {"date": "2016-12-27", "close": 37.94, "volume": 261384.0}, {"date": "2016-12-28", "close": 37.55, "volume": 356338.0}, {"date": "2016-12-29", "close": 37.57, "volume": 221161.0}, {"date": "2016-12-30", "close": 37.68, "volume": 323349.0}, {"date": "2017-01-03", "close": 37.35, "volume": 524586.0}, {"date": "2017-01-04", "close": 37.6, "volume": 479121.0}, {"date": "2017-01-05", "close": 36.98, "volume": 671509.0}, {"date": "2017-01-06", "close": 37.9, "volume": 992502.0}, {"date": "2017-01-09", "close": 38.29, "volume": 477859.0}, {"date": "2017-01-10", "close": 41.2, "volume": 1604903.0}, {"date": "2017-01-11", "close": 40.69, "volume": 1112201.0}, {"date": "2017-01-12", "close": 40.13, "volume": 450195.0}, {"date": "2017-01-13", "close": 43.55, "volume": 1756402.0}, {"date": "2017-01-17", "close": 43.5, "volume": 805653.0}, {"date": "2017-01-18", "close": 43.61, "volume": 369898.0}, {"date": "2017-01-19", "close": 43.05, "volume": 249842.0}, {"date": "2017-01-20", "close": 42.11, "volume": 429977.0}, {"date": "2017-01-23", "close": 41.41, "volume": 282909.0}, {"date": "2017-01-24", "close": 41.42, "volume": 323613.0}, {"date": "2017-01-25", "close": 41.84, "volume": 335438.0}, {"date": "2017-01-26", "close": 41.29, "volume": 172235.0}, {"date": "2017-01-27", "close": 41.64, "volume": 160454.0}, {"date": "2017-01-30", "close": 41.49, "volume": 526884.0}, {"date": "2017-01-31", "close": 41.6, "volume": 456839.0}, {"date": "2017-02-01", "close": 41.79, "volume": 593938.0}, {"date": "2017-02-02", "close": 42.11, "volume": 310064.0}, {"date": "2017-02-03", "close": 42.76, "volume": 246103.0}, {"date": "2017-02-06", "close": 42.3, "volume": 147037.0}, {"date": "2017-02-07", "close": 43.03, "volume": 297157.0}, {"date": "2017-02-08", "close": 42.23, "volume": 214373.0}, {"date": "2017-02-09", "close": 42.3, "volume": 278903.0}, {"date": "2017-02-10", "close": 42.33, "volume": 150738.0}, {"date": "2017-02-13", "close": 41.93, "volume": 240780.0}, {"date": "2017-02-14", "close": 42.63, "volume": 563792.0}, {"date": "2017-02-15", "close": 43.4, "volume": 294625.0}, {"date": "2017-02-16", "close": 43.42, "volume": 427346.0}, {"date": "2017-02-17", "close": 45.33, "volume": 537343.0}, {"date": "2017-02-21", "close": 46.0, "volume": 599158.0}, {"date": "2017-02-22", "close": 46.22, "volume": 664856.0}, {"date": "2017-02-23", "close": 45.52, "volume": 939988.0}, {"date": "2017-02-24", "close": 45.96, "volume": 348331.0}, {"date": "2017-02-27", "close": 46.17, "volume": 832086.0}, {"date": "2017-02-28", "close": 43.56, "volume": 1640155.0}, {"date": "2017-03-01", "close": 46.11, "volume": 1114310.0}, {"date": "2017-03-02", "close": 47.22, "volume": 1170758.0}, {"date": "2017-03-03", "close": 46.3, "volume": 650849.0}, {"date": "2017-03-06", "close": 43.67, "volume": 756496.0}, {"date": "2017-03-07", "close": 44.71, "volume": 459639.0}, {"date": "2017-03-08", "close": 45.33, "volume": 511765.0}, {"date": "2017-03-09", "close": 44.82, "volume": 315831.0}, {"date": "2017-03-10", "close": 44.91, "volume": 271005.0}, {"date": "2017-03-13", "close": 45.11, "volume": 421222.0}, {"date": "2017-03-14", "close": 44.73, "volume": 261727.0}, {"date": "2017-03-15", "close": 44.84, "volume": 361481.0}, {"date": "2017-03-16", "close": 44.26, "volume": 228282.0}, {"date": "2017-03-17", "close": 44.57, "volume": 500651.0}, {"date": "2017-03-20", "close": 44.23, "volume": 333072.0}, {"date": "2017-03-21", "close": 42.44, "volume": 616052.0}, {"date": "2017-03-22", "close": 42.22, "volume": 287722.0}, {"date": "2017-03-23", "close": 42.05, "volume": 342012.0}, {"date": "2017-03-24", "close": 42.88, "volume": 319462.0}, {"date": "2017-03-27", "close": 42.35, "volume": 340598.0}, {"date": "2017-03-28", "close": 42.43, "volume": 478420.0}, {"date": "2017-03-29", "close": 42.67, "volume": 290893.0}, {"date": "2017-03-30", "close": 42.65, "volume": 278384.0}, {"date": "2017-03-31", "close": 43.09, "volume": 268161.0}, {"date": "2017-04-03", "close": 42.91, "volume": 319358.0}, {"date": "2017-04-04", "close": 42.32, "volume": 318247.0}, {"date": "2017-04-05", "close": 41.98, "volume": 228524.0}, {"date": "2017-04-06", "close": 42.49, "volume": 170076.0}, {"date": "2017-04-07", "close": 42.75, "volume": 467727.0}, {"date": "2017-04-10", "close": 42.14, "volume": 282561.0}, {"date": "2017-04-11", "close": 42.3, "volume": 511753.0}, {"date": "2017-04-12", "close": 41.64, "volume": 298653.0}, {"date": "2017-04-13", "close": 41.37, "volume": 409682.0}, {"date": "2017-04-17", "close": 41.43, "volume": 211632.0}, {"date": "2017-04-18", "close": 40.93, "volume": 423624.0}, {"date": "2017-04-19", "close": 41.31, "volume": 562753.0}, {"date": "2017-04-20", "close": 41.8, "volume": 250614.0}, {"date": "2017-04-21", "close": 41.5, "volume": 555367.0}, {"date": "2017-04-24", "close": 42.36, "volume": 399899.0}, {"date": "2017-04-25", "close": 43.03, "volume": 425228.0}, {"date": "2017-04-26", "close": 43.86, "volume": 475479.0}, {"date": "2017-04-27", "close": 44.23, "volume": 930050.0}, {"date": "2017-04-28", "close": 43.41, "volume": 500056.0}, {"date": "2017-05-01", "close": 43.81, "volume": 378498.0}, {"date": "2017-05-02", "close": 43.58, "volume": 396294.0}, {"date": "2017-05-03", "close": 41.33, "volume": 453074.0}, {"date": "2017-05-04", "close": 41.05, "volume": 624403.0}, {"date": "2017-05-05", "close": 42.1, "volume": 423001.0}, {"date": "2017-05-08", "close": 41.37, "volume": 617874.0}, {"date": "2017-05-09", "close": 39.67, "volume": 1615974.0}, {"date": "2017-05-10", "close": 39.1, "volume": 706933.0}, {"date": "2017-05-11", "close": 39.11, "volume": 573106.0}, {"date": "2017-05-12", "close": 40.17, "volume": 472154.0}, {"date": "2017-05-15", "close": 40.96, "volume": 538784.0}, {"date": "2017-05-16", "close": 40.89, "volume": 288041.0}, {"date": "2017-05-17", "close": 40.6, "volume": 461927.0}, {"date": "2017-05-18", "close": 41.19, "volume": 349107.0}, {"date": "2017-05-19", "close": 42.0, "volume": 387988.0}, {"date": "2017-05-22", "close": 42.39, "volume": 315093.0}, {"date": "2017-05-23", "close": 42.03, "volume": 251287.0}, {"date": "2017-05-24", "close": 42.37, "volume": 175842.0}, {"date": "2017-05-25", "close": 42.7, "volume": 353833.0}, {"date": "2017-05-26", "close": 42.82, "volume": 428026.0}, {"date": "2017-05-30", "close": 41.86, "volume": 306827.0}, {"date": "2017-05-31", "close": 41.97, "volume": 354466.0}, {"date": "2017-06-01", "close": 42.33, "volume": 281892.0}, {"date": "2017-06-02", "close": 43.63, "volume": 434330.0}, {"date": "2017-06-05", "close": 42.8, "volume": 315717.0}, {"date": "2017-06-06", "close": 42.5, "volume": 325082.0}, {"date": "2017-06-07", "close": 42.47, "volume": 402951.0}, {"date": "2017-06-08", "close": 42.06, "volume": 520398.0}, {"date": "2017-06-09", "close": 41.41, "volume": 328051.0}, {"date": "2017-06-12", "close": 43.84, "volume": 679489.0}, {"date": "2017-06-13", "close": 44.24, "volume": 366295.0}, {"date": "2017-06-14", "close": 46.19, "volume": 493645.0}, {"date": "2017-06-15", "close": 46.77, "volume": 333344.0}, {"date": "2017-06-16", "close": 46.77, "volume": 677308.0}, {"date": "2017-06-19", "close": 48.44, "volume": 489782.0}, {"date": "2017-06-20", "close": 47.94, "volume": 297952.0}, {"date": "2017-06-21", "close": 47.9, "volume": 318135.0}, {"date": "2017-06-22", "close": 48.8, "volume": 457509.0}, {"date": "2017-06-23", "close": 49.38, "volume": 354646.0}, {"date": "2017-06-26", "close": 50.22, "volume": 425933.0}, {"date": "2017-06-27", "close": 49.0, "volume": 992774.0}, {"date": "2017-06-28", "close": 50.42, "volume": 302282.0}, {"date": "2017-06-29", "close": 50.19, "volume": 440184.0}, {"date": "2017-06-30", "close": 51.31, "volume": 447507.0}, {"date": "2017-07-03", "close": 51.15, "volume": 247649.0}, {"date": "2017-07-05", "close": 52.07, "volume": 335989.0}, {"date": "2017-07-06", "close": 51.03, "volume": 739798.0}, {"date": "2017-07-07", "close": 51.53, "volume": 258552.0}, {"date": "2017-07-10", "close": 50.94, "volume": 417004.0}, {"date": "2017-07-11", "close": 51.14, "volume": 351906.0}, {"date": "2017-07-12", "close": 50.47, "volume": 396477.0}, {"date": "2017-07-13", "close": 49.61, "volume": 507449.0}, {"date": "2017-07-14", "close": 50.73, "volume": 228698.0}, {"date": "2017-07-17", "close": 49.49, "volume": 360716.0}, {"date": "2017-07-18", "close": 49.6, "volume": 252126.0}, {"date": "2017-07-19", "close": 49.8, "volume": 278826.0}, {"date": "2017-07-20", "close": 50.4, "volume": 272265.0}, {"date": "2017-07-21", "close": 51.43, "volume": 786005.0}, {"date": "2017-07-24", "close": 52.76, "volume": 661955.0}, {"date": "2017-07-25", "close": 53.52, "volume": 529555.0}, {"date": "2017-07-26", "close": 53.24, "volume": 338409.0}, {"date": "2017-07-27", "close": 52.26, "volume": 313707.0}, {"date": "2017-07-28", "close": 51.31, "volume": 277999.0}, {"date": "2017-07-31", "close": 50.31, "volume": 321727.0}, {"date": "2017-08-01", "close": 49.68, "volume": 290497.0}, {"date": "2017-08-02", "close": 50.36, "volume": 261306.0}, {"date": "2017-08-03", "close": 50.09, "volume": 343064.0}, {"date": "2017-08-04", "close": 53.65, "volume": 963436.0}, {"date": "2017-08-07", "close": 53.88, "volume": 266102.0}, {"date": "2017-08-08", "close": 54.71, "volume": 520189.0}, {"date": "2017-08-09", "close": 53.8, "volume": 319268.0}, {"date": "2017-08-10", "close": 52.53, "volume": 272215.0}, {"date": "2017-08-11", "close": 51.92, "volume": 484333.0}, {"date": "2017-08-14", "close": 54.07, "volume": 518457.0}, {"date": "2017-08-15", "close": 54.26, "volume": 215386.0}, {"date": "2017-08-16", "close": 54.99, "volume": 223933.0}, {"date": "2017-08-17", "close": 54.58, "volume": 369029.0}, {"date": "2017-08-18", "close": 54.82, "volume": 278163.0}, {"date": "2017-08-21", "close": 55.785, "volume": 336185.0}, {"date": "2017-08-22", "close": 57.48, "volume": 666783.0}, {"date": "2017-08-23", "close": 57.65, "volume": 445410.0}, {"date": "2017-08-24", "close": 57.86, "volume": 297028.0}, {"date": "2017-08-25", "close": 57.18, "volume": 200281.0}, {"date": "2017-08-28", "close": 57.71, "volume": 184839.0}, {"date": "2017-08-29", "close": 57.62, "volume": 133139.0}, {"date": "2017-08-30", "close": 57.26, "volume": 166402.0}, {"date": "2017-08-31", "close": 58.06, "volume": 291363.0}, {"date": "2017-09-01", "close": 58.17, "volume": 312719.0}, {"date": "2017-09-05", "close": 57.95, "volume": 170700.0}, {"date": "2017-09-06", "close": 58.61, "volume": 223448.0}, {"date": "2017-09-07", "close": 57.97, "volume": 474171.0}, {"date": "2017-09-08", "close": 58.68, "volume": 265827.0}, {"date": "2017-09-11", "close": 58.32, "volume": 317900.0}, {"date": "2017-09-12", "close": 58.65, "volume": 367937.0}, {"date": "2017-09-13", "close": 58.81, "volume": 216716.0}, {"date": "2017-09-14", "close": 59.16, "volume": 332833.0}, {"date": "2017-09-15", "close": 59.46, "volume": 565554.0}, {"date": "2017-09-18", "close": 58.71, "volume": 252198.0}, {"date": "2017-09-19", "close": 58.22, "volume": 221645.0}, {"date": "2017-09-20", "close": 57.83, "volume": 293307.0}, {"date": "2017-09-21", "close": 57.16, "volume": 402171.0}, {"date": "2017-09-22", "close": 57.43, "volume": 402680.0}, {"date": "2017-09-25", "close": 57.0, "volume": 156346.0}, {"date": "2017-09-26", "close": 56.6, "volume": 217474.0}, {"date": "2017-09-27", "close": 57.74, "volume": 378413.0}, {"date": "2017-09-28", "close": 55.65, "volume": 695411.0}, {"date": "2017-09-29", "close": 55.08, "volume": 807207.0}, {"date": "2017-10-02", "close": 55.67, "volume": 1297315.0}, {"date": "2017-10-03", "close": 55.75, "volume": 565330.0}, {"date": "2017-10-04", "close": 56.1, "volume": 726041.0}, {"date": "2017-10-05", "close": 59.09, "volume": 1977397.0}, {"date": "2017-10-06", "close": 58.83, "volume": 460509.0}, {"date": "2017-10-09", "close": 59.02, "volume": 391407.0}, {"date": "2017-10-10", "close": 59.57, "volume": 549379.0}, {"date": "2017-10-11", "close": 60.35, "volume": 379511.0}, {"date": "2017-10-12", "close": 60.89, "volume": 482029.0}, {"date": "2017-10-13", "close": 60.93, "volume": 421289.0}, {"date": "2017-10-16", "close": 60.49, "volume": 394838.0}, {"date": "2017-10-17", "close": 61.69, "volume": 430146.0}, {"date": "2017-10-18", "close": 62.59, "volume": 521363.0}, {"date": "2017-10-19", "close": 61.97, "volume": 433338.0}, {"date": "2017-10-20", "close": 61.58, "volume": 251622.0}, {"date": "2017-10-23", "close": 61.02, "volume": 234679.0}, {"date": "2017-10-24", "close": 59.65, "volume": 365215.0}, {"date": "2017-10-25", "close": 57.99, "volume": 490203.0}, {"date": "2017-10-26", "close": 58.5, "volume": 528937.0}, {"date": "2017-10-27", "close": 57.56, "volume": 478349.0}, {"date": "2017-10-30", "close": 58.34, "volume": 426307.0}, {"date": "2017-10-31", "close": 58.81, "volume": 344200.0}, {"date": "2017-11-01", "close": 58.42, "volume": 384251.0}, {"date": "2017-11-02", "close": 58.15, "volume": 947588.0}, {"date": "2017-11-03", "close": 69.45, "volume": 3434879.0}, {"date": "2017-11-06", "close": 69.86, "volume": 1234063.0}, {"date": "2017-11-07", "close": 71.68, "volume": 2886870.0}, {"date": "2017-11-08", "close": 67.59, "volume": 2530236.0}, {"date": "2017-11-09", "close": 67.6, "volume": 1180121.0}, {"date": "2017-11-10", "close": 67.78, "volume": 549387.0}, {"date": "2017-11-13", "close": 68.26, "volume": 842921.0}, {"date": "2017-11-14", "close": 67.42, "volume": 506448.0}, {"date": "2017-11-15", "close": 67.86, "volume": 589029.0}, {"date": "2017-11-16", "close": 69.0, "volume": 750763.0}, {"date": "2017-11-17", "close": 70.64, "volume": 494067.0}, {"date": "2017-11-20", "close": 71.8, "volume": 314302.0}, {"date": "2017-11-21", "close": 70.95, "volume": 535630.0}, {"date": "2017-11-22", "close": 70.0, "volume": 734710.0}, {"date": "2017-11-24", "close": 70.06, "volume": 422971.0}, {"date": "2017-11-27", "close": 71.09, "volume": 946221.0}, {"date": "2017-11-28", "close": 71.36, "volume": 519843.0}, {"date": "2017-11-29", "close": 71.14, "volume": 679495.0}, {"date": "2017-11-30", "close": 71.73, "volume": 508659.0}, {"date": "2017-12-01", "close": 70.68, "volume": 457708.0}, {"date": "2017-12-04", "close": 69.65, "volume": 693899.0}, {"date": "2017-12-05", "close": 69.49, "volume": 553659.0}, {"date": "2017-12-06", "close": 68.79, "volume": 316458.0}, {"date": "2017-12-07", "close": 68.73, "volume": 458722.0}, {"date": "2017-12-08", "close": 69.76, "volume": 471217.0}, {"date": "2017-12-11", "close": 70.48, "volume": 451592.0}, {"date": "2017-12-12", "close": 70.1, "volume": 441524.0}, {"date": "2017-12-13", "close": 70.07, "volume": 388271.0}, {"date": "2017-12-14", "close": 68.04, "volume": 592480.0}, {"date": "2017-12-15", "close": 68.45, "volume": 569827.0}, {"date": "2017-12-18", "close": 69.03, "volume": 393325.0}, {"date": "2017-12-19", "close": 69.55, "volume": 360402.0}, {"date": "2017-12-20", "close": 69.52, "volume": 292724.0}, {"date": "2017-12-21", "close": 68.2, "volume": 479372.0}, {"date": "2017-12-22", "close": 69.17, "volume": 477930.0}, {"date": "2017-12-26", "close": 69.34, "volume": 170005.0}, {"date": "2017-12-27", "close": 68.69, "volume": 254655.0}, {"date": "2017-12-28", "close": 69.66, "volume": 163264.0}, {"date": "2017-12-29", "close": 69.0, "volume": 305226.0}, {"date": "2018-01-02", "close": 69.0, "volume": 485461.0}, {"date": "2018-01-03", "close": 69.0, "volume": 589847.0}, {"date": "2018-01-04", "close": 68.49, "volume": 273616.0}, {"date": "2018-01-05", "close": 68.76, "volume": 448925.0}, {"date": "2018-01-08", "close": 78.12, "volume": 1601265.0}, {"date": "2018-01-09", "close": 75.08, "volume": 1101877.0}, {"date": "2018-01-10", "close": 75.83, "volume": 965851.0}, {"date": "2018-01-11", "close": 77.3, "volume": 643250.0}, {"date": "2018-01-12", "close": 75.62, "volume": 487604.0}, {"date": "2018-01-16", "close": 73.79, "volume": 437536.0}, {"date": "2018-01-17", "close": 72.91, "volume": 636133.0}, {"date": "2018-01-18", "close": 72.89, "volume": 380900.0}, {"date": "2018-01-19", "close": 75.18, "volume": 662461.0}, {"date": "2018-01-22", "close": 75.9, "volume": 398789.0}, {"date": "2018-01-23", "close": 76.24, "volume": 298749.0}, {"date": "2018-01-24", "close": 76.63, "volume": 1052677.0}, {"date": "2018-01-25", "close": 77.09, "volume": 181653.0}, {"date": "2018-01-26", "close": 77.76, "volume": 211950.0}, {"date": "2018-01-29", "close": 78.06, "volume": 294809.0}, {"date": "2018-01-30", "close": 77.25, "volume": 374130.0}, {"date": "2018-01-31", "close": 76.53, "volume": 297655.0}, {"date": "2018-02-01", "close": 76.85, "volume": 296228.0}, {"date": "2018-02-02", "close": 75.84, "volume": 358307.0}, {"date": "2018-02-05", "close": 73.92, "volume": 421427.0}, {"date": "2018-02-06", "close": 75.12, "volume": 840110.0}, {"date": "2018-02-07", "close": 75.62, "volume": 552000.0}, {"date": "2018-02-08", "close": 72.9, "volume": 521289.0}, {"date": "2018-02-09", "close": 72.75, "volume": 513589.0}, {"date": "2018-02-12", "close": 73.47, "volume": 319056.0}, {"date": "2018-02-13", "close": 72.46, "volume": 466611.0}, {"date": "2018-02-14", "close": 74.5, "volume": 347819.0}, {"date": "2018-02-15", "close": 76.75, "volume": 487056.0}, {"date": "2018-02-16", "close": 76.73, "volume": 209344.0}, {"date": "2018-02-20", "close": 77.63, "volume": 364184.0}, {"date": "2018-02-21", "close": 77.74, "volume": 936993.0}, {"date": "2018-02-22", "close": 80.46, "volume": 1131757.0}, {"date": "2018-02-23", "close": 75.55, "volume": 770434.0}, {"date": "2018-02-26", "close": 76.8, "volume": 351055.0}, {"date": "2018-02-27", "close": 76.5, "volume": 316061.0}, {"date": "2018-02-28", "close": 75.09, "volume": 275050.0}, {"date": "2018-03-01", "close": 72.87, "volume": 333146.0}, {"date": "2018-03-02", "close": 73.07, "volume": 745950.0}, {"date": "2018-03-05", "close": 75.82, "volume": 390070.0}, {"date": "2018-03-06", "close": 78.95, "volume": 450036.0}, {"date": "2018-03-07", "close": 80.62, "volume": 455817.0}, {"date": "2018-03-08", "close": 79.66, "volume": 396222.0}, {"date": "2018-03-09", "close": 80.33, "volume": 299044.0}, {"date": "2018-03-12", "close": 83.15, "volume": 553988.0}, {"date": "2018-03-13", "close": 84.74, "volume": 439835.0}, {"date": "2018-03-14", "close": 84.52, "volume": 593855.0}, {"date": "2018-03-15", "close": 84.61, "volume": 462350.0}, {"date": "2018-03-16", "close": 85.23, "volume": 511279.0}, {"date": "2018-03-19", "close": 84.19, "volume": 535410.0}, {"date": "2018-03-20", "close": 84.62, "volume": 225361.0}, {"date": "2018-03-21", "close": 86.56, "volume": 419714.0}, {"date": "2018-03-22", "close": 85.25, "volume": 323545.0}, {"date": "2018-03-23", "close": 84.28, "volume": 511507.0}, {"date": "2018-03-26", "close": 87.2, "volume": 406187.0}, {"date": "2018-03-27", "close": 87.07, "volume": 922415.0}, {"date": "2018-03-28", "close": 84.97, "volume": 1104357.0}, {"date": "2018-03-29", "close": 86.68, "volume": 525627.0}, {"date": "2018-04-02", "close": 85.0, "volume": 653690.0}, {"date": "2018-04-03", "close": 85.08, "volume": 466619.0}, {"date": "2018-04-04", "close": 84.41, "volume": 578781.0}, {"date": "2018-04-05", "close": 86.08, "volume": 363146.0}, {"date": "2018-04-06", "close": 83.77, "volume": 377434.0}, {"date": "2018-04-09", "close": 85.02, "volume": 386257.0}, {"date": "2018-04-10", "close": 86.15, "volume": 319963.0}, {"date": "2018-04-11", "close": 85.53, "volume": 244056.0}, {"date": "2018-04-12", "close": 85.68, "volume": 265295.0}, {"date": "2018-04-13", "close": 84.94, "volume": 396079.0}, {"date": "2018-04-16", "close": 85.66, "volume": 231530.0}, {"date": "2018-04-17", "close": 87.82, "volume": 242823.0}, {"date": "2018-04-18", "close": 88.64, "volume": 210600.0}, {"date": "2018-04-19", "close": 88.45, "volume": 228174.0}, {"date": "2018-04-20", "close": 86.69, "volume": 234392.0}, {"date": "2018-04-23", "close": 86.45, "volume": 182121.0}, {"date": "2018-04-24", "close": 84.9, "volume": 262598.0}, {"date": "2018-04-25", "close": 84.89, "volume": 270525.0}, {"date": "2018-04-26", "close": 86.42, "volume": 547743.0}, {"date": "2018-04-27", "close": 87.34, "volume": 220761.0}, {"date": "2018-04-30", "close": 86.0, "volume": 384204.0}, {"date": "2018-05-01", "close": 87.08, "volume": 346375.0}, {"date": "2018-05-02", "close": 86.97, "volume": 528043.0}, {"date": "2018-05-03", "close": 87.09, "volume": 641865.0}, {"date": "2018-05-04", "close": 83.88, "volume": 1265850.0}, {"date": "2018-05-07", "close": 83.62, "volume": 419994.0}, {"date": "2018-05-08", "close": 83.27, "volume": 353024.0}, {"date": "2018-05-09", "close": 83.72, "volume": 447971.0}, {"date": "2018-05-10", "close": 86.16, "volume": 379505.0}, {"date": "2018-05-11", "close": 86.35, "volume": 286540.0}, {"date": "2018-05-14", "close": 87.22, "volume": 290826.0}, {"date": "2018-05-15", "close": 86.42, "volume": 278186.0}, {"date": "2018-05-16", "close": 86.96, "volume": 391971.0}, {"date": "2018-05-17", "close": 87.55, "volume": 411338.0}, {"date": "2018-05-18", "close": 87.52, "volume": 282402.0}, {"date": "2018-05-21", "close": 88.92, "volume": 201349.0}, {"date": "2018-05-22", "close": 87.49, "volume": 200304.0}, {"date": "2018-05-23", "close": 89.16, "volume": 158198.0}, {"date": "2018-05-24", "close": 93.15, "volume": 1550602.0}, {"date": "2018-05-25", "close": 92.83, "volume": 251987.0}, {"date": "2018-05-29", "close": 94.21, "volume": 657400.0}, {"date": "2018-05-30", "close": 93.74, "volume": 365408.0}, {"date": "2018-05-31", "close": 93.79, "volume": 336625.0}, {"date": "2018-06-01", "close": 94.82, "volume": 394532.0}, {"date": "2018-06-04", "close": 94.9, "volume": 387509.0}, {"date": "2018-06-05", "close": 95.52, "volume": 417110.0}, {"date": "2018-06-06", "close": 96.57, "volume": 375465.0}, {"date": "2018-06-07", "close": 94.02, "volume": 332395.0}, {"date": "2018-06-08", "close": 96.51, "volume": 417050.0}, {"date": "2018-06-11", "close": 98.42, "volume": 722077.0}, {"date": "2018-06-12", "close": 99.96, "volume": 420536.0}, {"date": "2018-06-13", "close": 101.93, "volume": 528875.0}, {"date": "2018-06-14", "close": 99.1, "volume": 568074.0}, {"date": "2018-06-15", "close": 97.39, "volume": 689409.0}, {"date": "2018-06-18", "close": 96.91, "volume": 447560.0}, {"date": "2018-06-19", "close": 95.19, "volume": 485034.0}, {"date": "2018-06-20", "close": 98.15, "volume": 583237.0}, {"date": "2018-06-21", "close": 96.82, "volume": 884134.0}, {"date": "2018-06-22", "close": 97.37, "volume": 6541547.0}, {"date": "2018-06-25", "close": 91.41, "volume": 888923.0}, {"date": "2018-06-26", "close": 92.8, "volume": 737013.0}, {"date": "2018-06-27", "close": 86.65, "volume": 1121752.0}, {"date": "2018-06-28", "close": 87.99, "volume": 626328.0}, {"date": "2018-06-29", "close": 85.7, "volume": 612922.0}, {"date": "2018-07-02", "close": 86.0, "volume": 740377.0}, {"date": "2018-07-03", "close": 86.31, "volume": 272947.0}, {"date": "2018-07-05", "close": 87.4, "volume": 859050.0}, {"date": "2018-07-06", "close": 88.74, "volume": 487655.0}, {"date": "2018-07-09", "close": 89.85, "volume": 496558.0}, {"date": "2018-07-10", "close": 88.96, "volume": 651675.0}, {"date": "2018-07-11", "close": 87.57, "volume": 499985.0}, {"date": "2018-07-12", "close": 87.89, "volume": 721005.0}, {"date": "2018-07-13", "close": 86.07, "volume": 767607.0}, {"date": "2018-07-16", "close": 85.99, "volume": 615447.0}, {"date": "2018-07-17", "close": 87.36, "volume": 665969.0}, {"date": "2018-07-18", "close": 88.65, "volume": 789287.0}, {"date": "2018-07-19", "close": 88.89, "volume": 452383.0}, {"date": "2018-07-20", "close": 87.6, "volume": 414090.0}, {"date": "2018-07-23", "close": 86.28, "volume": 683290.0}, {"date": "2018-07-24", "close": 83.79, "volume": 1169232.0}, {"date": "2018-07-25", "close": 85.62, "volume": 945233.0}, {"date": "2018-07-26", "close": 85.74, "volume": 586721.0}, {"date": "2018-07-27", "close": 83.3, "volume": 657556.0}, {"date": "2018-07-30", "close": 81.43, "volume": 759542.0}, {"date": "2018-07-31", "close": 83.16, "volume": 589785.0}, {"date": "2018-08-01", "close": 83.87, "volume": 574952.0}, {"date": "2018-08-02", "close": 87.54, "volume": 1489197.0}, {"date": "2018-08-03", "close": 85.89, "volume": 2983837.0}, {"date": "2018-08-06", "close": 85.69, "volume": 1076000.0}, {"date": "2018-08-07", "close": 86.09, "volume": 583985.0}, {"date": "2018-08-08", "close": 84.91, "volume": 549190.0}, {"date": "2018-08-09", "close": 86.07, "volume": 513534.0}, {"date": "2018-08-10", "close": 87.02, "volume": 583052.0}, {"date": "2018-08-13", "close": 86.65, "volume": 369159.0}, {"date": "2018-08-14", "close": 87.0, "volume": 342219.0}, {"date": "2018-08-15", "close": 86.2, "volume": 528467.0}, {"date": "2018-08-16", "close": 88.03, "volume": 609804.0}, {"date": "2018-08-17", "close": 88.3, "volume": 610188.0}, {"date": "2018-08-20", "close": 89.42, "volume": 486244.0}, {"date": "2018-08-21", "close": 90.76, "volume": 323746.0}, {"date": "2018-08-22", "close": 94.33, "volume": 676155.0}, {"date": "2018-08-23", "close": 93.99, "volume": 663517.0}, {"date": "2018-08-24", "close": 94.07, "volume": 825580.0}, {"date": "2018-08-27", "close": 97.65, "volume": 833298.0}, {"date": "2018-08-28", "close": 99.56, "volume": 1159820.0}, {"date": "2018-08-29", "close": 100.45, "volume": 1010842.0}, {"date": "2018-08-30", "close": 102.53, "volume": 380546.0}, {"date": "2018-08-31", "close": 104.27, "volume": 366788.0}, {"date": "2018-09-04", "close": 103.9, "volume": 582202.0}, {"date": "2018-09-05", "close": 102.69, "volume": 742230.0}, {"date": "2018-09-06", "close": 104.76, "volume": 500257.0}, {"date": "2018-09-07", "close": 103.81, "volume": 408295.0}, {"date": "2018-09-10", "close": 105.88, "volume": 466837.0}, {"date": "2018-09-11", "close": 108.04, "volume": 453909.0}, {"date": "2018-09-12", "close": 107.05, "volume": 367907.0}, {"date": "2018-09-13", "close": 108.13, "volume": 368472.0}, {"date": "2018-09-14", "close": 106.83, "volume": 387784.0}, {"date": "2018-09-17", "close": 102.55, "volume": 452894.0}, {"date": "2018-09-18", "close": 104.61, "volume": 398895.0}, {"date": "2018-09-19", "close": 103.22, "volume": 586420.0}, {"date": "2018-09-20", "close": 102.6, "volume": 407989.0}, {"date": "2018-09-21", "close": 102.19, "volume": 654431.0}, {"date": "2018-09-24", "close": 102.6, "volume": 320299.0}, {"date": "2018-09-25", "close": 105.34, "volume": 513459.0}, {"date": "2018-09-26", "close": 106.39, "volume": 498912.0}, {"date": "2018-09-27", "close": 105.44, "volume": 527851.0}, {"date": "2018-09-28", "close": 105.95, "volume": 386545.0}, {"date": "2018-10-01", "close": 105.19, "volume": 473044.0}, {"date": "2018-10-02", "close": 101.9, "volume": 744614.0}, {"date": "2018-10-03", "close": 100.21, "volume": 753843.0}, {"date": "2018-10-04", "close": 96.29, "volume": 635030.0}, {"date": "2018-10-05", "close": 95.5, "volume": 733077.0}, {"date": "2018-10-08", "close": 92.88, "volume": 700483.0}, {"date": "2018-10-09", "close": 90.88, "volume": 606499.0}, {"date": "2018-10-10", "close": 87.67, "volume": 844443.0}, {"date": "2018-10-11", "close": 87.33, "volume": 1307986.0}, {"date": "2018-10-12", "close": 88.55, "volume": 722828.0}, {"date": "2018-10-15", "close": 88.75, "volume": 646579.0}, {"date": "2018-10-16", "close": 92.72, "volume": 581146.0}, {"date": "2018-10-17", "close": 92.41, "volume": 267055.0}, {"date": "2018-10-18", "close": 90.1, "volume": 435054.0}, {"date": "2018-10-19", "close": 88.19, "volume": 626806.0}, {"date": "2018-10-22", "close": 88.1, "volume": 404737.0}, {"date": "2018-10-23", "close": 88.99, "volume": 531203.0}, {"date": "2018-10-24", "close": 84.53, "volume": 765903.0}, {"date": "2018-10-25", "close": 82.83, "volume": 970214.0}, {"date": "2018-10-26", "close": 84.03, "volume": 669909.0}, {"date": "2018-10-29", "close": 83.18, "volume": 571369.0}, {"date": "2018-10-30", "close": 85.37, "volume": 601363.0}, {"date": "2018-10-31", "close": 88.21, "volume": 637247.0}, {"date": "2018-11-01", "close": 90.13, "volume": 941090.0}, {"date": "2018-11-02", "close": 88.53, "volume": 1194329.0}, {"date": "2018-11-05", "close": 83.8, "volume": 881538.0}, {"date": "2018-11-06", "close": 86.1, "volume": 458986.0}, {"date": "2018-11-07", "close": 90.18, "volume": 483450.0}, {"date": "2018-11-08", "close": 91.41, "volume": 307147.0}, {"date": "2018-11-09", "close": 87.6, "volume": 536402.0}, {"date": "2018-11-12", "close": 82.08, "volume": 658575.0}, {"date": "2018-11-13", "close": 80.75, "volume": 724924.0}, {"date": "2018-11-14", "close": 79.39, "volume": 747792.0}, {"date": "2018-11-15", "close": 81.73, "volume": 614321.0}, {"date": "2018-11-16", "close": 81.89, "volume": 348130.0}, {"date": "2018-11-19", "close": 76.03, "volume": 696074.0}, {"date": "2018-11-20", "close": 75.3, "volume": 889679.0}, {"date": "2018-11-21", "close": 78.09, "volume": 500943.0}, {"date": "2018-11-23", "close": 77.32, "volume": 193820.0}, {"date": "2018-11-26", "close": 80.89, "volume": 627930.0}, {"date": "2018-11-27", "close": 81.02, "volume": 617189.0}, {"date": "2018-11-28", "close": 84.23, "volume": 411005.0}, {"date": "2018-11-29", "close": 85.05, "volume": 494945.0}, {"date": "2018-11-30", "close": 83.93, "volume": 639039.0}, {"date": "2018-12-03", "close": 86.46, "volume": 501244.0}, {"date": "2018-12-04", "close": 82.64, "volume": 1106727.0}, {"date": "2018-12-06", "close": 83.96, "volume": 495151.0}, {"date": "2018-12-07", "close": 80.75, "volume": 636940.0}, {"date": "2018-12-10", "close": 82.49, "volume": 388655.0}, {"date": "2018-12-11", "close": 82.49, "volume": 442811.0}, {"date": "2018-12-12", "close": 83.37, "volume": 321288.0}, {"date": "2018-12-13", "close": 81.11, "volume": 510555.0}, {"date": "2018-12-14", "close": 79.68, "volume": 538643.0}, {"date": "2018-12-17", "close": 76.53, "volume": 653295.0}, {"date": "2018-12-18", "close": 76.8, "volume": 637703.0}, {"date": "2018-12-19", "close": 75.42, "volume": 871322.0}, {"date": "2018-12-20", "close": 73.27, "volume": 731548.0}, {"date": "2018-12-21", "close": 73.47, "volume": 820982.0}, {"date": "2018-12-24", "close": 73.56, "volume": 329046.0}, {"date": "2018-12-26", "close": 76.75, "volume": 962034.0}, {"date": "2018-12-27", "close": 76.62, "volume": 525247.0}, {"date": "2018-12-28", "close": 77.59, "volume": 430425.0}, {"date": "2018-12-31", "close": 79.32, "volume": 409745.0}, {"date": "2019-01-02", "close": 73.43, "volume": 957689.0}, {"date": "2019-01-03", "close": 72.44, "volume": 992939.0}, {"date": "2019-01-04", "close": 77.15, "volume": 1479610.0}, {"date": "2019-01-07", "close": 74.21, "volume": 1265882.0}, {"date": "2019-01-08", "close": 74.15, "volume": 1017973.0}, {"date": "2019-01-09", "close": 74.88, "volume": 962062.0}, {"date": "2019-01-10", "close": 74.22, "volume": 874818.0}, {"date": "2019-01-11", "close": 73.05, "volume": 606844.0}, {"date": "2019-01-14", "close": 74.35, "volume": 549681.0}, {"date": "2019-01-15", "close": 76.97, "volume": 1078408.0}, {"date": "2019-01-16", "close": 73.98, "volume": 900056.0}, {"date": "2019-01-17", "close": 74.81, "volume": 1024028.0}, {"date": "2019-01-18", "close": 74.95, "volume": 813550.0}, {"date": "2019-01-22", "close": 76.46, "volume": 1242053.0}, {"date": "2019-01-23", "close": 74.17, "volume": 548747.0}, {"date": "2019-01-24", "close": 76.86, "volume": 716421.0}, {"date": "2019-01-25", "close": 78.45, "volume": 960288.0}, {"date": "2019-01-28", "close": 78.44, "volume": 699031.0}, {"date": "2019-01-29", "close": 76.55, "volume": 592852.0}, {"date": "2019-01-30", "close": 76.93, "volume": 514650.0}, {"date": "2019-01-31", "close": 81.19, "volume": 912144.0}, {"date": "2019-02-01", "close": 82.53, "volume": 691037.0}, {"date": "2019-02-04", "close": 81.08, "volume": 326821.0}, {"date": "2019-02-05", "close": 81.72, "volume": 505362.0}, {"date": "2019-02-06", "close": 81.43, "volume": 643184.0}, {"date": "2019-02-07", "close": 81.32, "volume": 337289.0}, {"date": "2019-02-08", "close": 81.97, "volume": 370810.0}, {"date": "2019-02-11", "close": 82.85, "volume": 500268.0}, {"date": "2019-02-12", "close": 84.35, "volume": 467602.0}, {"date": "2019-02-13", "close": 84.96, "volume": 533756.0}, {"date": "2019-02-14", "close": 84.83, "volume": 549116.0}, {"date": "2019-02-15", "close": 88.46, "volume": 623016.0}, {"date": "2019-02-19", "close": 87.63, "volume": 707037.0}, {"date": "2019-02-20", "close": 85.84, "volume": 655348.0}, {"date": "2019-02-21", "close": 85.23, "volume": 514825.0}, {"date": "2019-02-22", "close": 87.6, "volume": 587910.0}, {"date": "2019-02-25", "close": 89.92, "volume": 1331595.0}, {"date": "2019-02-26", "close": 92.11, "volume": 1939337.0}, {"date": "2019-02-27", "close": 93.52, "volume": 1322581.0}, {"date": "2019-02-28", "close": 93.91, "volume": 646992.0}, {"date": "2019-03-01", "close": 94.35, "volume": 727153.0}, {"date": "2019-03-04", "close": 92.51, "volume": 479469.0}, {"date": "2019-03-05", "close": 93.86, "volume": 854961.0}, {"date": "2019-03-06", "close": 92.13, "volume": 570668.0}, {"date": "2019-03-07", "close": 93.08, "volume": 903141.0}, {"date": "2019-03-08", "close": 92.03, "volume": 394310.0}, {"date": "2019-03-11", "close": 93.97, "volume": 451866.0}, {"date": "2019-03-12", "close": 95.88, "volume": 620394.0}, {"date": "2019-03-13", "close": 95.73, "volume": 510623.0}, {"date": "2019-03-14", "close": 95.96, "volume": 481513.0}, {"date": "2019-03-15", "close": 98.04, "volume": 707677.0}, {"date": "2019-03-18", "close": 97.47, "volume": 577161.0}, {"date": "2019-03-19", "close": 98.83, "volume": 465702.0}, {"date": "2019-03-20", "close": 99.47, "volume": 542209.0}, {"date": "2019-03-21", "close": 101.87, "volume": 835771.0}, {"date": "2019-03-22", "close": 97.84, "volume": 764744.0}, {"date": "2019-03-25", "close": 97.18, "volume": 716118.0}, {"date": "2019-03-26", "close": 96.76, "volume": 798800.0}, {"date": "2019-03-27", "close": 93.39, "volume": 1169756.0}, {"date": "2019-03-28", "close": 94.04, "volume": 896250.0}, {"date": "2019-03-29", "close": 95.09, "volume": 350904.0}, {"date": "2019-04-01", "close": 95.43, "volume": 535448.0}, {"date": "2019-04-02", "close": 95.8, "volume": 440356.0}, {"date": "2019-04-03", "close": 96.23, "volume": 661322.0}, {"date": "2019-04-04", "close": 95.75, "volume": 624928.0}, {"date": "2019-04-05", "close": 95.85, "volume": 409021.0}, {"date": "2019-04-08", "close": 94.62, "volume": 406947.0}, {"date": "2019-04-09", "close": 93.9, "volume": 599679.0}, {"date": "2019-04-10", "close": 93.76, "volume": 907086.0}, {"date": "2019-04-11", "close": 93.49, "volume": 508965.0}, {"date": "2019-04-12", "close": 93.35, "volume": 423250.0}, {"date": "2019-04-15", "close": 91.43, "volume": 687339.0}, {"date": "2019-04-16", "close": 89.49, "volume": 560909.0}, {"date": "2019-04-17", "close": 82.72, "volume": 1545930.0}, {"date": "2019-04-18", "close": 82.13, "volume": 1582659.0}, {"date": "2019-04-22", "close": 82.43, "volume": 728901.0}, {"date": "2019-04-23", "close": 83.21, "volume": 528887.0}, {"date": "2019-04-24", "close": 83.32, "volume": 462762.0}, {"date": "2019-04-25", "close": 83.2, "volume": 384020.0}, {"date": "2019-04-26", "close": 85.13, "volume": 617156.0}, {"date": "2019-04-29", "close": 86.12, "volume": 431107.0}, {"date": "2019-04-30", "close": 86.25, "volume": 522989.0}, {"date": "2019-05-01", "close": 84.83, "volume": 520785.0}, {"date": "2019-05-02", "close": 86.08, "volume": 881281.0}, {"date": "2019-05-03", "close": 96.67, "volume": 1970917.0}, {"date": "2019-05-06", "close": 101.88, "volume": 1453262.0}, {"date": "2019-05-07", "close": 102.56, "volume": 950112.0}, {"date": "2019-05-08", "close": 102.81, "volume": 443508.0}, {"date": "2019-05-09", "close": 104.88, "volume": 552666.0}, {"date": "2019-05-10", "close": 103.18, "volume": 542453.0}, {"date": "2019-05-13", "close": 101.4, "volume": 621145.0}, {"date": "2019-05-14", "close": 103.35, "volume": 345278.0}, {"date": "2019-05-15", "close": 104.09, "volume": 483021.0}, {"date": "2019-05-16", "close": 106.2, "volume": 455968.0}, {"date": "2019-05-17", "close": 103.9, "volume": 393939.0}, {"date": "2019-05-20", "close": 104.08, "volume": 259038.0}, {"date": "2019-05-21", "close": 104.74, "volume": 569044.0}, {"date": "2019-05-22", "close": 106.95, "volume": 355516.0}, {"date": "2019-05-23", "close": 105.57, "volume": 340211.0}, {"date": "2019-05-24", "close": 108.57, "volume": 361548.0}, {"date": "2019-05-28", "close": 109.45, "volume": 801063.0}, {"date": "2019-05-29", "close": 107.15, "volume": 424368.0}, {"date": "2019-05-30", "close": 110.04, "volume": 428915.0}, {"date": "2019-05-31", "close": 109.79, "volume": 471781.0}, {"date": "2019-06-03", "close": 109.32, "volume": 471045.0}, {"date": "2019-06-04", "close": 111.79, "volume": 332496.0}, {"date": "2019-06-05", "close": 111.98, "volume": 946847.0}, {"date": "2019-06-06", "close": 112.7, "volume": 308434.0}, {"date": "2019-06-07", "close": 111.41, "volume": 1416098.0}, {"date": "2019-06-10", "close": 112.4, "volume": 634486.0}, {"date": "2019-06-11", "close": 109.77, "volume": 652009.0}, {"date": "2019-06-12", "close": 115.85, "volume": 501528.0}, {"date": "2019-06-13", "close": 116.89, "volume": 541591.0}, {"date": "2019-06-14", "close": 115.09, "volume": 470604.0}, {"date": "2019-06-17", "close": 116.43, "volume": 347055.0}, {"date": "2019-06-18", "close": 118.6, "volume": 769650.0}, {"date": "2019-06-19", "close": 120.73, "volume": 381314.0}, {"date": "2019-06-20", "close": 119.55, "volume": 375704.0}, {"date": "2019-06-21", "close": 119.77, "volume": 739300.0}, {"date": "2019-06-24", "close": 117.72, "volume": 565241.0}, {"date": "2019-06-25", "close": 116.06, "volume": 881355.0}, {"date": "2019-06-26", "close": 115.29, "volume": 325064.0}, {"date": "2019-06-27", "close": 116.61, "volume": 486182.0}, {"date": "2019-06-28", "close": 119.38, "volume": 564472.0}, {"date": "2019-07-01", "close": 118.5, "volume": 388090.0}, {"date": "2019-07-02", "close": 119.1, "volume": 316440.0}, {"date": "2019-07-03", "close": 119.59, "volume": 322884.0}, {"date": "2019-07-05", "close": 119.85, "volume": 218019.0}, {"date": "2019-07-08", "close": 117.35, "volume": 711699.0}, {"date": "2019-07-09", "close": 118.94, "volume": 383305.0}, {"date": "2019-07-10", "close": 121.92, "volume": 299100.0}, {"date": "2019-07-11", "close": 123.8, "volume": 406734.0}, {"date": "2019-07-12", "close": 120.25, "volume": 355520.0}, {"date": "2019-07-15", "close": 120.7, "volume": 397068.0}, {"date": "2019-07-16", "close": 119.68, "volume": 430308.0}, {"date": "2019-07-17", "close": 121.25, "volume": 562899.0}, {"date": "2019-07-18", "close": 122.32, "volume": 327772.0}, {"date": "2019-07-19", "close": 121.17, "volume": 407950.0}, {"date": "2019-07-22", "close": 120.87, "volume": 304547.0}, {"date": "2019-07-23", "close": 121.75, "volume": 182740.0}, {"date": "2019-07-24", "close": 123.57, "volume": 288121.0}, {"date": "2019-07-25", "close": 123.34, "volume": 266525.0}, {"date": "2019-07-26", "close": 123.99, "volume": 488097.0}, {"date": "2019-07-29", "close": 125.11, "volume": 318899.0}, {"date": "2019-07-30", "close": 125.83, "volume": 456456.0}, {"date": "2019-07-31", "close": 122.94, "volume": 380633.0}, {"date": "2019-08-01", "close": 122.56, "volume": 330959.0}, {"date": "2019-08-02", "close": 120.89, "volume": 460968.0}, {"date": "2019-08-05", "close": 117.93, "volume": 922500.0}, {"date": "2019-08-06", "close": 143.13, "volume": 2519748.0}, {"date": "2019-08-07", "close": 142.34, "volume": 764760.0}, {"date": "2019-08-08", "close": 145.8, "volume": 1028432.0}, {"date": "2019-08-09", "close": 152.31, "volume": 671956.0}, {"date": "2019-08-12", "close": 151.05, "volume": 751609.0}, {"date": "2019-08-13", "close": 152.77, "volume": 827571.0}, {"date": "2019-08-14", "close": 146.39, "volume": 660186.0}, {"date": "2019-08-15", "close": 151.41, "volume": 541883.0}, {"date": "2019-08-16", "close": 150.24, "volume": 537006.0}, {"date": "2019-08-19", "close": 152.54, "volume": 408038.0}, {"date": "2019-08-20", "close": 152.43, "volume": 425783.0}, {"date": "2019-08-21", "close": 153.98, "volume": 496777.0}, {"date": "2019-08-22", "close": 155.19, "volume": 462648.0}, {"date": "2019-08-23", "close": 154.09, "volume": 450289.0}, {"date": "2019-08-26", "close": 154.36, "volume": 320589.0}, {"date": "2019-08-27", "close": 151.45, "volume": 618885.0}, {"date": "2019-08-28", "close": 150.34, "volume": 917700.0}, {"date": "2019-08-29", "close": 152.51, "volume": 385299.0}, {"date": "2019-08-30", "close": 154.17, "volume": 252595.0}, {"date": "2019-09-03", "close": 167.95, "volume": 5806956.0}, {"date": "2019-09-04", "close": 157.12, "volume": 5766631.0}, {"date": "2019-09-05", "close": 158.83, "volume": 1173084.0}, {"date": "2019-09-06", "close": 157.01, "volume": 807304.0}, {"date": "2019-09-09", "close": 147.38, "volume": 879077.0}, {"date": "2019-09-10", "close": 146.37, "volume": 1297789.0}, {"date": "2019-09-11", "close": 145.17, "volume": 790579.0}, {"date": "2019-09-12", "close": 144.52, "volume": 656549.0}, {"date": "2019-09-13", "close": 143.24, "volume": 1008053.0}, {"date": "2019-09-16", "close": 143.1, "volume": 552203.0}, {"date": "2019-09-17", "close": 145.07, "volume": 710235.0}, {"date": "2019-09-18", "close": 148.04, "volume": 648517.0}, {"date": "2019-09-19", "close": 152.59, "volume": 971543.0}, {"date": "2019-09-20", "close": 155.8, "volume": 1014620.0}, {"date": "2019-09-23", "close": 158.5, "volume": 1501000.0}, {"date": "2019-09-24", "close": 164.52, "volume": 1980339.0}, {"date": "2019-09-25", "close": 165.56, "volume": 2550611.0}, {"date": "2019-09-26", "close": 165.1, "volume": 1319560.0}, {"date": "2019-09-27", "close": 163.86, "volume": 1366708.0}, {"date": "2019-09-30", "close": 164.93, "volume": 1076717.0}, {"date": "2019-10-01", "close": 162.83, "volume": 1141120.0}, {"date": "2019-10-02", "close": 157.305, "volume": 914963.0}, {"date": "2019-10-03", "close": 158.69, "volume": 1102522.0}, {"date": "2019-10-04", "close": 155.6, "volume": 808404.0}, {"date": "2019-10-07", "close": 158.07, "volume": 742361.0}, {"date": "2019-10-08", "close": 153.07, "volume": 687720.0}, {"date": "2019-10-09", "close": 154.74, "volume": 847213.0}, {"date": "2019-10-10", "close": 154.9, "volume": 795039.0}, {"date": "2019-10-11", "close": 153.39, "volume": 826252.0}, {"date": "2019-10-14", "close": 152.25, "volume": 568275.0}, {"date": "2019-10-15", "close": 155.42, "volume": 1019986.0}, {"date": "2019-10-16", "close": 155.61, "volume": 503266.0}, {"date": "2019-10-17", "close": 156.48, "volume": 692358.0}, {"date": "2019-10-18", "close": 153.74, "volume": 694086.0}, {"date": "2019-10-21", "close": 153.88, "volume": 753052.0}, {"date": "2019-10-22", "close": 150.87, "volume": 620230.0}, {"date": "2019-10-23", "close": 146.49, "volume": 624772.0}, {"date": "2019-10-24", "close": 149.35, "volume": 503556.0}, {"date": "2019-10-25", "close": 145.87, "volume": 435216.0}, {"date": "2019-10-28", "close": 147.16, "volume": 672669.0}, {"date": "2019-10-29", "close": 146.92, "volume": 602917.0}, {"date": "2019-10-30", "close": 146.99, "volume": 697977.0}, {"date": "2019-10-31", "close": 145.32, "volume": 527071.0}, {"date": "2019-11-01", "close": 146.48, "volume": 493598.0}, {"date": "2019-11-04", "close": 145.64, "volume": 931108.0}, {"date": "2019-11-05", "close": 144.81, "volume": 982238.0}, {"date": "2019-11-06", "close": 159.99, "volume": 1955328.0}, {"date": "2019-11-07", "close": 164.87, "volume": 1187561.0}, {"date": "2019-11-08", "close": 169.46, "volume": 1241182.0}, {"date": "2019-11-11", "close": 173.99, "volume": 877156.0}, {"date": "2019-11-12", "close": 177.3, "volume": 1115970.0}, {"date": "2019-11-13", "close": 177.61, "volume": 652850.0}, {"date": "2019-11-14", "close": 176.88, "volume": 769840.0}, {"date": "2019-11-15", "close": 180.34, "volume": 589083.0}, {"date": "2019-11-18", "close": 182.49, "volume": 882953.0}, {"date": "2019-11-19", "close": 180.89, "volume": 1094006.0}, {"date": "2019-11-20", "close": 180.23, "volume": 1282121.0}, {"date": "2019-11-21", "close": 175.78, "volume": 1061320.0}, {"date": "2019-11-22", "close": 176.76, "volume": 855035.0}, {"date": "2019-11-25", "close": 181.16, "volume": 802121.0}, {"date": "2019-11-26", "close": 184.32, "volume": 4114248.0}, {"date": "2019-11-27", "close": 186.0, "volume": 599673.0}, {"date": "2019-11-29", "close": 185.7, "volume": 335125.0}, {"date": "2019-12-02", "close": 181.9, "volume": 716943.0}, {"date": "2019-12-03", "close": 184.04, "volume": 531179.0}, {"date": "2019-12-04", "close": 182.89, "volume": 409754.0}, {"date": "2019-12-05", "close": 184.23, "volume": 814177.0}, {"date": "2019-12-06", "close": 183.96, "volume": 363698.0}, {"date": "2019-12-09", "close": 180.66, "volume": 497394.0}, {"date": "2019-12-10", "close": 178.2, "volume": 581836.0}, {"date": "2019-12-11", "close": 180.19, "volume": 802759.0}, {"date": "2019-12-12", "close": 173.28, "volume": 486028.0}, {"date": "2019-12-13", "close": 175.65, "volume": 519864.0}, {"date": "2019-12-16", "close": 174.69, "volume": 460806.0}, {"date": "2019-12-17", "close": 175.35, "volume": 528730.0}, {"date": "2019-12-18", "close": 172.5, "volume": 652068.0}, {"date": "2019-12-19", "close": 170.53, "volume": 668875.0}, {"date": "2019-12-20", "close": 172.88, "volume": 635621.0}, {"date": "2019-12-23", "close": 170.9, "volume": 466142.0}, {"date": "2019-12-24", "close": 171.61, "volume": 345743.0}, {"date": "2019-12-26", "close": 171.76, "volume": 261026.0}, {"date": "2019-12-27", "close": 172.51, "volume": 397147.0}, {"date": "2019-12-30", "close": 169.345, "volume": 486212.0}, {"date": "2019-12-31", "close": 171.2, "volume": 376212.0}, {"date": "2020-01-02", "close": 169.77, "volume": 524851.0}, {"date": "2020-01-03", "close": 171.48, "volume": 359999.0}, {"date": "2020-01-06", "close": 177.81, "volume": 646485.0}, {"date": "2020-01-07", "close": 175.68, "volume": 577517.0}, {"date": "2020-01-08", "close": 176.95, "volume": 454766.0}, {"date": "2020-01-09", "close": 180.68, "volume": 574756.0}, {"date": "2020-01-10", "close": 182.53, "volume": 441783.0}, {"date": "2020-01-13", "close": 184.45, "volume": 481008.0}, {"date": "2020-01-14", "close": 185.26, "volume": 682674.0}, {"date": "2020-01-15", "close": 187.06, "volume": 777651.0}, {"date": "2020-01-16", "close": 191.46, "volume": 479035.0}, {"date": "2020-01-17", "close": 188.76, "volume": 359456.0}, {"date": "2020-01-21", "close": 190.95, "volume": 488915.0}, {"date": "2020-01-22", "close": 191.2, "volume": 263351.0}, {"date": "2020-01-23", "close": 192.0, "volume": 377639.0}, {"date": "2020-01-24", "close": 192.56, "volume": 301002.0}, {"date": "2020-01-27", "close": 193.01, "volume": 389213.0}, {"date": "2020-01-28", "close": 193.51, "volume": 660362.0}, {"date": "2020-01-29", "close": 195.76, "volume": 554250.0}, {"date": "2020-01-30", "close": 196.92, "volume": 443367.0}, {"date": "2020-01-31", "close": 194.04, "volume": 471547.0}, {"date": "2020-02-03", "close": 194.84, "volume": 445183.0}, {"date": "2020-02-04", "close": 197.72, "volume": 462793.0}, {"date": "2020-02-05", "close": 194.3, "volume": 403611.0}, {"date": "2020-02-06", "close": 198.41, "volume": 410927.0}, {"date": "2020-02-07", "close": 200.03, "volume": 400151.0}, {"date": "2020-02-10", "close": 202.64, "volume": 342254.0}, {"date": "2020-02-11", "close": 203.25, "volume": 410770.0}, {"date": "2020-02-12", "close": 201.81, "volume": 461386.0}, {"date": "2020-02-13", "close": 205.41, "volume": 438223.0}, {"date": "2020-02-14", "close": 212.32, "volume": 1002425.0}, {"date": "2020-02-18", "close": 212.27, "volume": 499060.0}, {"date": "2020-02-19", "close": 215.67, "volume": 451529.0}, {"date": "2020-02-20", "close": 216.44, "volume": 347955.0}, {"date": "2020-02-21", "close": 212.31, "volume": 339364.0}, {"date": "2020-02-24", "close": 207.31, "volume": 480505.0}, {"date": "2020-02-25", "close": 196.73, "volume": 775028.0}, {"date": "2020-02-26", "close": 180.01, "volume": 3118545.0}, {"date": "2020-02-27", "close": 183.75, "volume": 1873143.0}, {"date": "2020-02-28", "close": 189.97, "volume": 1255272.0}, {"date": "2020-03-02", "close": 181.51, "volume": 1433799.0}, {"date": "2020-03-03", "close": 174.26, "volume": 827142.0}, {"date": "2020-03-04", "close": 179.05, "volume": 584555.0}, {"date": "2020-03-05", "close": 180.88, "volume": 708190.0}, {"date": "2020-03-06", "close": 179.3, "volume": 669228.0}, {"date": "2020-03-09", "close": 172.67, "volume": 612742.0}, {"date": "2020-03-10", "close": 180.53, "volume": 693642.0}, {"date": "2020-03-11", "close": 172.11, "volume": 626851.0}, {"date": "2020-03-12", "close": 165.67, "volume": 1073043.0}, {"date": "2020-03-13", "close": 165.07, "volume": 681264.0}, {"date": "2020-03-16", "close": 137.28, "volume": 853701.0}, {"date": "2020-03-17", "close": 130.11, "volume": 1167432.0}, {"date": "2020-03-18", "close": 130.01, "volume": 937828.0}, {"date": "2020-03-19", "close": 139.99, "volume": 886976.0}, {"date": "2020-03-20", "close": 142.6, "volume": 631070.0}, {"date": "2020-03-23", "close": 143.8, "volume": 1849597.0}, {"date": "2020-03-24", "close": 157.51, "volume": 596247.0}, {"date": "2020-03-25", "close": 166.43, "volume": 735738.0}, {"date": "2020-03-26", "close": 177.77, "volume": 554761.0}, {"date": "2020-03-27", "close": 175.75, "volume": 777341.0}, {"date": "2020-03-30", "close": 174.58, "volume": 599109.0}, {"date": "2020-03-31", "close": 165.68, "volume": 856985.0}, {"date": "2020-04-01", "close": 159.17, "volume": 513504.0}, {"date": "2020-04-02", "close": 167.04, "volume": 307593.0}, {"date": "2020-04-03", "close": 164.92, "volume": 447466.0}, {"date": "2020-04-06", "close": 171.9, "volume": 691844.0}, {"date": "2020-04-07", "close": 165.67, "volume": 519680.0}, {"date": "2020-04-08", "close": 175.87, "volume": 267177.0}, {"date": "2020-04-09", "close": 182.94, "volume": 379220.0}, {"date": "2020-04-13", "close": 180.0, "volume": 532770.0}, {"date": "2020-04-14", "close": 185.16, "volume": 340304.0}, {"date": "2020-04-15", "close": 187.42, "volume": 369371.0}, {"date": "2020-04-16", "close": 192.35, "volume": 338944.0}, {"date": "2020-04-17", "close": 199.34, "volume": 354296.0}, {"date": "2020-04-20", "close": 203.98, "volume": 517468.0}, {"date": "2020-04-21", "close": 197.51, "volume": 297765.0}, {"date": "2020-04-22", "close": 200.01, "volume": 258161.0}, {"date": "2020-04-23", "close": 206.16, "volume": 484002.0}, {"date": "2020-04-24", "close": 203.83, "volume": 440691.0}, {"date": "2020-04-27", "close": 198.91, "volume": 516126.0}, {"date": "2020-04-28", "close": 191.65, "volume": 599844.0}, {"date": "2020-04-29", "close": 196.55, "volume": 511263.0}, {"date": "2020-04-30", "close": 199.72, "volume": 689772.0}, {"date": "2020-05-01", "close": 194.89, "volume": 317306.0}, {"date": "2020-05-04", "close": 192.89, "volume": 579532.0}, {"date": "2020-05-05", "close": 201.26, "volume": 398685.0}, {"date": "2020-05-06", "close": 206.56, "volume": 446530.0}, {"date": "2020-05-07", "close": 215.15, "volume": 769696.0}, {"date": "2020-05-08", "close": 217.63, "volume": 867326.0}, {"date": "2020-05-11", "close": 224.73, "volume": 799098.0}, {"date": "2020-05-12", "close": 220.7, "volume": 388993.0}, {"date": "2020-05-13", "close": 195.02, "volume": 2416716.0}, {"date": "2020-05-14", "close": 201.56, "volume": 916435.0}, {"date": "2020-05-15", "close": 203.98, "volume": 558622.0}, {"date": "2020-05-18", "close": 201.26, "volume": 552032.0}, {"date": "2020-05-19", "close": 195.66, "volume": 405269.0}, {"date": "2020-05-20", "close": 195.45, "volume": 430767.0}, {"date": "2020-05-21", "close": 193.89, "volume": 404901.0}, {"date": "2020-05-22", "close": 192.08, "volume": 319366.0}, {"date": "2020-05-26", "close": 182.63, "volume": 441059.0}, {"date": "2020-05-27", "close": 178.43, "volume": 926667.0}, {"date": "2020-05-28", "close": 184.58, "volume": 715493.0}, {"date": "2020-05-29", "close": 188.57, "volume": 610419.0}, {"date": "2020-06-01", "close": 188.78, "volume": 372596.0}, {"date": "2020-06-02", "close": 186.5, "volume": 660654.0}, {"date": "2020-06-03", "close": 181.0, "volume": 749141.0}, {"date": "2020-06-04", "close": 172.98, "volume": 621242.0}, {"date": "2020-06-05", "close": 179.03, "volume": 693874.0}, {"date": "2020-06-08", "close": 180.95, "volume": 617197.0}, {"date": "2020-06-09", "close": 181.87, "volume": 337807.0}, {"date": "2020-06-10", "close": 186.2, "volume": 363856.0}, {"date": "2020-06-11", "close": 180.98, "volume": 377648.0}, {"date": "2020-06-12", "close": 180.56, "volume": 320849.0}, {"date": "2020-06-15", "close": 184.8, "volume": 872043.0}, {"date": "2020-06-16", "close": 183.89, "volume": 461367.0}, {"date": "2020-06-17", "close": 193.83, "volume": 727992.0}, {"date": "2020-06-18", "close": 189.5, "volume": 717800.0}, {"date": "2020-06-19", "close": 199.52, "volume": 927348.0}, {"date": "2020-06-22", "close": 201.95, "volume": 582368.0}, {"date": "2020-06-23", "close": 200.51, "volume": 430679.0}, {"date": "2020-06-24", "close": 192.11, "volume": 421536.0}, {"date": "2020-06-25", "close": 193.44, "volume": 432042.0}, {"date": "2020-06-26", "close": 187.2, "volume": 933921.0}, {"date": "2020-06-29", "close": 186.97, "volume": 482647.0}, {"date": "2020-06-30", "close": 194.26, "volume": 530774.0}, {"date": "2020-07-01", "close": 194.6, "volume": 749293.0}, {"date": "2020-07-02", "close": 201.11, "volume": 397123.0}, {"date": "2020-07-06", "close": 204.675, "volume": 449686.0}, {"date": "2020-07-07", "close": 206.13, "volume": 471966.0}, {"date": "2020-07-08", "close": 207.69, "volume": 507755.0}, {"date": "2020-07-09", "close": 211.29, "volume": 330336.0}, {"date": "2020-07-10", "close": 207.82, "volume": 272177.0}, {"date": "2020-07-13", "close": 194.01, "volume": 360900.0}, {"date": "2020-07-14", "close": 196.17, "volume": 414686.0}, {"date": "2020-07-15", "close": 202.25, "volume": 309814.0}, {"date": "2020-07-16", "close": 196.42, "volume": 244073.0}, {"date": "2020-07-17", "close": 199.93, "volume": 529396.0}, {"date": "2020-07-20", "close": 203.1, "volume": 433811.0}, {"date": "2020-07-21", "close": 202.35, "volume": 312768.0}, {"date": "2020-07-22", "close": 203.28, "volume": 362050.0}, {"date": "2020-07-23", "close": 201.62, "volume": 320743.0}, {"date": "2020-07-24", "close": 196.69, "volume": 247570.0}, {"date": "2020-07-27", "close": 192.55, "volume": 391131.0}, {"date": "2020-07-28", "close": 196.38, "volume": 400889.0}, {"date": "2020-07-29", "close": 200.39, "volume": 518671.0}, {"date": "2020-07-30", "close": 201.43, "volume": 240481.0}, {"date": "2020-07-31", "close": 203.36, "volume": 524712.0}, {"date": "2020-08-03", "close": 202.45, "volume": 460363.0}, {"date": "2020-08-04", "close": 206.37, "volume": 328822.0}, {"date": "2020-08-05", "close": 215.32, "volume": 602005.0}, {"date": "2020-08-06", "close": 220.42, "volume": 1641032.0}, {"date": "2020-08-07", "close": 217.73, "volume": 882367.0}, {"date": "2020-08-10", "close": 203.94, "volume": 592824.0}, {"date": "2020-08-11", "close": 198.84, "volume": 501848.0}, {"date": "2020-08-12", "close": 204.65, "volume": 403587.0}, {"date": "2020-08-13", "close": 206.56, "volume": 226582.0}, {"date": "2020-08-14", "close": 202.13, "volume": 246619.0}, {"date": "2020-08-17", "close": 209.6, "volume": 294434.0}, {"date": "2020-08-18", "close": 209.94, "volume": 215222.0}, {"date": "2020-08-19", "close": 209.76, "volume": 335092.0}, {"date": "2020-08-20", "close": 210.04, "volume": 202094.0}, {"date": "2020-08-21", "close": 208.6, "volume": 231889.0}, {"date": "2020-08-24", "close": 209.96, "volume": 498556.0}, {"date": "2020-08-25", "close": 217.76, "volume": 346663.0}, {"date": "2020-08-26", "close": 215.43, "volume": 278972.0}, {"date": "2020-08-27", "close": 216.33, "volume": 323551.0}, {"date": "2020-08-28", "close": 214.34, "volume": 218376.0}, {"date": "2020-08-31", "close": 218.25, "volume": 632521.0}, {"date": "2020-09-01", "close": 223.21, "volume": 425726.0}, {"date": "2020-09-02", "close": 224.28, "volume": 263227.0}, {"date": "2020-09-03", "close": 209.01, "volume": 493283.0}, {"date": "2020-09-04", "close": 204.83, "volume": 323526.0}, {"date": "2020-09-08", "close": 204.57, "volume": 333235.0}, {"date": "2020-09-09", "close": 212.44, "volume": 247922.0}, {"date": "2020-09-10", "close": 213.0, "volume": 496158.0}, {"date": "2020-09-11", "close": 211.59, "volume": 300369.0}, {"date": "2020-09-14", "close": 218.11, "volume": 306404.0}, {"date": "2020-09-15", "close": 225.59, "volume": 433809.0}, {"date": "2020-09-16", "close": 222.52, "volume": 363484.0}, {"date": "2020-09-17", "close": 223.72, "volume": 507402.0}, {"date": "2020-09-18", "close": 225.02, "volume": 1455649.0}, {"date": "2020-09-21", "close": 224.57, "volume": 359561.0}, {"date": "2020-09-22", "close": 230.56, "volume": 425913.0}, {"date": "2020-09-23", "close": 227.65, "volume": 412323.0}, {"date": "2020-09-24", "close": 216.55, "volume": 448119.0}, {"date": "2020-09-25", "close": 223.96, "volume": 291571.0}, {"date": "2020-09-28", "close": 227.38, "volume": 327135.0}, {"date": "2020-09-29", "close": 231.97, "volume": 442516.0}, {"date": "2020-09-30", "close": 236.59, "volume": 475363.0}, {"date": "2020-10-01", "close": 237.56, "volume": 248609.0}, {"date": "2020-10-02", "close": 231.76, "volume": 207184.0}, {"date": "2020-10-05", "close": 235.35, "volume": 298038.0}, {"date": "2020-10-06", "close": 230.74, "volume": 408476.0}, {"date": "2020-10-07", "close": 244.35, "volume": 409294.0}, {"date": "2020-10-08", "close": 247.71, "volume": 262841.0}, {"date": "2020-10-09", "close": 248.59, "volume": 278907.0}, {"date": "2020-10-12", "close": 245.98, "volume": 191696.0}, {"date": "2020-10-13", "close": 248.75, "volume": 262690.0}, {"date": "2020-10-14", "close": 247.92, "volume": 252306.0}, {"date": "2020-10-15", "close": 250.64, "volume": 171537.0}, {"date": "2020-10-16", "close": 248.33, "volume": 253059.0}, {"date": "2020-10-19", "close": 248.52, "volume": 235857.0}, {"date": "2020-10-20", "close": 245.83, "volume": 191607.0}, {"date": "2020-10-21", "close": 241.14, "volume": 246447.0}, {"date": "2020-10-22", "close": 245.25, "volume": 234513.0}, {"date": "2020-10-23", "close": 249.39, "volume": 164598.0}, {"date": "2020-10-26", "close": 253.53, "volume": 303552.0}, {"date": "2020-10-27", "close": 246.04, "volume": 285836.0}, {"date": "2020-10-28", "close": 228.41, "volume": 624030.0}, {"date": "2020-10-29", "close": 228.72, "volume": 383140.0}, {"date": "2020-10-30", "close": 222.25, "volume": 441006.0}, {"date": "2020-11-02", "close": 215.97, "volume": 747647.0}, {"date": "2020-11-03", "close": 223.1, "volume": 578971.0}, {"date": "2020-11-04", "close": 231.43, "volume": 608321.0}, {"date": "2020-11-05", "close": 255.68, "volume": 842538.0}, {"date": "2020-11-06", "close": 257.01, "volume": 463430.0}, {"date": "2020-11-09", "close": 255.33, "volume": 493930.0}, {"date": "2020-11-10", "close": 260.0, "volume": 476377.0}, {"date": "2020-11-11", "close": 256.74, "volume": 526431.0}, {"date": "2020-11-12", "close": 260.65, "volume": 444232.0}, {"date": "2020-11-13", "close": 256.0, "volume": 373632.0}, {"date": "2020-11-16", "close": 253.04, "volume": 523346.0}, {"date": "2020-11-17", "close": 259.61, "volume": 312074.0}, {"date": "2020-11-18", "close": 259.27, "volume": 272025.0}, {"date": "2020-11-19", "close": 264.24, "volume": 235147.0}, {"date": "2020-11-20", "close": 265.24, "volume": 381886.0}, {"date": "2020-11-23", "close": 265.89, "volume": 353220.0}, {"date": "2020-11-24", "close": 253.61, "volume": 528081.0}, {"date": "2020-11-25", "close": 248.86, "volume": 392465.0}, {"date": "2020-11-27", "close": 251.48, "volume": 172832.0}, {"date": "2020-11-30", "close": 257.71, "volume": 558728.0}, {"date": "2020-12-01", "close": 262.57, "volume": 327933.0}, {"date": "2020-12-02", "close": 255.07, "volume": 311316.0}, {"date": "2020-12-03", "close": 255.54, "volume": 424325.0}, {"date": "2020-12-04", "close": 258.88, "volume": 263452.0}, {"date": "2020-12-07", "close": 249.69, "volume": 414703.0}, {"date": "2020-12-08", "close": 245.65, "volume": 491518.0}, {"date": "2020-12-09", "close": 243.88, "volume": 637901.0}, {"date": "2020-12-10", "close": 246.97, "volume": 457016.0}, {"date": "2020-12-11", "close": 238.96, "volume": 464474.0}, {"date": "2020-12-14", "close": 239.05, "volume": 666841.0}, {"date": "2020-12-15", "close": 241.76, "volume": 506664.0}, {"date": "2020-12-16", "close": 238.3, "volume": 945716.0}, {"date": "2020-12-17", "close": 240.92, "volume": 698424.0}, {"date": "2020-12-18", "close": 240.65, "volume": 906355.0}, {"date": "2020-12-21", "close": 237.41, "volume": 568881.0}, {"date": "2020-12-22", "close": 254.46, "volume": 694174.0}, {"date": "2020-12-23", "close": 260.98, "volume": 570450.0}, {"date": "2020-12-24", "close": 257.28, "volume": 167211.0}, {"date": "2020-12-28", "close": 255.95, "volume": 266212.0}, {"date": "2020-12-29", "close": 260.65, "volume": 272746.0}, {"date": "2020-12-30", "close": 260.55, "volume": 381148.0}, {"date": "2020-12-31", "close": 255.63, "volume": 354052.0}, {"date": "2021-01-04", "close": 251.62, "volume": 352265.0}, {"date": "2021-01-05", "close": 253.66, "volume": 275090.0}, {"date": "2021-01-06", "close": 252.37, "volume": 341092.0}, {"date": "2021-01-07", "close": 259.21, "volume": 344342.0}, {"date": "2021-01-08", "close": 265.75, "volume": 346485.0}, {"date": "2021-01-11", "close": 254.65, "volume": 395489.0}, {"date": "2021-01-12", "close": 265.82, "volume": 551347.0}, {"date": "2021-01-13", "close": 270.4, "volume": 898306.0}, {"date": "2021-01-14", "close": 284.14, "volume": 960703.0}, {"date": "2021-01-15", "close": 281.2, "volume": 768195.0}, {"date": "2021-01-19", "close": 284.46, "volume": 410298.0}, {"date": "2021-01-20", "close": 293.05, "volume": 533182.0}, {"date": "2021-01-21", "close": 290.62, "volume": 481339.0}, {"date": "2021-01-22", "close": 290.3, "volume": 249544.0}, {"date": "2021-01-25", "close": 288.91, "volume": 403351.0}, {"date": "2021-01-26", "close": 284.58, "volume": 430004.0}, {"date": "2021-01-27", "close": 260.0, "volume": 715999.0}, {"date": "2021-01-28", "close": 275.03, "volume": 425879.0}, {"date": "2021-01-29", "close": 267.18, "volume": 406221.0}, {"date": "2021-02-01", "close": 263.75, "volume": 400368.0}, {"date": "2021-02-02", "close": 274.84, "volume": 308460.0}, {"date": "2021-02-03", "close": 274.4, "volume": 139956.0}, {"date": "2021-02-04", "close": 278.0, "volume": 172523.0}, {"date": "2021-02-05", "close": 281.17, "volume": 206475.0}, {"date": "2021-02-08", "close": 280.89, "volume": 183860.0}, {"date": "2021-02-09", "close": 282.03, "volume": 212055.0}, {"date": "2021-02-10", "close": 280.15, "volume": 206003.0}, {"date": "2021-02-11", "close": 287.11, "volume": 153478.0}, {"date": "2021-02-12", "close": 289.77, "volume": 175949.0}, {"date": "2021-02-16", "close": 282.22, "volume": 364935.0}, {"date": "2021-02-17", "close": 279.69, "volume": 304741.0}, {"date": "2021-02-18", "close": 273.31, "volume": 305590.0}, {"date": "2021-02-19", "close": 274.03, "volume": 225255.0}, {"date": "2021-02-22", "close": 256.51, "volume": 612366.0}, {"date": "2021-02-23", "close": 260.74, "volume": 508299.0}, {"date": "2021-02-24", "close": 262.36, "volume": 798781.0}, {"date": "2021-02-25", "close": 262.67, "volume": 479038.0}, {"date": "2021-02-26", "close": 259.1, "volume": 698365.0}, {"date": "2021-03-01", "close": 270.26, "volume": 421626.0}, {"date": "2021-03-02", "close": 265.91, "volume": 295317.0}, {"date": "2021-03-03", "close": 253.1, "volume": 489851.0}, {"date": "2021-03-04", "close": 242.36, "volume": 610205.0}, {"date": "2021-03-05", "close": 252.0, "volume": 531372.0}, {"date": "2021-03-08", "close": 235.95, "volume": 532070.0}, {"date": "2021-03-09", "close": 247.56, "volume": 488930.0}, {"date": "2021-03-10", "close": 245.42, "volume": 430217.0}, {"date": "2021-03-11", "close": 259.76, "volume": 299051.0}, {"date": "2021-03-12", "close": 261.88, "volume": 510028.0}, {"date": "2021-03-15", "close": 269.54, "volume": 587090.0}, {"date": "2021-03-16", "close": 265.66, "volume": 1233465.0}, {"date": "2021-03-17", "close": 259.92, "volume": 935183.0}, {"date": "2021-03-18", "close": 252.0, "volume": 649143.0}, {"date": "2021-03-19", "close": 261.03, "volume": 662733.0}, {"date": "2021-03-22", "close": 269.32, "volume": 721900.0}, {"date": "2021-03-23", "close": 277.05, "volume": 839436.0}, {"date": "2021-03-24", "close": 263.63, "volume": 701446.0}, {"date": "2021-03-25", "close": 259.17, "volume": 529876.0}, {"date": "2021-03-26", "close": 266.8, "volume": 387926.0}, {"date": "2021-03-29", "close": 259.83, "volume": 367933.0}, {"date": "2021-03-30", "close": 261.38, "volume": 376319.0}, {"date": "2021-03-31", "close": 260.92, "volume": 628745.0}, {"date": "2021-04-01", "close": 264.82, "volume": 394587.0}, {"date": "2021-04-05", "close": 269.12, "volume": 369112.0}, {"date": "2021-04-06", "close": 276.95, "volume": 356581.0}, {"date": "2021-04-07", "close": 278.5, "volume": 282523.0}, {"date": "2021-04-08", "close": 284.56, "volume": 362345.0}, {"date": "2021-04-09", "close": 287.13, "volume": 214137.0}, {"date": "2021-04-12", "close": 284.72, "volume": 163076.0}, {"date": "2021-04-13", "close": 288.13, "volume": 170064.0}, {"date": "2021-04-14", "close": 284.7, "volume": 582488.0}, {"date": "2021-04-15", "close": 294.88, "volume": 278626.0}, {"date": "2021-04-16", "close": 297.0, "volume": 314068.0}, {"date": "2021-04-19", "close": 281.51, "volume": 386872.0}, {"date": "2021-04-20", "close": 283.48, "volume": 315122.0}, {"date": "2021-04-21", "close": 285.19, "volume": 224021.0}, {"date": "2021-04-22", "close": 283.64, "volume": 244551.0}, {"date": "2021-04-23", "close": 295.5, "volume": 471002.0}, {"date": "2021-04-26", "close": 299.1, "volume": 259584.0}, {"date": "2021-04-27", "close": 304.06, "volume": 284196.0}, {"date": "2021-04-28", "close": 303.18, "volume": 276743.0}, {"date": "2021-04-29", "close": 301.56, "volume": 193436.0}, {"date": "2021-04-30", "close": 295.22, "volume": 735712.0}, {"date": "2021-05-03", "close": 282.09, "volume": 346599.0}, {"date": "2021-05-04", "close": 271.96, "volume": 411534.0}, {"date": "2021-05-05", "close": 264.45, "volume": 506371.0}, {"date": "2021-05-06", "close": 253.16, "volume": 1286983.0}, {"date": "2021-05-07", "close": 234.19, "volume": 2925114.0}, {"date": "2021-05-10", "close": 226.75, "volume": 1754605.0}, {"date": "2021-05-11", "close": 229.96, "volume": 1222465.0}, {"date": "2021-05-12", "close": 225.52, "volume": 842681.0}, {"date": "2021-05-13", "close": 226.02, "volume": 804019.0}, {"date": "2021-05-14", "close": 232.42, "volume": 778154.0}, {"date": "2021-05-17", "close": 228.43, "volume": 575032.0}, {"date": "2021-05-18", "close": 236.34, "volume": 714896.0}, {"date": "2021-05-19", "close": 239.79, "volume": 572282.0}, {"date": "2021-05-20", "close": 252.78, "volume": 834967.0}, {"date": "2021-05-21", "close": 253.52, "volume": 1181231.0}, {"date": "2021-05-24", "close": 256.77, "volume": 397250.0}, {"date": "2021-05-25", "close": 259.66, "volume": 523811.0}, {"date": "2021-05-26", "close": 263.19, "volume": 480439.0}, {"date": "2021-05-27", "close": 272.05, "volume": 1328968.0}, {"date": "2021-05-28", "close": 269.67, "volume": 580044.0}, {"date": "2021-06-01", "close": 264.47, "volume": 437051.0}, {"date": "2021-06-02", "close": 264.26, "volume": 606504.0}, {"date": "2021-06-03", "close": 263.84, "volume": 301427.0}, {"date": "2021-06-04", "close": 271.84, "volume": 480328.0}, {"date": "2021-06-07", "close": 276.11, "volume": 426081.0}, {"date": "2021-06-08", "close": 278.27, "volume": 639158.0}, {"date": "2021-06-09", "close": 272.93, "volume": 382827.0}, {"date": "2021-06-10", "close": 281.6, "volume": 360312.0}, {"date": "2021-06-11", "close": 282.45, "volume": 518835.0}, {"date": "2021-06-14", "close": 283.95, "volume": 321693.0}, {"date": "2021-06-15", "close": 277.75, "volume": 263510.0}, {"date": "2021-06-16", "close": 279.49, "volume": 466270.0}, {"date": "2021-06-17", "close": 284.79, "volume": 349045.0}, {"date": "2021-06-18", "close": 280.55, "volume": 579161.0}, {"date": "2021-06-21", "close": 281.58, "volume": 284126.0}, {"date": "2021-06-22", "close": 282.38, "volume": 451891.0}, {"date": "2021-06-23", "close": 280.55, "volume": 271641.0}, {"date": "2021-06-24", "close": 277.04, "volume": 311632.0}, {"date": "2021-06-25", "close": 278.34, "volume": 403736.0}, {"date": "2021-06-28", "close": 283.24, "volume": 263776.0}, {"date": "2021-06-29", "close": 283.42, "volume": 205033.0}, {"date": "2021-06-30", "close": 274.51, "volume": 579566.0}, {"date": "2021-07-01", "close": 278.59, "volume": 314365.0}, {"date": "2021-07-02", "close": 281.34, "volume": 359512.0}, {"date": "2021-07-06", "close": 286.77, "volume": 398339.0}, {"date": "2021-07-07", "close": 284.04, "volume": 211309.0}, {"date": "2021-07-08", "close": 282.72, "volume": 202182.0}, {"date": "2021-07-09", "close": 280.69, "volume": 168496.0}, {"date": "2021-07-12", "close": 275.64, "volume": 214787.0}, {"date": "2021-07-13", "close": 268.82, "volume": 354329.0}, {"date": "2021-07-14", "close": 260.67, "volume": 1152411.0}, {"date": "2021-07-15", "close": 260.36, "volume": 539983.0}, {"date": "2021-07-16", "close": 268.33, "volume": 243841.0}, {"date": "2021-07-19", "close": 265.0, "volume": 238251.0}, {"date": "2021-07-20", "close": 272.9, "volume": 432772.0}, {"date": "2021-07-21", "close": 271.48, "volume": 238128.0}, {"date": "2021-07-22", "close": 271.46, "volume": 208089.0}, {"date": "2021-07-23", "close": 276.55, "volume": 261217.0}, {"date": "2021-07-26", "close": 263.67, "volume": 295180.0}, {"date": "2021-07-27", "close": 266.85, "volume": 272318.0}, {"date": "2021-07-28", "close": 272.51, "volume": 189079.0}, {"date": "2021-07-29", "close": 273.74, "volume": 173286.0}, {"date": "2021-07-30", "close": 279.69, "volume": 258293.0}, {"date": "2021-08-02", "close": 278.7, "volume": 243445.0}, {"date": "2021-08-03", "close": 278.86, "volume": 303779.0}, {"date": "2021-08-04", "close": 279.18, "volume": 285492.0}, {"date": "2021-08-05", "close": 280.45, "volume": 562815.0}, {"date": "2021-08-06", "close": 275.51, "volume": 1922112.0}, {"date": "2021-08-09", "close": 286.65, "volume": 702104.0}, {"date": "2021-08-10", "close": 279.4, "volume": 531802.0}, {"date": "2021-08-11", "close": 275.03, "volume": 446045.0}, {"date": "2021-08-12", "close": 281.35, "volume": 266394.0}, {"date": "2021-08-13", "close": 287.57, "volume": 292162.0}, {"date": "2021-08-16", "close": 292.91, "volume": 345897.0}, {"date": "2021-08-17", "close": 302.84, "volume": 731956.0}, {"date": "2021-08-18", "close": 297.0, "volume": 339785.0}, {"date": "2021-08-19", "close": 294.81, "volume": 216383.0}, {"date": "2021-08-20", "close": 295.28, "volume": 323049.0}, {"date": "2021-08-23", "close": 293.54, "volume": 312300.0}, {"date": "2021-08-24", "close": 300.02, "volume": 195706.0}, {"date": "2021-08-25", "close": 299.75, "volume": 266557.0}, {"date": "2021-08-26", "close": 294.13, "volume": 271937.0}, {"date": "2021-08-27", "close": 295.09, "volume": 229072.0}, {"date": "2021-08-30", "close": 296.15, "volume": 186219.0}, {"date": "2021-08-31", "close": 297.81, "volume": 251366.0}, {"date": "2021-09-01", "close": 299.99, "volume": 320990.0}, {"date": "2021-09-02", "close": 301.7, "volume": 255284.0}, {"date": "2021-09-03", "close": 302.59, "volume": 159469.0}, {"date": "2021-09-07", "close": 307.27, "volume": 243856.0}, {"date": "2021-09-08", "close": 302.68, "volume": 342646.0}, {"date": "2021-09-09", "close": 302.27, "volume": 247436.0}, {"date": "2021-09-10", "close": 296.42, "volume": 346977.0}, {"date": "2021-09-13", "close": 295.1, "volume": 328749.0}, {"date": "2021-09-14", "close": 294.29, "volume": 251316.0}, {"date": "2021-09-15", "close": 291.44, "volume": 237065.0}, {"date": "2021-09-16", "close": 287.9, "volume": 386477.0}, {"date": "2021-09-17", "close": 292.45, "volume": 393216.0}, {"date": "2021-09-20", "close": 289.05, "volume": 215259.0}, {"date": "2021-09-21", "close": 293.32, "volume": 214763.0}, {"date": "2021-09-22", "close": 288.0, "volume": 308229.0}, {"date": "2021-09-23", "close": 290.6, "volume": 219737.0}, {"date": "2021-09-24", "close": 289.2, "volume": 177531.0}, {"date": "2021-09-27", "close": 286.28, "volume": 515086.0}, {"date": "2021-09-28", "close": 276.54, "volume": 394994.0}, {"date": "2021-09-29", "close": 278.97, "volume": 335766.0}, {"date": "2021-09-30", "close": 284.23, "volume": 395177.0}, {"date": "2021-10-01", "close": 285.33, "volume": 323420.0}, {"date": "2021-10-04", "close": 279.4, "volume": 473612.0}, {"date": "2021-10-05", "close": 287.03, "volume": 509897.0}, {"date": "2021-10-06", "close": 291.63, "volume": 272985.0}, {"date": "2021-10-07", "close": 293.0, "volume": 260939.0}, {"date": "2021-10-08", "close": 290.92, "volume": 146863.0}, {"date": "2021-10-11", "close": 293.23, "volume": 147425.0}, {"date": "2021-10-12", "close": 297.51, "volume": 221746.0}, {"date": "2021-10-13", "close": 300.25, "volume": 264548.0}, {"date": "2021-10-14", "close": 304.03, "volume": 219689.0}, {"date": "2021-10-15", "close": 300.49, "volume": 246603.0}, {"date": "2021-10-18", "close": 291.91, "volume": 240066.0}, {"date": "2021-10-19", "close": 299.93, "volume": 187827.0}, {"date": "2021-10-20", "close": 298.69, "volume": 204272.0}, {"date": "2021-10-21", "close": 303.35, "volume": 161596.0}, {"date": "2021-10-22", "close": 304.33, "volume": 116877.0}, {"date": "2021-10-25", "close": 302.2, "volume": 240743.0}, {"date": "2021-10-26", "close": 303.92, "volume": 203672.0}, {"date": "2021-10-27", "close": 299.33, "volume": 163140.0}, {"date": "2021-10-28", "close": 309.99, "volume": 337629.0}, {"date": "2021-10-29", "close": 310.02, "volume": 439525.0}, {"date": "2021-11-01", "close": 308.7, "volume": 371094.0}, {"date": "2021-11-02", "close": 312.86, "volume": 373640.0}, {"date": "2021-11-03", "close": 311.98, "volume": 413712.0}, {"date": "2021-11-04", "close": 301.61, "volume": 610529.0}, {"date": "2021-11-05", "close": 308.0, "volume": 751742.0}, {"date": "2021-11-08", "close": 313.47, "volume": 424955.0}, {"date": "2021-11-09", "close": 318.29, "volume": 361297.0}, {"date": "2021-11-10", "close": 307.68, "volume": 288018.0}, {"date": "2021-11-11", "close": 314.62, "volume": 216684.0}, {"date": "2021-11-12", "close": 314.85, "volume": 176163.0}, {"date": "2021-11-15", "close": 316.22, "volume": 311521.0}, {"date": "2021-11-16", "close": 317.01, "volume": 228144.0}, {"date": "2021-11-17", "close": 310.87, "volume": 198155.0}, {"date": "2021-11-18", "close": 302.76, "volume": 283178.0}, {"date": "2021-11-19", "close": 301.0, "volume": 313677.0}, {"date": "2021-11-22", "close": 298.83, "volume": 505426.0}, {"date": "2021-11-23", "close": 290.8, "volume": 425978.0}, {"date": "2021-11-24", "close": 297.56, "volume": 450717.0}, {"date": "2021-11-26", "close": 295.39, "volume": 178809.0}, {"date": "2021-11-29", "close": 295.87, "volume": 321414.0}, {"date": "2021-11-30", "close": 288.44, "volume": 589406.0}, {"date": "2021-12-01", "close": 283.46, "volume": 343373.0}, {"date": "2021-12-02", "close": 287.24, "volume": 249949.0}, {"date": "2021-12-03", "close": 263.17, "volume": 1303630.0}, {"date": "2021-12-06", "close": 259.14, "volume": 734026.0}, {"date": "2021-12-07", "close": 272.5, "volume": 395645.0}, {"date": "2021-12-08", "close": 277.13, "volume": 346203.0}, {"date": "2021-12-09", "close": 268.5, "volume": 528504.0}, {"date": "2021-12-10", "close": 262.52, "volume": 1334601.0}, {"date": "2021-12-13", "close": 264.6, "volume": 546800.0}, {"date": "2021-12-14", "close": 255.32, "volume": 525441.0}, {"date": "2021-12-15", "close": 269.0, "volume": 446476.0}, {"date": "2021-12-16", "close": 258.74, "volume": 414654.0}, {"date": "2021-12-17", "close": 262.7, "volume": 1250248.0}, {"date": "2021-12-20", "close": 256.9, "volume": 569399.0}, {"date": "2021-12-21", "close": 265.57, "volume": 291708.0}, {"date": "2021-12-22", "close": 269.39, "volume": 290887.0}, {"date": "2021-12-23", "close": 273.26, "volume": 210437.0}, {"date": "2021-12-27", "close": 272.76, "volume": 187399.0}, {"date": "2021-12-28", "close": 266.17, "volume": 296715.0}, {"date": "2021-12-29", "close": 270.19, "volume": 207711.0}, {"date": "2021-12-30", "close": 269.57, "volume": 171653.0}, {"date": "2021-12-31", "close": 266.07, "volume": 298479.0}, {"date": "2022-01-03", "close": 275.7, "volume": 395343.0}, {"date": "2022-01-04", "close": 273.55, "volume": 393415.0}, {"date": "2022-01-05", "close": 255.45, "volume": 446187.0}, {"date": "2022-01-06", "close": 260.43, "volume": 741929.0}, {"date": "2022-01-07", "close": 250.08, "volume": 434964.0}, {"date": "2022-01-10", "close": 240.7, "volume": 647802.0}, {"date": "2022-01-11", "close": 245.67, "volume": 429387.0}, {"date": "2022-01-12", "close": 242.78, "volume": 319989.0}, {"date": "2022-01-13", "close": 242.37, "volume": 625868.0}, {"date": "2022-01-14", "close": 242.71, "volume": 1017923.0}, {"date": "2022-01-18", "close": 234.1, "volume": 788829.0}, {"date": "2022-01-19", "close": 235.02, "volume": 709037.0}, {"date": "2022-01-20", "close": 232.32, "volume": 472450.0}, {"date": "2022-01-21", "close": 224.14, "volume": 600791.0}, {"date": "2022-01-24", "close": 223.0, "volume": 1007917.0}, {"date": "2022-01-25", "close": 211.82, "volume": 816771.0}, {"date": "2022-01-26", "close": 199.0, "volume": 1434660.0}, {"date": "2022-01-27", "close": 194.8, "volume": 1374689.0}, {"date": "2022-01-28", "close": 230.59, "volume": 2432437.0}, {"date": "2022-01-31", "close": 248.0, "volume": 1281098.0}, {"date": "2022-02-01", "close": 248.08, "volume": 593576.0}, {"date": "2022-02-02", "close": 253.19, "volume": 920122.0}, {"date": "2022-02-03", "close": 242.06, "volume": 447712.0}, {"date": "2022-02-04", "close": 243.49, "volume": 449713.0}, {"date": "2022-02-07", "close": 242.53, "volume": 348058.0}, {"date": "2022-02-08", "close": 247.69, "volume": 287309.0}, {"date": "2022-02-09", "close": 256.35, "volume": 463178.0}, {"date": "2022-02-10", "close": 252.81, "volume": 552277.0}, {"date": "2022-02-11", "close": 248.06, "volume": 540670.0}, {"date": "2022-02-14", "close": 245.56, "volume": 727185.0}, {"date": "2022-02-15", "close": 254.34, "volume": 294620.0}, {"date": "2022-02-16", "close": 252.33, "volume": 287058.0}, {"date": "2022-02-17", "close": 240.81, "volume": 414969.0}, {"date": "2022-02-18", "close": 234.18, "volume": 451136.0}, {"date": "2022-02-22", "close": 234.54, "volume": 448949.0}, {"date": "2022-02-23", "close": 230.82, "volume": 670680.0}, {"date": "2022-02-24", "close": 255.37, "volume": 1502287.0}, {"date": "2022-02-25", "close": 262.37, "volume": 529546.0}, {"date": "2022-02-28", "close": 264.69, "volume": 558218.0}, {"date": "2022-03-01", "close": 260.84, "volume": 340304.0}, {"date": "2022-03-02", "close": 270.71, "volume": 733602.0}, {"date": "2022-03-03", "close": 265.39, "volume": 1132872.0}, {"date": "2022-03-04", "close": 261.71, "volume": 438032.0}, {"date": "2022-03-07", "close": 261.86, "volume": 651124.0}, {"date": "2022-03-08", "close": 248.3, "volume": 858863.0}, {"date": "2022-03-09", "close": 249.37, "volume": 708142.0}, {"date": "2022-03-10", "close": 234.93, "volume": 967673.0}, {"date": "2022-03-11", "close": 223.26, "volume": 928777.0}, {"date": "2022-03-14", "close": 211.96, "volume": 652072.0}, {"date": "2022-03-15", "close": 216.07, "volume": 992271.0}, {"date": "2022-03-16", "close": 238.64, "volume": 749465.0}, {"date": "2022-03-17", "close": 248.27, "volume": 823266.0}, {"date": "2022-03-18", "close": 260.03, "volume": 699404.0}, {"date": "2022-03-21", "close": 253.41, "volume": 376741.0}, {"date": "2022-03-22", "close": 250.0, "volume": 748684.0}, {"date": "2022-03-23", "close": 243.11, "volume": 1156925.0}, {"date": "2022-03-24", "close": 251.61, "volume": 293202.0}, {"date": "2022-03-25", "close": 251.94, "volume": 263864.0}, {"date": "2022-03-28", "close": 253.43, "volume": 314671.0}, {"date": "2022-03-29", "close": 260.62, "volume": 212619.0}, {"date": "2022-03-30", "close": 263.65, "volume": 414235.0}, {"date": "2022-03-31", "close": 266.39, "volume": 457442.0}, {"date": "2022-04-01", "close": 279.02, "volume": 619913.0}, {"date": "2022-04-04", "close": 270.93, "volume": 312784.0}, {"date": "2022-04-05", "close": 270.65, "volume": 281730.0}, {"date": "2022-04-06", "close": 267.28, "volume": 330488.0}, {"date": "2022-04-07", "close": 267.51, "volume": 230528.0}, {"date": "2022-04-08", "close": 267.63, "volume": 290545.0}, {"date": "2022-04-11", "close": 258.14, "volume": 244817.0}, {"date": "2022-04-12", "close": 253.6, "volume": 404458.0}, {"date": "2022-04-13", "close": 265.28, "volume": 274992.0}, {"date": "2022-04-14", "close": 263.5, "volume": 349187.0}, {"date": "2022-04-18", "close": 257.0, "volume": 351720.0}, {"date": "2022-04-19", "close": 270.83, "volume": 476852.0}, {"date": "2022-04-20", "close": 273.21, "volume": 365148.0}, {"date": "2022-04-21", "close": 261.95, "volume": 461061.0}, {"date": "2022-04-22", "close": 249.38, "volume": 457883.0}, {"date": "2022-04-25", "close": 251.39, "volume": 295556.0}, {"date": "2022-04-26", "close": 240.29, "volume": 300190.0}, {"date": "2022-04-27", "close": 234.52, "volume": 493694.0}, {"date": "2022-04-28", "close": 237.96, "volume": 549419.0}, {"date": "2022-04-29", "close": 238.99, "volume": 633425.0}, {"date": "2022-05-02", "close": 247.17, "volume": 718758.0}, {"date": "2022-05-03", "close": 238.87, "volume": 433037.0}, {"date": "2022-05-04", "close": 247.01, "volume": 606855.0}, {"date": "2022-05-05", "close": 226.91, "volume": 646248.0}, {"date": "2022-05-06", "close": 205.57, "volume": 1891179.0}, {"date": "2022-05-09", "close": 191.46, "volume": 1124098.0}, {"date": "2022-05-10", "close": 190.24, "volume": 663037.0}, {"date": "2022-05-11", "close": 186.4, "volume": 656668.0}, {"date": "2022-05-12", "close": 189.03, "volume": 661075.0}, {"date": "2022-05-13", "close": 199.06, "volume": 518167.0}, {"date": "2022-05-16", "close": 196.91, "volume": 328959.0}, {"date": "2022-05-17", "close": 200.03, "volume": 339499.0}, {"date": "2022-05-18", "close": 190.03, "volume": 307870.0}, {"date": "2022-05-19", "close": 194.74, "volume": 477249.0}, {"date": "2022-05-20", "close": 198.72, "volume": 344403.0}, {"date": "2022-05-23", "close": 202.85, "volume": 505700.0}, {"date": "2022-05-24", "close": 217.83, "volume": 2182754.0}, {"date": "2022-05-25", "close": 221.65, "volume": 1215886.0}, {"date": "2022-05-26", "close": 229.06, "volume": 915019.0}, {"date": "2022-05-27", "close": 235.21, "volume": 715594.0}, {"date": "2022-05-31", "close": 213.48, "volume": 1737048.0}, {"date": "2022-06-01", "close": 207.38, "volume": 520340.0}, {"date": "2022-06-02", "close": 213.89, "volume": 425803.0}, {"date": "2022-06-03", "close": 212.57, "volume": 556580.0}, {"date": "2022-06-06", "close": 212.02, "volume": 272532.0}, {"date": "2022-06-07", "close": 219.89, "volume": 397308.0}, {"date": "2022-06-08", "close": 219.41, "volume": 287446.0}, {"date": "2022-06-09", "close": 219.31, "volume": 385026.0}, {"date": "2022-06-10", "close": 221.21, "volume": 421562.0}, {"date": "2022-06-13", "close": 203.5, "volume": 633478.0}, {"date": "2022-06-14", "close": 205.55, "volume": 415422.0}, {"date": "2022-06-15", "close": 204.29, "volume": 610266.0}, {"date": "2022-06-16", "close": 198.33, "volume": 421916.0}, {"date": "2022-06-17", "close": 200.8, "volume": 480442.0}, {"date": "2022-06-21", "close": 204.77, "volume": 230202.0}, {"date": "2022-06-22", "close": 207.93, "volume": 265411.0}, {"date": "2022-06-23", "close": 218.97, "volume": 339097.0}, {"date": "2022-06-24", "close": 227.73, "volume": 398873.0}, {"date": "2022-06-27", "close": 228.21, "volume": 281678.0}, {"date": "2022-06-28", "close": 226.21, "volume": 432395.0}, {"date": "2022-06-29", "close": 221.94, "volume": 321737.0}, {"date": "2022-06-30", "close": 217.94, "volume": 436944.0}, {"date": "2022-07-01", "close": 226.46, "volume": 258577.0}, {"date": "2022-07-05", "close": 231.68, "volume": 243373.0}, {"date": "2022-07-06", "close": 230.32, "volume": 337969.0}, {"date": "2022-07-07", "close": 235.11, "volume": 601735.0}, {"date": "2022-07-08", "close": 235.51, "volume": 453403.0}, {"date": "2022-07-11", "close": 230.82, "volume": 342794.0}, {"date": "2022-07-12", "close": 224.6, "volume": 326240.0}, {"date": "2022-07-13", "close": 226.55, "volume": 257401.0}, {"date": "2022-07-14", "close": 227.47, "volume": 204923.0}, {"date": "2022-07-15", "close": 232.28, "volume": 366175.0}, {"date": "2022-07-18", "close": 225.37, "volume": 535594.0}, {"date": "2022-07-19", "close": 231.21, "volume": 361870.0}, {"date": "2022-07-20", "close": 236.98, "volume": 299658.0}, {"date": "2022-07-21", "close": 244.34, "volume": 475569.0}, {"date": "2022-07-22", "close": 240.64, "volume": 383717.0}, {"date": "2022-07-25", "close": 240.58, "volume": 292579.0}, {"date": "2022-07-26", "close": 239.5, "volume": 390780.0}, {"date": "2022-07-27", "close": 243.61, "volume": 323285.0}, {"date": "2022-07-28", "close": 247.47, "volume": 489634.0}, {"date": "2022-07-29", "close": 247.8, "volume": 459953.0}, {"date": "2022-08-01", "close": 245.68, "volume": 510705.0}, {"date": "2022-08-02", "close": 257.06, "volume": 981011.0}, {"date": "2022-08-03", "close": 260.85, "volume": 309991.0}, {"date": "2022-08-04", "close": 256.01, "volume": 684535.0}, {"date": "2022-08-05", "close": 267.05, "volume": 833891.0}, {"date": "2022-08-08", "close": 263.06, "volume": 357510.0}, {"date": "2022-08-09", "close": 258.68, "volume": 347447.0}, {"date": "2022-08-10", "close": 262.49, "volume": 268973.0}, {"date": "2022-08-11", "close": 264.08, "volume": 385299.0}, {"date": "2022-08-12", "close": 270.7, "volume": 276245.0}, {"date": "2022-08-15", "close": 270.64, "volume": 285612.0}, {"date": "2022-08-16", "close": 268.61, "volume": 329649.0}, {"date": "2022-08-17", "close": 266.6, "volume": 224092.0}, {"date": "2022-08-18", "close": 271.32, "volume": 311469.0}, {"date": "2022-08-19", "close": 267.42, "volume": 255620.0}, {"date": "2022-08-22", "close": 261.89, "volume": 201085.0}, {"date": "2022-08-23", "close": 259.88, "volume": 218633.0}, {"date": "2022-08-24", "close": 273.7, "volume": 488395.0}, {"date": "2022-08-25", "close": 282.86, "volume": 393426.0}, {"date": "2022-08-26", "close": 267.17, "volume": 613417.0}, {"date": "2022-08-29", "close": 263.78, "volume": 347901.0}, {"date": "2022-08-30", "close": 258.22, "volume": 431337.0}, {"date": "2022-08-31", "close": 255.47, "volume": 379967.0}, {"date": "2022-09-01", "close": 259.53, "volume": 420454.0}, {"date": "2022-09-02", "close": 254.35, "volume": 266795.0}, {"date": "2022-09-06", "close": 249.79, "volume": 446561.0}, {"date": "2022-09-07", "close": 262.84, "volume": 557934.0}, {"date": "2022-09-08", "close": 269.63, "volume": 386266.0}, {"date": "2022-09-09", "close": 268.91, "volume": 422490.0}, {"date": "2022-09-12", "close": 268.0, "volume": 517089.0}, {"date": "2022-09-13", "close": 252.72, "volume": 583645.0}, {"date": "2022-09-14", "close": 263.6, "volume": 424029.0}, {"date": "2022-09-15", "close": 259.14, "volume": 273970.0}, {"date": "2022-09-16", "close": 255.0, "volume": 774181.0}, {"date": "2022-09-19", "close": 254.64, "volume": 285298.0}, {"date": "2022-09-20", "close": 255.04, "volume": 224998.0}, {"date": "2022-09-21", "close": 250.39, "volume": 397656.0}, {"date": "2022-09-22", "close": 241.25, "volume": 437421.0}, {"date": "2022-09-23", "close": 234.19, "volume": 458571.0}, {"date": "2022-09-26", "close": 231.59, "volume": 259629.0}, {"date": "2022-09-27", "close": 230.59, "volume": 342224.0}, {"date": "2022-09-28", "close": 236.14, "volume": 395360.0}, {"date": "2022-09-29", "close": 231.18, "volume": 228324.0}, {"date": "2022-09-30", "close": 229.4, "volume": 294387.0}, {"date": "2022-10-03", "close": 232.97, "volume": 288017.0}, {"date": "2022-10-04", "close": 244.27, "volume": 308921.0}, {"date": "2022-10-05", "close": 245.07, "volume": 355824.0}, {"date": "2022-10-06", "close": 245.51, "volume": 256822.0}, {"date": "2022-10-07", "close": 237.29, "volume": 355523.0}, {"date": "2022-10-10", "close": 231.93, "volume": 150542.0}, {"date": "2022-10-11", "close": 232.78, "volume": 330441.0}, {"date": "2022-10-12", "close": 232.55, "volume": 241840.0}, {"date": "2022-10-13", "close": 234.26, "volume": 389982.0}, {"date": "2022-10-14", "close": 221.12, "volume": 457269.0}, {"date": "2022-10-17", "close": 224.16, "volume": 494890.0}, {"date": "2022-10-18", "close": 227.47, "volume": 381732.0}, {"date": "2022-10-19", "close": 215.82, "volume": 383582.0}, {"date": "2022-10-20", "close": 212.22, "volume": 342449.0}, {"date": "2022-10-21", "close": 227.0, "volume": 651212.0}, {"date": "2022-10-24", "close": 230.62, "volume": 280728.0}, {"date": "2022-10-25", "close": 238.03, "volume": 338144.0}, {"date": "2022-10-26", "close": 243.6, "volume": 538514.0}, {"date": "2022-10-27", "close": 243.31, "volume": 315176.0}, {"date": "2022-10-28", "close": 255.55, "volume": 538526.0}, {"date": "2022-10-31", "close": 258.81, "volume": 741012.0}, {"date": "2022-11-01", "close": 266.07, "volume": 532502.0}, {"date": "2022-11-02", "close": 261.7, "volume": 873414.0}, {"date": "2022-11-03", "close": 255.35, "volume": 738175.0}, {"date": "2022-11-04", "close": 313.0, "volume": 2302972.0}, {"date": "2022-11-07", "close": 303.39, "volume": 1280614.0}, {"date": "2022-11-08", "close": 304.3, "volume": 1035184.0}, {"date": "2022-11-09", "close": 294.93, "volume": 641804.0}, {"date": "2022-11-10", "close": 304.96, "volume": 574202.0}, {"date": "2022-11-11", "close": 293.67, "volume": 611341.0}, {"date": "2022-11-14", "close": 290.08, "volume": 456766.0}, {"date": "2022-11-15", "close": 305.67, "volume": 545285.0}, {"date": "2022-11-16", "close": 299.24, "volume": 443186.0}, {"date": "2022-11-17", "close": 297.45, "volume": 320088.0}, {"date": "2022-11-18", "close": 295.53, "volume": 435179.0}, {"date": "2022-11-21", "close": 290.6, "volume": 370511.0}, {"date": "2022-11-22", "close": 289.73, "volume": 409617.0}, {"date": "2022-11-23", "close": 292.63, "volume": 329492.0}, {"date": "2022-11-25", "close": 293.7, "volume": 106013.0}, {"date": "2022-11-28", "close": 292.31, "volume": 237879.0}, {"date": "2022-11-29", "close": 288.56, "volume": 219463.0}, {"date": "2022-11-30", "close": 299.37, "volume": 821317.0}, {"date": "2022-12-01", "close": 308.0, "volume": 437300.0}, {"date": "2022-12-02", "close": 308.06, "volume": 204531.0}, {"date": "2022-12-05", "close": 302.43, "volume": 249372.0}, {"date": "2022-12-06", "close": 299.96, "volume": 397844.0}, {"date": "2022-12-07", "close": 304.89, "volume": 299154.0}, {"date": "2022-12-08", "close": 303.34, "volume": 622877.0}, {"date": "2022-12-09", "close": 302.32, "volume": 231637.0}, {"date": "2022-12-12", "close": 300.84, "volume": 299906.0}, {"date": "2022-12-13", "close": 313.0, "volume": 604534.0}, {"date": "2022-12-14", "close": 311.85, "volume": 410425.0}, {"date": "2022-12-15", "close": 299.13, "volume": 441803.0}, {"date": "2022-12-16", "close": 298.99, "volume": 378886.0}, {"date": "2022-12-19", "close": 294.29, "volume": 389264.0}, {"date": "2022-12-20", "close": 298.54, "volume": 244560.0}, {"date": "2022-12-21", "close": 301.47, "volume": 255906.0}, {"date": "2022-12-22", "close": 297.82, "volume": 136355.0}, {"date": "2022-12-23", "close": 292.09, "volume": 170435.0}, {"date": "2022-12-27", "close": 292.05, "volume": 119564.0}, {"date": "2022-12-28", "close": 290.04, "volume": 115169.0}, {"date": "2022-12-29", "close": 295.04, "volume": 146110.0}, {"date": "2022-12-30", "close": 294.39, "volume": 236559.0}, {"date": "2023-01-03", "close": 286.38, "volume": 329030.0}, {"date": "2023-01-04", "close": 279.72, "volume": 656255.0}, {"date": "2023-01-05", "close": 286.16, "volume": 523272.0}, {"date": "2023-01-06", "close": 292.31, "volume": 398746.0}, {"date": "2023-01-09", "close": 296.27, "volume": 476591.0}, {"date": "2023-01-10", "close": 299.06, "volume": 355762.0}, {"date": "2023-01-11", "close": 303.94, "volume": 429011.0}, {"date": "2023-01-12", "close": 306.28, "volume": 317947.0}, {"date": "2023-01-13", "close": 305.89, "volume": 262037.0}, {"date": "2023-01-17", "close": 298.92, "volume": 548350.0}, {"date": "2023-01-18", "close": 289.16, "volume": 534233.0}, {"date": "2023-01-19", "close": 292.38, "volume": 489321.0}, {"date": "2023-01-20", "close": 294.31, "volume": 223202.0}, {"date": "2023-01-23", "close": 294.82, "volume": 228246.0}, {"date": "2023-01-24", "close": 291.68, "volume": 251691.0}, {"date": "2023-01-25", "close": 289.7, "volume": 301864.0}, {"date": "2023-01-26", "close": 286.13, "volume": 329124.0}, {"date": "2023-01-27", "close": 285.5, "volume": 334808.0}, {"date": "2023-01-30", "close": 286.2, "volume": 407949.0}, {"date": "2023-01-31", "close": 287.32, "volume": 239879.0}, {"date": "2023-02-01", "close": 290.53, "volume": 339503.0}, {"date": "2023-02-02", "close": 292.95, "volume": 412756.0}, {"date": "2023-02-03", "close": 295.19, "volume": 338067.0}, {"date": "2023-02-06", "close": 292.17, "volume": 375741.0}, {"date": "2023-02-07", "close": 289.36, "volume": 165826.0}, {"date": "2023-02-08", "close": 288.07, "volume": 252769.0}, {"date": "2023-02-09", "close": 286.54, "volume": 374838.0}, {"date": "2023-02-10", "close": 294.83, "volume": 326297.0}, {"date": "2023-02-13", "close": 298.61, "volume": 393982.0}, {"date": "2023-02-14", "close": 293.2, "volume": 440351.0}, {"date": "2023-02-15", "close": 297.74, "volume": 264473.0}, {"date": "2023-02-16", "close": 298.91, "volume": 608372.0}, {"date": "2023-02-17", "close": 296.0, "volume": 307781.0}, {"date": "2023-02-21", "close": 292.18, "volume": 363609.0}, {"date": "2023-02-22", "close": 287.77, "volume": 739428.0}, {"date": "2023-02-23", "close": 297.58, "volume": 718095.0}, {"date": "2023-02-24", "close": 294.35, "volume": 1178871.0}, {"date": "2023-02-27", "close": 281.94, "volume": 760103.0}, {"date": "2023-02-28", "close": 276.36, "volume": 831236.0}, {"date": "2023-03-01", "close": 282.48, "volume": 450052.0}, {"date": "2023-03-02", "close": 282.95, "volume": 472192.0}, {"date": "2023-03-03", "close": 287.17, "volume": 574442.0}, {"date": "2023-03-06", "close": 290.57, "volume": 530898.0}, {"date": "2023-03-07", "close": 286.52, "volume": 373536.0}, {"date": "2023-03-08", "close": 286.17, "volume": 256240.0}, {"date": "2023-03-09", "close": 283.12, "volume": 373481.0}, {"date": "2023-03-10", "close": 280.36, "volume": 760570.0}, {"date": "2023-03-13", "close": 303.44, "volume": 4428996.0}, {"date": "2023-03-14", "close": 312.77, "volume": 16412410.0}, {"date": "2023-03-15", "close": 307.89, "volume": 1605614.0}, {"date": "2023-03-16", "close": 312.36, "volume": 900592.0}, {"date": "2023-03-17", "close": 309.09, "volume": 1321905.0}, {"date": "2023-03-20", "close": 318.3, "volume": 922051.0}, {"date": "2023-03-21", "close": 326.03, "volume": 814413.0}, {"date": "2023-03-22", "close": 315.16, "volume": 838966.0}, {"date": "2023-03-23", "close": 311.49, "volume": 724411.0}, {"date": "2023-03-24", "close": 310.17, "volume": 444235.0}, {"date": "2023-03-27", "close": 314.93, "volume": 777364.0}, {"date": "2023-03-28", "close": 311.29, "volume": 280646.0}, {"date": "2023-03-29", "close": 312.9, "volume": 373376.0}, {"date": "2023-03-30", "close": 316.88, "volume": 398514.0}, {"date": "2023-03-31", "close": 318.96, "volume": 895436.0}, {"date": "2023-04-03", "close": 318.84, "volume": 526407.0}, {"date": "2023-04-04", "close": 319.91, "volume": 553851.0}, {"date": "2023-04-05", "close": 315.89, "volume": 456337.0}, {"date": "2023-04-06", "close": 317.72, "volume": 391003.0}, {"date": "2023-04-10", "close": 314.92, "volume": 442344.0}, {"date": "2023-04-11", "close": 314.0, "volume": 657736.0}, {"date": "2023-04-12", "close": 316.29, "volume": 533838.0}, {"date": "2023-04-13", "close": 317.13, "volume": 407978.0}, {"date": "2023-04-14", "close": 318.82, "volume": 527139.0}, {"date": "2023-04-17", "close": 321.27, "volume": 546246.0}, {"date": "2023-04-18", "close": 321.3, "volume": 336801.0}, {"date": "2023-04-19", "close": 326.14, "volume": 351531.0}, {"date": "2023-04-20", "close": 321.14, "volume": 387680.0}, {"date": "2023-04-21", "close": 319.3, "volume": 561268.0}, {"date": "2023-04-24", "close": 318.77, "volume": 498172.0}, {"date": "2023-04-25", "close": 321.33, "volume": 426274.0}, {"date": "2023-04-26", "close": 316.67, "volume": 432629.0}, {"date": "2023-04-27", "close": 316.23, "volume": 530402.0}, {"date": "2023-04-28", "close": 318.04, "volume": 332397.0}, {"date": "2023-05-01", "close": 318.87, "volume": 405882.0}, {"date": "2023-05-02", "close": 314.84, "volume": 457842.0}, {"date": "2023-05-03", "close": 320.99, "volume": 500936.0}, {"date": "2023-05-04", "close": 322.23, "volume": 720783.0}, {"date": "2023-05-05", "close": 328.76, "volume": 975970.0}, {"date": "2023-05-08", "close": 318.98, "volume": 770099.0}, {"date": "2023-05-09", "close": 319.72, "volume": 578567.0}, {"date": "2023-05-10", "close": 322.85, "volume": 625286.0}, {"date": "2023-05-11", "close": 321.27, "volume": 616748.0}, {"date": "2023-05-12", "close": 330.23, "volume": 469176.0}, {"date": "2023-05-15", "close": 320.79, "volume": 503575.0}, {"date": "2023-05-16", "close": 319.87, "volume": 451597.0}, {"date": "2023-05-17", "close": 313.16, "volume": 341553.0}, {"date": "2023-05-18", "close": 302.87, "volume": 984481.0}, {"date": "2023-05-19", "close": 301.03, "volume": 490849.0}, {"date": "2023-05-22", "close": 306.55, "volume": 611320.0}, {"date": "2023-05-23", "close": 296.43, "volume": 461344.0}, {"date": "2023-05-24", "close": 293.75, "volume": 383626.0}, {"date": "2023-05-25", "close": 277.05, "volume": 1925518.0}, {"date": "2023-05-26", "close": 272.63, "volume": 773445.0}, {"date": "2023-05-30", "close": 272.58, "volume": 503536.0}, {"date": "2023-05-31", "close": 274.25, "volume": 907095.0}, {"date": "2023-06-01", "close": 272.48, "volume": 574541.0}, {"date": "2023-06-02", "close": 281.03, "volume": 687048.0}, {"date": "2023-06-05", "close": 284.07, "volume": 732792.0}, {"date": "2023-06-06", "close": 285.56, "volume": 543717.0}, {"date": "2023-06-07", "close": 278.8, "volume": 493951.0}, {"date": "2023-06-08", "close": 281.34, "volume": 445968.0}, {"date": "2023-06-09", "close": 283.09, "volume": 396601.0}, {"date": "2023-06-12", "close": 284.09, "volume": 422384.0}, {"date": "2023-06-13", "close": 281.48, "volume": 528104.0}, {"date": "2023-06-14", "close": 283.59, "volume": 718520.0}, {"date": "2023-06-15", "close": 287.13, "volume": 528898.0}, {"date": "2023-06-16", "close": 284.5, "volume": 727811.0}, {"date": "2023-06-20", "close": 288.71, "volume": 577053.0}, {"date": "2023-06-21", "close": 289.08, "volume": 387862.0}, {"date": "2023-06-22", "close": 291.41, "volume": 477250.0}, {"date": "2023-06-23", "close": 287.85, "volume": 602097.0}, {"date": "2023-06-26", "close": 296.74, "volume": 839547.0}, {"date": "2023-06-27", "close": 293.87, "volume": 669173.0}, {"date": "2023-06-28", "close": 294.54, "volume": 356301.0}, {"date": "2023-06-29", "close": 290.98, "volume": 577030.0}, {"date": "2023-06-30", "close": 288.34, "volume": 1022534.0}, {"date": "2023-07-03", "close": 283.43, "volume": 279432.0}, {"date": "2023-07-05", "close": 281.99, "volume": 802912.0}, {"date": "2023-07-06", "close": 277.68, "volume": 656848.0}, {"date": "2023-07-07", "close": 278.67, "volume": 535080.0}, {"date": "2023-07-10", "close": 285.53, "volume": 562811.0}, {"date": "2023-07-11", "close": 282.5, "volume": 452401.0}, {"date": "2023-07-12", "close": 285.49, "volume": 400719.0}, {"date": "2023-07-13", "close": 285.75, "volume": 287500.0}, {"date": "2023-07-14", "close": 290.89, "volume": 396093.0}, {"date": "2023-07-17", "close": 287.96, "volume": 336740.0}, {"date": "2023-07-18", "close": 285.39, "volume": 525531.0}, {"date": "2023-07-19", "close": 287.82, "volume": 514930.0}, {"date": "2023-07-20", "close": 278.83, "volume": 731871.0}, {"date": "2023-07-21", "close": 284.28, "volume": 389342.0}, {"date": "2023-07-24", "close": 279.6, "volume": 485162.0}, {"date": "2023-07-25", "close": 281.74, "volume": 364951.0}, {"date": "2023-07-26", "close": 280.87, "volume": 305829.0}, {"date": "2023-07-27", "close": 277.57, "volume": 342891.0}, {"date": "2023-07-28", "close": 280.53, "volume": 284508.0}, {"date": "2023-07-31", "close": 276.75, "volume": 325206.0}, {"date": "2023-08-01", "close": 270.94, "volume": 536412.0}, {"date": "2023-08-02", "close": 268.74, "volume": 408160.0}, {"date": "2023-08-03", "close": 265.28, "volume": 576569.0}, {"date": "2023-08-04", "close": 263.14, "volume": 626758.0}, {"date": "2023-08-07", "close": 260.85, "volume": 521192.0}, {"date": "2023-08-08", "close": 238.34, "volume": 2576882.0}, {"date": "2023-08-09", "close": 229.69, "volume": 2758469.0}, {"date": "2023-08-10", "close": 233.66, "volume": 1771717.0}, {"date": "2023-08-11", "close": 225.28, "volume": 1611953.0}, {"date": "2023-08-14", "close": 223.89, "volume": 845521.0}, {"date": "2023-08-15", "close": 219.08, "volume": 1036745.0}, {"date": "2023-08-16", "close": 210.6, "volume": 1244249.0}, {"date": "2023-08-17", "close": 208.29, "volume": 1450109.0}, {"date": "2023-08-18", "close": 205.105, "volume": 821538.0}, {"date": "2023-08-21", "close": 196.52, "volume": 1681712.0}, {"date": "2023-08-22", "close": 197.74, "volume": 1779093.0}, {"date": "2023-08-23", "close": 188.52, "volume": 1373263.0}, {"date": "2023-08-24", "close": 187.84, "volume": 1385417.0}, {"date": "2023-08-25", "close": 183.0, "volume": 1987660.0}, {"date": "2023-08-28", "close": 181.21, "volume": 1024012.0}, {"date": "2023-08-29", "close": 189.48, "volume": 2022104.0}, {"date": "2023-08-30", "close": 201.62, "volume": 3015142.0}, {"date": "2023-08-31", "close": 191.71, "volume": 1322121.0}, {"date": "2023-09-01", "close": 192.18, "volume": 732238.0}, {"date": "2023-09-05", "close": 186.97, "volume": 866518.0}, {"date": "2023-09-06", "close": 193.4, "volume": 1283906.0}, {"date": "2023-09-07", "close": 178.53, "volume": 3238351.0}, {"date": "2023-09-08", "close": 171.92, "volume": 1974874.0}, {"date": "2023-09-11", "close": 175.26, "volume": 995594.0}, {"date": "2023-09-12", "close": 175.46, "volume": 1198913.0}, {"date": "2023-09-13", "close": 176.98, "volume": 1012385.0}, {"date": "2023-09-14", "close": 174.7, "volume": 1101231.0}, {"date": "2023-09-15", "close": 169.68, "volume": 2420194.0}, {"date": "2023-09-18", "close": 170.98, "volume": 1043619.0}, {"date": "2023-09-19", "close": 167.38, "volume": 1490144.0}, {"date": "2023-09-20", "close": 164.74, "volume": 741616.0}, {"date": "2023-09-21", "close": 159.93, "volume": 1214601.0}, {"date": "2023-09-22", "close": 155.7, "volume": 1081091.0}, {"date": "2023-09-25", "close": 154.67, "volume": 757847.0}, {"date": "2023-09-26", "close": 159.29, "volume": 1194323.0}, {"date": "2023-09-27", "close": 161.7, "volume": 1414417.0}, {"date": "2023-09-28", "close": 163.86, "volume": 1113610.0}, {"date": "2023-09-29", "close": 159.49, "volume": 938955.0}, {"date": "2023-10-02", "close": 165.04, "volume": 1421991.0}, {"date": "2023-10-03", "close": 156.8, "volume": 1086193.0}, {"date": "2023-10-04", "close": 152.07, "volume": 1377154.0}, {"date": "2023-10-05", "close": 146.08, "volume": 1863927.0}, {"date": "2023-10-06", "close": 145.51, "volume": 2682256.0}, {"date": "2023-10-09", "close": 144.62, "volume": 827937.0}, {"date": "2023-10-10", "close": 146.13, "volume": 1431365.0}, {"date": "2023-10-11", "close": 133.45, "volume": 1704028.0}, {"date": "2023-10-12", "close": 127.77, "volume": 2402484.0}, {"date": "2023-10-13", "close": 132.38, "volume": 2014573.0}, {"date": "2023-10-16", "close": 135.91, "volume": 1573184.0}, {"date": "2023-10-17", "close": 141.38, "volume": 1337513.0}, {"date": "2023-10-18", "close": 144.87, "volume": 1615886.0}, {"date": "2023-10-19", "close": 145.24, "volume": 1717713.0}, {"date": "2023-10-20", "close": 144.73, "volume": 1521463.0}, {"date": "2023-10-23", "close": 147.0, "volume": 941517.0}, {"date": "2023-10-24", "close": 141.0, "volume": 1126057.0}, {"date": "2023-10-25", "close": 139.64, "volume": 1047461.0}, {"date": "2023-10-26", "close": 135.14, "volume": 1141091.0}, {"date": "2023-10-27", "close": 133.43, "volume": 1591567.0}, {"date": "2023-10-30", "close": 130.76, "volume": 1095928.0}, {"date": "2023-10-31", "close": 132.57, "volume": 867719.0}, {"date": "2023-11-01", "close": 137.72, "volume": 1342425.0}, {"date": "2023-11-02", "close": 140.44, "volume": 1498045.0}, {"date": "2023-11-03", "close": 162.58, "volume": 2593272.0}, {"date": "2023-11-06", "close": 158.92, "volume": 1446528.0}, {"date": "2023-11-07", "close": 161.87, "volume": 986136.0}, {"date": "2023-11-08", "close": 154.97, "volume": 1174216.0}, {"date": "2023-11-09", "close": 152.88, "volume": 752950.0}, {"date": "2023-11-10", "close": 155.1, "volume": 1188130.0}, {"date": "2023-11-13", "close": 163.71, "volume": 2705085.0}, {"date": "2023-11-14", "close": 172.95, "volume": 2224346.0}, {"date": "2023-11-15", "close": 173.49, "volume": 2240269.0}, {"date": "2023-11-16", "close": 174.76, "volume": 1859894.0}, {"date": "2023-11-17", "close": 174.06, "volume": 1997778.0}, {"date": "2023-11-20", "close": 181.26, "volume": 2448699.0}, {"date": "2023-11-21", "close": 181.32, "volume": 1174747.0}, {"date": "2023-11-22", "close": 186.31, "volume": 886395.0}, {"date": "2023-11-24", "close": 187.95, "volume": 475596.0}, {"date": "2023-11-27", "close": 187.74, "volume": 964822.0}, {"date": "2023-11-28", "close": 185.72, "volume": 927104.0}, {"date": "2023-11-29", "close": 188.92, "volume": 878100.0}, {"date": "2023-11-30", "close": 189.09, "volume": 1293624.0}, {"date": "2023-12-01", "close": 192.19, "volume": 928368.0}, {"date": "2023-12-04", "close": 193.99, "volume": 876323.0}, {"date": "2023-12-05", "close": 191.14, "volume": 720666.0}, {"date": "2023-12-06", "close": 189.3, "volume": 704766.0}, {"date": "2023-12-07", "close": 194.54, "volume": 860102.0}, {"date": "2023-12-08", "close": 194.66, "volume": 886968.0}, {"date": "2023-12-11", "close": 195.18, "volume": 831670.0}, {"date": "2023-12-12", "close": 197.29, "volume": 924335.0}, {"date": "2023-12-13", "close": 204.83, "volume": 828817.0}, {"date": "2023-12-14", "close": 206.81, "volume": 1580655.0}, {"date": "2023-12-15", "close": 206.97, "volume": 1407098.0}, {"date": "2023-12-18", "close": 209.63, "volume": 734179.0}, {"date": "2023-12-19", "close": 214.61, "volume": 991273.0}, {"date": "2023-12-20", "close": 207.97, "volume": 770382.0}, {"date": "2023-12-21", "close": 218.97, "volume": 661385.0}, {"date": "2023-12-22", "close": 216.18, "volume": 550668.0}, {"date": "2023-12-26", "close": 220.71, "volume": 543751.0}, {"date": "2023-12-27", "close": 221.42, "volume": 740245.0}, {"date": "2023-12-28", "close": 219.43, "volume": 511399.0}, {"date": "2023-12-29", "close": 216.98, "volume": 524182.0}, {"date": "2024-01-02", "close": 209.11, "volume": 919396.0}, {"date": "2024-01-03", "close": 194.66, "volume": 1264800.0}, {"date": "2024-01-04", "close": 199.81, "volume": 963380.0}, {"date": "2024-01-05", "close": 197.87, "volume": 846494.0}, {"date": "2024-01-08", "close": 202.43, "volume": 1016928.0}, {"date": "2024-01-09", "close": 204.68, "volume": 1374071.0}, {"date": "2024-01-10", "close": 205.07, "volume": 1031674.0}, {"date": "2024-01-11", "close": 207.55, "volume": 838759.0}, {"date": "2024-01-12", "close": 200.5, "volume": 1168691.0}, {"date": "2024-01-16", "close": 199.6, "volume": 809017.0}, {"date": "2024-01-17", "close": 200.9, "volume": 571273.0}, {"date": "2024-01-18", "close": 203.91, "volume": 651382.0}, {"date": "2024-01-19", "close": 204.46, "volume": 553002.0}, {"date": "2024-01-22", "close": 206.03, "volume": 737987.0}, {"date": "2024-01-23", "close": 204.29, "volume": 523162.0}, {"date": "2024-01-24", "close": 201.19, "volume": 510683.0}, {"date": "2024-01-25", "close": 198.67, "volume": 721936.0}, {"date": "2024-01-26", "close": 195.46, "volume": 826201.0}, {"date": "2024-01-29", "close": 199.36, "volume": 798858.0}, {"date": "2024-01-30", "close": 192.12, "volume": 756705.0}, {"date": "2024-01-31", "close": 190.87, "volume": 1760679.0}, {"date": "2024-02-01", "close": 195.4, "volume": 513021.0}, {"date": "2024-02-02", "close": 194.02, "volume": 523235.0}, {"date": "2024-02-05", "close": 193.54, "volume": 652911.0}, {"date": "2024-02-06", "close": 199.63, "volume": 787025.0}, {"date": "2024-02-07", "close": 198.75, "volume": 571318.0}, {"date": "2024-02-08", "close": 196.64, "volume": 424464.0}, {"date": "2024-02-09", "close": 192.55, "volume": 859433.0}, {"date": "2024-02-12", "close": 192.11, "volume": 839306.0}, {"date": "2024-02-13", "close": 190.0, "volume": 625031.0}, {"date": "2024-02-14", "close": 188.79, "volume": 960353.0}, {"date": "2024-02-15", "close": 190.53, "volume": 629374.0}, {"date": "2024-02-16", "close": 191.01, "volume": 475992.0}, {"date": "2024-02-20", "close": 192.21, "volume": 781988.0}, {"date": "2024-02-21", "close": 192.49, "volume": 930389.0}, {"date": "2024-02-22", "close": 197.14, "volume": 1232412.0}, {"date": "2024-02-23", "close": 184.21, "volume": 1928042.0}, {"date": "2024-02-26", "close": 168.83, "volume": 2387934.0}, {"date": "2024-02-27", "close": 166.62, "volume": 2206090.0}, {"date": "2024-02-28", "close": 163.6, "volume": 1261827.0}, {"date": "2024-02-29", "close": 164.0, "volume": 1263702.0}, {"date": "2024-03-01", "close": 169.25, "volume": 1499573.0}, {"date": "2024-03-04", "close": 167.82, "volume": 924272.0}, {"date": "2024-03-05", "close": 163.93, "volume": 942229.0}, {"date": "2024-03-06", "close": 165.7, "volume": 761733.0}, {"date": "2024-03-07", "close": 175.49, "volume": 1256298.0}, {"date": "2024-03-08", "close": 179.59, "volume": 758621.0}, {"date": "2024-03-11", "close": 181.14, "volume": 719612.0}, {"date": "2024-03-12", "close": 181.83, "volume": 713576.0}, {"date": "2024-03-13", "close": 175.54, "volume": 549146.0}, {"date": "2024-03-14", "close": 167.7, "volume": 1056211.0}, {"date": "2024-03-15", "close": 165.86, "volume": 827957.0}, {"date": "2024-03-18", "close": 171.68, "volume": 840266.0}, {"date": "2024-03-19", "close": 170.61, "volume": 1206989.0}, {"date": "2024-03-20", "close": 167.2, "volume": 991466.0}, {"date": "2024-03-21", "close": 166.64, "volume": 432909.0}, {"date": "2024-03-22", "close": 164.31, "volume": 623099.0}, {"date": "2024-03-25", "close": 164.75, "volume": 828541.0}, {"date": "2024-03-26", "close": 165.52, "volume": 595773.0}, {"date": "2024-03-27", "close": 169.18, "volume": 996108.0}, {"date": "2024-03-28", "close": 171.4, "volume": 786601.0}, {"date": "2024-04-01", "close": 168.1, "volume": 757228.0}, {"date": "2024-04-02", "close": 164.05, "volume": 735505.0}, {"date": "2024-04-03", "close": 164.86, "volume": 432358.0}, {"date": "2024-04-04", "close": 163.25, "volume": 451166.0}, {"date": "2024-04-05", "close": 165.0, "volume": 573062.0}, {"date": "2024-04-08", "close": 170.04, "volume": 1093981.0}, {"date": "2024-04-09", "close": 178.01, "volume": 939948.0}, {"date": "2024-04-10", "close": 177.41, "volume": 695269.0}, {"date": "2024-04-11", "close": 179.65, "volume": 696787.0}, {"date": "2024-04-12", "close": 175.22, "volume": 680529.0}, {"date": "2024-04-15", "close": 173.94, "volume": 818337.0}, {"date": "2024-04-16", "close": 172.71, "volume": 656034.0}, {"date": "2024-04-17", "close": 166.26, "volume": 688850.0}, {"date": "2024-04-18", "close": 164.73, "volume": 589071.0}, {"date": "2024-04-19", "close": 166.25, "volume": 844656.0}, {"date": "2024-04-22", "close": 164.42, "volume": 677655.0}, {"date": "2024-04-23", "close": 167.27, "volume": 549714.0}, {"date": "2024-04-24", "close": 167.25, "volume": 664223.0}, {"date": "2024-04-25", "close": 164.17, "volume": 864267.0}, {"date": "2024-04-26", "close": 166.19, "volume": 636152.0}, {"date": "2024-04-29", "close": 170.26, "volume": 602109.0}, {"date": "2024-04-30", "close": 171.94, "volume": 758586.0}, {"date": "2024-05-01", "close": 170.27, "volume": 582320.0}, {"date": "2024-05-02", "close": 173.42, "volume": 630543.0}, {"date": "2024-05-03", "close": 174.43, "volume": 614615.0}, {"date": "2024-05-06", "close": 176.4, "volume": 550235.0}, {"date": "2024-05-07", "close": 184.28, "volume": 1062375.0}, {"date": "2024-05-08", "close": 175.57, "volume": 1071807.0}, {"date": "2024-05-09", "close": 177.53, "volume": 1833632.0}, {"date": "2024-05-10", "close": 165.9, "volume": 3176414.0}, {"date": "2024-05-13", "close": 161.02, "volume": 1750499.0}, {"date": "2024-05-14", "close": 172.27, "volume": 2319853.0}, {"date": "2024-05-15", "close": 180.56, "volume": 987665.0}, {"date": "2024-05-16", "close": 185.38, "volume": 1079789.0}, {"date": "2024-05-17", "close": 187.27, "volume": 723372.0}, {"date": "2024-05-20", "close": 184.14, "volume": 585580.0}, {"date": "2024-05-21", "close": 182.79, "volume": 739587.0}, {"date": "2024-05-22", "close": 181.08, "volume": 675297.0}, {"date": "2024-05-23", "close": 170.79, "volume": 787347.0}, {"date": "2024-05-24", "close": 180.07, "volume": 680303.0}, {"date": "2024-05-28", "close": 177.82, "volume": 421462.0}, {"date": "2024-05-29", "close": 172.25, "volume": 618372.0}, {"date": "2024-05-30", "close": 175.95, "volume": 945611.0}, {"date": "2024-05-31", "close": 177.19, "volume": 1487214.0}, {"date": "2024-06-03", "close": 181.415, "volume": 676567.0}, {"date": "2024-06-04", "close": 181.81, "volume": 563669.0}, {"date": "2024-06-05", "close": 187.68, "volume": 772192.0}, {"date": "2024-06-06", "close": 192.42, "volume": 989110.0}, {"date": "2024-06-07", "close": 191.42, "volume": 533135.0}, {"date": "2024-06-10", "close": 192.04, "volume": 541328.0}, {"date": "2024-06-11", "close": 192.16, "volume": 598696.0}, {"date": "2024-06-12", "close": 200.67, "volume": 1066447.0}, {"date": "2024-06-13", "close": 201.84, "volume": 926628.0}, {"date": "2024-06-14", "close": 200.45, "volume": 483060.0}, {"date": "2024-06-17", "close": 198.4, "volume": 690232.0}, {"date": "2024-06-18", "close": 196.4, "volume": 408014.0}, {"date": "2024-06-20", "close": 199.31, "volume": 595762.0}, {"date": "2024-06-21", "close": 204.1, "volume": 1052439.0}, {"date": "2024-06-24", "close": 203.94, "volume": 1309245.0}, {"date": "2024-06-25", "close": 205.75, "volume": 921643.0}, {"date": "2024-06-26", "close": 206.81, "volume": 843193.0}, {"date": "2024-06-27", "close": 206.98, "volume": 585258.0}, {"date": "2024-06-28", "close": 201.8, "volume": 923894.0}, {"date": "2024-07-01", "close": 196.16, "volume": 696572.0}, {"date": "2024-07-02", "close": 197.19, "volume": 519894.0}, {"date": "2024-07-03", "close": 196.72, "volume": 266689.0}, {"date": "2024-07-05", "close": 196.9, "volume": 295792.0}, {"date": "2024-07-08", "close": 198.67, "volume": 466097.0}, {"date": "2024-07-09", "close": 195.17, "volume": 585876.0}, {"date": "2024-07-10", "close": 197.67, "volume": 449799.0}, {"date": "2024-07-11", "close": 203.62, "volume": 485912.0}, {"date": "2024-07-12", "close": 201.98, "volume": 618633.0}, {"date": "2024-07-15", "close": 198.87, "volume": 531929.0}, {"date": "2024-07-16", "close": 201.39, "volume": 828266.0}, {"date": "2024-07-17", "close": 197.65, "volume": 656724.0}, {"date": "2024-07-18", "close": 194.96, "volume": 671179.0}, {"date": "2024-07-19", "close": 195.03, "volume": 653929.0}, {"date": "2024-07-22", "close": 194.23, "volume": 399113.0}, {"date": "2024-07-23", "close": 196.76, "volume": 312580.0}, {"date": "2024-07-24", "close": 194.38, "volume": 298830.0}, {"date": "2024-07-25", "close": 190.88, "volume": 778919.0}, {"date": "2024-07-26", "close": 193.3, "volume": 1848011.0}, {"date": "2024-07-29", "close": 191.83, "volume": 770464.0}, {"date": "2024-07-30", "close": 193.79, "volume": 503831.0}, {"date": "2024-07-31", "close": 194.35, "volume": 750157.0}, {"date": "2024-08-01", "close": 197.25, "volume": 548325.0}, {"date": "2024-08-02", "close": 196.45, "volume": 843823.0}, {"date": "2024-08-05", "close": 190.58, "volume": 778773.0}, {"date": "2024-08-06", "close": 196.35, "volume": 727593.0}, {"date": "2024-08-07", "close": 190.39, "volume": 963696.0}, {"date": "2024-08-08", "close": 199.79, "volume": 924656.0}, {"date": "2024-08-09", "close": 182.19, "volume": 2129777.0}, {"date": "2024-08-12", "close": 188.05, "volume": 932929.0}, {"date": "2024-08-13", "close": 194.59, "volume": 711057.0}, {"date": "2024-08-14", "close": 191.54, "volume": 542388.0}, {"date": "2024-08-15", "close": 195.03, "volume": 533584.0}, {"date": "2024-08-16", "close": 193.51, "volume": 510272.0}, {"date": "2024-08-19", "close": 195.92, "volume": 483422.0}, {"date": "2024-08-20", "close": 182.47, "volume": 1268910.0}, {"date": "2024-08-21", "close": 185.8, "volume": 663438.0}, {"date": "2024-08-22", "close": 185.66, "volume": 569155.0}, {"date": "2024-08-23", "close": 185.04, "volume": 502606.0}, {"date": "2024-08-26", "close": 180.69, "volume": 416475.0}, {"date": "2024-08-27", "close": 192.58, "volume": 1211471.0}, {"date": "2024-08-28", "close": 204.42, "volume": 1271539.0}, {"date": "2024-08-29", "close": 205.15, "volume": 702853.0}, {"date": "2024-08-30", "close": 202.77, "volume": 606040.0}, {"date": "2024-09-03", "close": 206.69, "volume": 718293.0}, {"date": "2024-09-04", "close": 212.51, "volume": 1282479.0}, {"date": "2024-09-05", "close": 216.11, "volume": 940840.0}, {"date": "2024-09-06", "close": 214.75, "volume": 559605.0}, {"date": "2024-09-09", "close": 219.13, "volume": 836053.0}, {"date": "2024-09-10", "close": 226.5, "volume": 906084.0}, {"date": "2024-09-11", "close": 227.73, "volume": 792394.0}, {"date": "2024-09-12", "close": 230.45, "volume": 1092564.0}, {"date": "2024-09-13", "close": 233.87, "volume": 694313.0}, {"date": "2024-09-16", "close": 233.89, "volume": 550862.0}, {"date": "2024-09-17", "close": 235.54, "volume": 819121.0}, {"date": "2024-09-18", "close": 236.11, "volume": 522435.0}, {"date": "2024-09-19", "close": 237.68, "volume": 624612.0}, {"date": "2024-09-20", "close": 236.58, "volume": 1347350.0}, {"date": "2024-09-23", "close": 238.97, "volume": 681134.0}, {"date": "2024-09-24", "close": 239.01, "volume": 588358.0}, {"date": "2024-09-25", "close": 238.8, "volume": 376548.0}, {"date": "2024-09-26", "close": 235.43, "volume": 607131.0}, {"date": "2024-09-27", "close": 232.03, "volume": 518736.0}, {"date": "2024-09-30", "close": 232.75, "volume": 538989.0}, {"date": "2024-10-01", "close": 234.56, "volume": 513420.0}, {"date": "2024-10-02", "close": 232.63, "volume": 402155.0}, {"date": "2024-10-03", "close": 229.99, "volume": 369408.0}, {"date": "2024-10-04", "close": 229.94, "volume": 440205.0}, {"date": "2024-10-07", "close": 227.79, "volume": 352473.0}, {"date": "2024-10-08", "close": 229.33, "volume": 371231.0}, {"date": "2024-10-09", "close": 231.84, "volume": 407099.0}, {"date": "2024-10-10", "close": 231.2, "volume": 436543.0}, {"date": "2024-10-11", "close": 233.1, "volume": 421495.0}, {"date": "2024-10-14", "close": 232.51, "volume": 386979.0}, {"date": "2024-10-15", "close": 230.07, "volume": 390656.0}, {"date": "2024-10-16", "close": 230.6, "volume": 453030.0}, {"date": "2024-10-17", "close": 229.13, "volume": 309478.0}, {"date": "2024-10-18", "close": 236.59, "volume": 602330.0}, {"date": "2024-10-21", "close": 236.48, "volume": 601215.0}, {"date": "2024-10-22", "close": 236.6, "volume": 568506.0}, {"date": "2024-10-23", "close": 234.84, "volume": 489743.0}, {"date": "2024-10-24", "close": 237.63, "volume": 233887.0}, {"date": "2024-10-25", "close": 233.63, "volume": 427861.0}, {"date": "2024-10-28", "close": 233.37, "volume": 321963.0}, {"date": "2024-10-29", "close": 232.37, "volume": 385403.0}, {"date": "2024-10-30", "close": 230.58, "volume": 449200.0}, {"date": "2024-10-31", "close": 231.53, "volume": 549155.0}, {"date": "2024-11-01", "close": 235.61, "volume": 385298.0}, {"date": "2024-11-04", "close": 237.44, "volume": 538216.0}, {"date": "2024-11-05", "close": 241.32, "volume": 370608.0}, {"date": "2024-11-06", "close": 239.3, "volume": 932733.0}, {"date": "2024-11-07", "close": 244.98, "volume": 778405.0}, {"date": "2024-11-08", "close": 268.0, "volume": 1582981.0}, {"date": "2024-11-11", "close": 275.7, "volume": 815413.0}, {"date": "2024-11-12", "close": 275.1, "volume": 683178.0}, {"date": "2024-11-13", "close": 269.06, "volume": 407784.0}, {"date": "2024-11-14", "close": 261.16, "volume": 742995.0}, {"date": "2024-11-15", "close": 260.12, "volume": 916752.0}, {"date": "2024-11-18", "close": 260.68, "volume": 679178.0}, {"date": "2024-11-19", "close": 261.99, "volume": 437649.0}, {"date": "2024-11-20", "close": 266.58, "volume": 516803.0}, {"date": "2024-11-21", "close": 262.0, "volume": 738921.0}, {"date": "2024-11-22", "close": 262.93, "volume": 457970.0}, {"date": "2024-11-25", "close": 266.58, "volume": 589013.0}, {"date": "2024-11-26", "close": 266.42, "volume": 522511.0}, {"date": "2024-11-27", "close": 266.92, "volume": 414448.0}, {"date": "2024-11-29", "close": 266.78, "volume": 250910.0}, {"date": "2024-12-02", "close": 266.49, "volume": 610065.0}, {"date": "2024-12-03", "close": 269.66, "volume": 662799.0}, {"date": "2024-12-04", "close": 269.21, "volume": 508895.0}, {"date": "2024-12-05", "close": 267.58, "volume": 518299.0}, {"date": "2024-12-06", "close": 265.465, "volume": 443137.0}, {"date": "2024-12-09", "close": 265.12, "volume": 437549.0}, {"date": "2024-12-10", "close": 274.79, "volume": 781555.0}, {"date": "2024-12-11", "close": 273.47, "volume": 664005.0}, {"date": "2024-12-12", "close": 271.73, "volume": 611158.0}, {"date": "2024-12-13", "close": 269.34, "volume": 571881.0}, {"date": "2024-12-16", "close": 265.5, "volume": 551504.0}, {"date": "2024-12-17", "close": 263.35, "volume": 581818.0}, {"date": "2024-12-18", "close": 256.44, "volume": 873327.0}, {"date": "2024-12-19", "close": 256.56, "volume": 676988.0}, {"date": "2024-12-20", "close": 266.57, "volume": 1466069.0}, {"date": "2024-12-23", "close": 263.33, "volume": 493759.0}, {"date": "2024-12-24", "close": 263.23, "volume": 140073.0}, {"date": "2024-12-26", "close": 265.68, "volume": 244040.0}, {"date": "2024-12-27", "close": 265.12, "volume": 312876.0}, {"date": "2024-12-30", "close": 263.36, "volume": 338890.0}, {"date": "2024-12-31", "close": 261.07, "volume": 327345.0}, {"date": "2025-01-02", "close": 256.85, "volume": 520912.0}, {"date": "2025-01-03", "close": 266.3, "volume": 465453.0}, {"date": "2025-01-06", "close": 268.41, "volume": 538688.0}, {"date": "2025-01-07", "close": 265.65, "volume": 510998.0}, {"date": "2025-01-08", "close": 270.36, "volume": 363198.0}, {"date": "2025-01-10", "close": 271.83, "volume": 557632.0}, {"date": "2025-01-13", "close": 267.99, "volume": 453436.0}, {"date": "2025-01-14", "close": 267.04, "volume": 472937.0}, {"date": "2025-01-15", "close": 264.38, "volume": 654078.0}, {"date": "2025-01-16", "close": 272.86, "volume": 694323.0}, {"date": "2025-01-17", "close": 275.81, "volume": 554112.0}, {"date": "2025-01-21", "close": 276.08, "volume": 633828.0}, {"date": "2025-01-22", "close": 278.89, "volume": 562204.0}, {"date": "2025-01-23", "close": 277.2, "volume": 576132.0}, {"date": "2025-01-24", "close": 280.35, "volume": 561665.0}, {"date": "2025-01-27", "close": 275.895, "volume": 489390.0}, {"date": "2025-01-28", "close": 275.97, "volume": 764093.0}, {"date": "2025-01-29", "close": 277.11, "volume": 778437.0}, {"date": "2025-01-30", "close": 280.03, "volume": 434829.0}, {"date": "2025-01-31", "close": 278.38, "volume": 514530.0}, {"date": "2025-02-03", "close": 278.9, "volume": 389561.0}, {"date": "2025-02-04", "close": 278.48, "volume": 344550.0}, {"date": "2025-02-05", "close": 284.7, "volume": 509904.0}, {"date": "2025-02-06", "close": 287.67, "volume": 501114.0}, {"date": "2025-02-07", "close": 283.08, "volume": 399701.0}, {"date": "2025-02-10", "close": 285.34, "volume": 411668.0}, {"date": "2025-02-11", "close": 284.26, "volume": 417011.0}, {"date": "2025-02-12", "close": 279.55, "volume": 671204.0}, {"date": "2025-02-13", "close": 282.12, "volume": 635914.0}, {"date": "2025-02-14", "close": 280.56, "volume": 474734.0}, {"date": "2025-02-18", "close": 280.71, "volume": 662396.0}, {"date": "2025-02-19", "close": 283.68, "volume": 742201.0}, {"date": "2025-02-20", "close": 288.29, "volume": 851472.0}, {"date": "2025-02-21", "close": 282.8, "volume": 1410497.0}, {"date": "2025-02-24", "close": 283.48, "volume": 865042.0}, {"date": "2025-02-25", "close": 266.68, "volume": 1844908.0}, {"date": "2025-02-26", "close": 270.64, "volume": 733381.0}, {"date": "2025-02-27", "close": 267.09, "volume": 921238.0}, {"date": "2025-02-28", "close": 272.27, "volume": 988780.0}, {"date": "2025-03-03", "close": 272.64, "volume": 873112.0}, {"date": "2025-03-04", "close": 269.7, "volume": 869742.0}, {"date": "2025-03-05", "close": 270.81, "volume": 483219.0}, {"date": "2025-03-06", "close": 259.67, "volume": 835323.0}, {"date": "2025-03-07", "close": 251.81, "volume": 1238243.0}, {"date": "2025-03-10", "close": 237.06, "volume": 1596557.0}, {"date": "2025-03-11", "close": 245.35, "volume": 1085521.0}, {"date": "2025-03-12", "close": 248.38, "volume": 1237586.0}, {"date": "2025-03-13", "close": 244.67, "volume": 840586.0}, {"date": "2025-03-14", "close": 255.44, "volume": 913459.0}, {"date": "2025-03-17", "close": 261.63, "volume": 780293.0}, {"date": "2025-03-18", "close": 260.47, "volume": 738677.0}, {"date": "2025-03-19", "close": 265.82, "volume": 588392.0}, {"date": "2025-03-20", "close": 265.39, "volume": 811718.0}, {"date": "2025-03-21", "close": 268.32, "volume": 1299507.0}, {"date": "2025-03-24", "close": 274.04, "volume": 697064.0}, {"date": "2025-03-25", "close": 272.71, "volume": 958553.0}, {"date": "2025-03-26", "close": 264.88, "volume": 948787.0}, {"date": "2025-03-27", "close": 260.27, "volume": 636819.0}, {"date": "2025-03-28", "close": 258.75, "volume": 536843.0}, {"date": "2025-03-31", "close": 262.61, "volume": 744779.0}, {"date": "2025-04-01", "close": 263.18, "volume": 564503.0}, {"date": "2025-04-02", "close": 269.13, "volume": 899824.0}, {"date": "2025-04-03", "close": 256.8, "volume": 1099492.0}, {"date": "2025-04-04", "close": 245.26, "volume": 1337198.0}, {"date": "2025-04-07", "close": 256.23, "volume": 1313062.0}, {"date": "2025-04-08", "close": 247.04, "volume": 1050862.0}, {"date": "2025-04-09", "close": 264.72, "volume": 1527705.0}, {"date": "2025-04-10", "close": 251.47, "volume": 921325.0}, {"date": "2025-04-11", "close": 253.99, "volume": 596750.0}, {"date": "2025-04-14", "close": 255.47, "volume": 538714.0}, {"date": "2025-04-15", "close": 256.425, "volume": 542491.0}, {"date": "2025-04-16", "close": 250.73, "volume": 731296.0}, {"date": "2025-04-17", "close": 246.8, "volume": 623593.0}, {"date": "2025-04-21", "close": 238.57, "volume": 518015.0}, {"date": "2025-04-22", "close": 244.02, "volume": 550609.0}, {"date": "2025-04-23", "close": 246.49, "volume": 483849.0}, {"date": "2025-04-24", "close": 259.38, "volume": 520777.0}, {"date": "2025-04-25", "close": 260.71, "volume": 465391.0}, {"date": "2025-04-28", "close": 259.52, "volume": 766024.0}, {"date": "2025-04-29", "close": 251.27, "volume": 1152369.0}, {"date": "2025-04-30", "close": 252.29, "volume": 721003.0}, {"date": "2025-05-01", "close": 250.25, "volume": 596730.0}, {"date": "2025-05-02", "close": 257.01, "volume": 838691.0}, {"date": "2025-05-05", "close": 258.79, "volume": 736896.0}, {"date": "2025-05-06", "close": 258.87, "volume": 875585.0}, {"date": "2025-05-07", "close": 264.31, "volume": 454907.0}, {"date": "2025-05-08", "close": 257.0, "volume": 1284528.0}, {"date": "2025-05-09", "close": 310.67, "volume": 3216236.0}, {"date": "2025-05-12", "close": 316.67, "volume": 1404553.0}, {"date": "2025-05-13", "close": 314.46, "volume": 1469414.0}, {"date": "2025-05-14", "close": 321.41, "volume": 966677.0}, {"date": "2025-05-15", "close": 322.02, "volume": 661127.0}, {"date": "2025-05-16", "close": 324.75, "volume": 836440.0}, {"date": "2025-05-19", "close": 325.84, "volume": 634501.0}, {"date": "2025-05-20", "close": 327.47, "volume": 998439.0}, {"date": "2025-05-21", "close": 324.5, "volume": 653398.0}, {"date": "2025-05-22", "close": 321.0, "volume": 991446.0}, {"date": "2025-05-23", "close": 321.36, "volume": 693225.0}, {"date": "2025-05-27", "close": 326.64, "volume": 697179.0}, {"date": "2025-05-28", "close": 323.55, "volume": 919852.0}, {"date": "2025-05-29", "close": 323.85, "volume": 427899.0}, {"date": "2025-05-30", "close": 325.03, "volume": 960827.0}, {"date": "2025-06-02", "close": 325.0, "volume": 712030.0}, {"date": "2025-06-03", "close": 323.24, "volume": 859539.0}, {"date": "2025-06-04", "close": 319.21, "volume": 789951.0}, {"date": "2025-06-05", "close": 317.16, "volume": 902343.0}, {"date": "2025-06-06", "close": 311.77, "volume": 682612.0}, {"date": "2025-06-09", "close": 305.66, "volume": 912977.0}, {"date": "2025-06-10", "close": 298.73, "volume": 1095681.0}, {"date": "2025-06-11", "close": 302.24, "volume": 876549.0}, {"date": "2025-06-12", "close": 303.62, "volume": 866112.0}, {"date": "2025-06-13", "close": 304.63, "volume": 670639.0}, {"date": "2025-06-16", "close": 306.59, "volume": 867353.0}, {"date": "2025-06-17", "close": 304.39, "volume": 591849.0}, {"date": "2025-06-18", "close": 301.79, "volume": 756476.0}, {"date": "2025-06-20", "close": 303.15, "volume": 1539112.0}, {"date": "2025-06-23", "close": 307.67, "volume": 1171098.0}, {"date": "2025-06-24", "close": 310.9, "volume": 908070.0}, {"date": "2025-06-25", "close": 306.23, "volume": 639363.0}, {"date": "2025-06-26", "close": 309.83, "volume": 628504.0}, {"date": "2025-06-27", "close": 313.08, "volume": 760290.0}, {"date": "2025-06-30", "close": 314.18, "volume": 682904.0}, {"date": "2025-07-01", "close": 299.99, "volume": 1404451.0}, {"date": "2025-07-02", "close": 301.62, "volume": 883997.0}, {"date": "2025-07-03", "close": 301.05, "volume": 527286.0}, {"date": "2025-07-07", "close": 300.7, "volume": 585441.0}, {"date": "2025-07-08", "close": 296.51, "volume": 714482.0}, {"date": "2025-07-09", "close": 297.46, "volume": 456930.0}, {"date": "2025-07-10", "close": 297.4, "volume": 475984.0}, {"date": "2025-07-11", "close": 289.32, "volume": 507506.0}, {"date": "2025-07-14", "close": 292.01, "volume": 605795.0}, {"date": "2025-07-15", "close": 289.99, "volume": 511058.0}, {"date": "2025-07-16", "close": 288.27, "volume": 386917.0}, {"date": "2025-07-17", "close": 283.45, "volume": 582258.0}, {"date": "2025-07-18", "close": 284.23, "volume": 349138.0}, {"date": "2025-07-21", "close": 280.96, "volume": 376478.0}, {"date": "2025-07-22", "close": 285.57, "volume": 511230.0}, {"date": "2025-07-23", "close": 286.67, "volume": 583597.0}, {"date": "2025-07-24", "close": 286.58, "volume": 672088.0}, {"date": "2025-07-25", "close": 290.22, "volume": 528141.0}, {"date": "2025-07-28", "close": 292.27, "volume": 397799.0}, {"date": "2025-07-29", "close": 291.49, "volume": 373338.0}, {"date": "2025-07-30", "close": 298.27, "volume": 540834.0}, {"date": "2025-07-31", "close": 288.4, "volume": 640449.0}, {"date": "2025-08-01", "close": 284.91, "volume": 567395.0}, {"date": "2025-08-04", "close": 287.77, "volume": 614596.0}, {"date": "2025-08-05", "close": 281.0, "volume": 833126.0}, {"date": "2025-08-06", "close": 277.3, "volume": 1016719.0}, {"date": "2025-08-07", "close": 303.55, "volume": 1787833.0}, {"date": "2025-08-08", "close": 307.1, "volume": 1099682.0}, {"date": "2025-08-11", "close": 304.84, "volume": 725858.0}, {"date": "2025-08-12", "close": 309.63, "volume": 723142.0}, {"date": "2025-08-13", "close": 308.68, "volume": 804285.0}, {"date": "2025-08-14", "close": 315.78, "volume": 763979.0}, {"date": "2025-08-15", "close": 321.27, "volume": 617194.0}, {"date": "2025-08-18", "close": 323.07, "volume": 457880.0}, {"date": "2025-08-19", "close": 327.48, "volume": 534105.0}, {"date": "2025-08-20", "close": 333.0, "volume": 618660.0}, {"date": "2025-08-21", "close": 327.85, "volume": 458691.0}, {"date": "2025-08-22", "close": 330.77, "volume": 499580.0}, {"date": "2025-08-25", "close": 329.0, "volume": 517289.0}, {"date": "2025-08-26", "close": 331.83, "volume": 493020.0}, {"date": "2025-08-27", "close": 334.35, "volume": 516976.0}, {"date": "2025-08-28", "close": 337.6, "volume": 458017.0}, {"date": "2025-08-29", "close": 339.88, "volume": 515186.0}, {"date": "2025-09-02", "close": 344.92, "volume": 788603.0}, {"date": "2025-09-03", "close": 343.53, "volume": 595483.0}, {"date": "2025-09-04", "close": 346.47, "volume": 499731.0}, {"date": "2025-09-05", "close": 348.43, "volume": 498478.0}, {"date": "2025-09-08", "close": 349.56, "volume": 526583.0}, {"date": "2025-09-09", "close": 352.82, "volume": 656739.0}, {"date": "2025-09-10", "close": 337.61, "volume": 800770.0}, {"date": "2025-09-11", "close": 337.94, "volume": 563757.0}, {"date": "2025-09-12", "close": 341.78, "volume": 472907.0}, {"date": "2025-09-15", "close": 340.29, "volume": 335535.0}, {"date": "2025-09-16", "close": 332.13, "volume": 812075.0}, {"date": "2025-09-17", "close": 322.22, "volume": 1109004.0}, {"date": "2025-09-18", "close": 333.51, "volume": 684781.0}, {"date": "2025-09-19", "close": 330.84, "volume": 1028512.0}, {"date": "2025-09-22", "close": 335.12, "volume": 431486.0}, {"date": "2025-09-23", "close": 327.8, "volume": 435713.0}, {"date": "2025-09-24", "close": 326.97, "volume": 576198.0}, {"date": "2025-09-25", "close": 323.58, "volume": 745502.0}, {"date": "2025-09-26", "close": 318.0, "volume": 577406.0}, {"date": "2025-09-29", "close": 310.62, "volume": 676500.0}, {"date": "2025-09-30", "close": 308.73, "volume": 985771.0}, {"date": "2025-10-01", "close": 305.98, "volume": 1140458.0}, {"date": "2025-10-02", "close": 312.21, "volume": 545817.0}, {"date": "2025-10-03", "close": 309.115, "volume": 651689.0}, {"date": "2025-10-06", "close": 311.69, "volume": 538541.0}, {"date": "2025-10-07", "close": 313.45, "volume": 479941.0}, {"date": "2025-10-08", "close": 315.49, "volume": 465024.0}, {"date": "2025-10-09", "close": 320.38, "volume": 567335.0}, {"date": "2025-10-10", "close": 314.52, "volume": 542993.0}, {"date": "2025-10-13", "close": 314.56, "volume": 462698.0}, {"date": "2025-10-14", "close": 318.3, "volume": 360823.0}, {"date": "2025-10-15", "close": 312.45, "volume": 399724.0}, {"date": "2025-10-16", "close": 316.29, "volume": 465991.0}, {"date": "2025-10-17", "close": 318.59, "volume": 376883.0}, {"date": "2025-10-20", "close": 326.85, "volume": 375974.0}, {"date": "2025-10-21", "close": 328.97, "volume": 441451.0}, {"date": "2025-10-22", "close": 329.22, "volume": 557841.0}, {"date": "2025-10-23", "close": 323.46, "volume": 411681.0}, {"date": "2025-10-24", "close": 320.91, "volume": 297025.0}, {"date": "2025-10-27", "close": 325.8, "volume": 378344.0}, {"date": "2025-10-28", "close": 324.34, "volume": 328723.0}, {"date": "2025-10-29", "close": 316.17, "volume": 571113.0}, {"date": "2025-10-30", "close": 311.95, "volume": 403553.0}, {"date": "2025-10-31", "close": 313.01, "volume": 543817.0}, {"date": "2025-11-03", "close": 318.77, "volume": 634339.0}, {"date": "2025-11-04", "close": 320.27, "volume": 605466.0}, {"date": "2025-11-05", "close": 314.44, "volume": 854097.0}, {"date": "2025-11-06", "close": 323.4, "volume": 1498288.0}, {"date": "2025-11-07", "close": 319.82, "volume": 677167.0}, {"date": "2025-11-10", "close": 320.35, "volume": 545020.0}, {"date": "2025-11-11", "close": 326.28, "volume": 476622.0}, {"date": "2025-11-12", "close": 336.84, "volume": 606176.0}, {"date": "2025-11-13", "close": 332.67, "volume": 550512.0}, {"date": "2025-11-14", "close": 332.7, "volume": 405841.0}, {"date": "2025-11-17", "close": 328.02, "volume": 512237.0}, {"date": "2025-11-18", "close": 333.47, "volume": 654926.0}, {"date": "2025-11-19", "close": 346.36, "volume": 978058.0}, {"date": "2025-11-20", "close": 312.89, "volume": 1801408.0}, {"date": "2025-11-21", "close": 331.17, "volume": 1442987.0}, {"date": "2025-11-24", "close": 337.53, "volume": 1129395.0}, {"date": "2025-11-25", "close": 328.85, "volume": 884613.0}, {"date": "2025-11-26", "close": 326.8, "volume": 662066.0}, {"date": "2025-11-28", "close": 327.19, "volume": 224657.0}, {"date": "2025-12-01", "close": 310.83, "volume": 878766.0}, {"date": "2025-12-02", "close": 309.0, "volume": 759484.0}, {"date": "2025-12-03", "close": 307.56, "volume": 905108.0}, {"date": "2025-12-04", "close": 315.92, "volume": 757061.0}, {"date": "2025-12-05", "close": 304.49, "volume": 518069.0}, {"date": "2025-12-08", "close": 296.19, "volume": 644331.0}, {"date": "2025-12-09", "close": 294.2, "volume": 798293.0}, {"date": "2025-12-10", "close": 295.19, "volume": 918557.0}, {"date": "2025-12-11", "close": 294.17, "volume": 629459.0}, {"date": "2025-12-12", "close": 295.7, "volume": 576607.0}, {"date": "2025-12-15", "close": 291.51, "volume": 731473.0}, {"date": "2025-12-16", "close": 288.73, "volume": 1029392.0}, {"date": "2025-12-17", "close": 289.57, "volume": 697757.0}, {"date": "2025-12-18", "close": 292.88, "volume": 750260.0}, {"date": "2025-12-19", "close": 289.62, "volume": 1179058.0}, {"date": "2025-12-22", "close": 291.57, "volume": 627808.0}, {"date": "2025-12-23", "close": 285.5, "volume": 579908.0}, {"date": "2025-12-24", "close": 288.82, "volume": 294258.0}, {"date": "2025-12-26", "close": 288.63, "volume": 310542.0}, {"date": "2025-12-29", "close": 287.36, "volume": 580593.0}, {"date": "2025-12-30", "close": 287.03, "volume": 322546.0}, {"date": "2025-12-31", "close": 284.24, "volume": 287648.0}, {"date": "2026-01-02", "close": 282.92, "volume": 456794.0}, {"date": "2026-01-05", "close": 283.51, "volume": 795107.0}, {"date": "2026-01-06", "close": 294.35, "volume": 752605.0}, {"date": "2026-01-07", "close": 299.17, "volume": 573175.0}, {"date": "2026-01-08", "close": 292.89, "volume": 653453.0}, {"date": "2026-01-09", "close": 289.04, "volume": 901965.0}, {"date": "2026-01-12", "close": 278.55, "volume": 622874.0}, {"date": "2026-01-13", "close": 278.17, "volume": 667396.0}, {"date": "2026-01-14", "close": 282.89, "volume": 794173.0}, {"date": "2026-01-15", "close": 286.49, "volume": 733775.0}, {"date": "2026-01-16", "close": 287.7, "volume": 664571.0}, {"date": "2026-01-20", "close": 284.25, "volume": 588226.0}, {"date": "2026-01-21", "close": 284.96, "volume": 946769.0}, {"date": "2026-01-22", "close": 280.0, "volume": 1305853.0}, {"date": "2026-01-23", "close": 271.6, "volume": 1662653.0}, {"date": "2026-01-26", "close": 271.31, "volume": 923592.0}, {"date": "2026-01-27", "close": 264.91, "volume": 1479376.0}, {"date": "2026-01-28", "close": 258.2, "volume": 1315299.0}, {"date": "2026-01-29", "close": 255.1, "volume": 1300543.0}, {"date": "2026-01-30", "close": 255.81, "volume": 1187746.0}, {"date": "2026-02-02", "close": 256.62, "volume": 1069510.0}, {"date": "2026-02-03", "close": 251.22, "volume": 976837.0}, {"date": "2026-02-04", "close": 251.24, "volume": 1050907.0}, {"date": "2026-02-05", "close": 243.15, "volume": 1339754.0}, {"date": "2026-02-06", "close": 241.93, "volume": 1096385.0}, {"date": "2026-02-09", "close": 245.57, "volume": 686354.0}, {"date": "2026-02-10", "close": 252.41, "volume": 1450028.0}, {"date": "2026-02-11", "close": 250.85, "volume": 726158.0}, {"date": "2026-02-12", "close": 240.82, "volume": 972769.0}, {"date": "2026-02-13", "close": 242.74, "volume": 776046.0}, {"date": "2026-02-17", "close": 246.34, "volume": 1229113.0}, {"date": "2026-02-18", "close": 258.07, "volume": 2073769.0}, {"date": "2026-02-19", "close": 249.1, "volume": 1416437.0}, {"date": "2026-02-20", "close": 241.89, "volume": 1396248.0}, {"date": "2026-02-23", "close": 249.38, "volume": 1597183.0}, {"date": "2026-02-24", "close": 245.25, "volume": 1272499.0}, {"date": "2026-02-25", "close": 248.12, "volume": 879952.0}, {"date": "2026-02-26", "close": 251.5, "volume": 1078180.0}, {"date": "2026-02-27", "close": 246.61, "volume": 983799.0}, {"date": "2026-03-02", "close": 245.45, "volume": 1180107.0}, {"date": "2026-03-03", "close": 241.84, "volume": 938538.0}, {"date": "2026-03-04", "close": 242.89, "volume": 1000996.0}, {"date": "2026-03-05", "close": 240.94, "volume": 936173.0}, {"date": "2026-03-06", "close": 237.01, "volume": 1226675.0}, {"date": "2026-03-09", "close": 240.38, "volume": 928165.0}, {"date": "2026-03-10", "close": 238.24, "volume": 832240.0}, {"date": "2026-03-11", "close": 238.82, "volume": 973959.0}, {"date": "2026-03-12", "close": 236.07, "volume": 850718.0}, {"date": "2026-03-13", "close": 219.84, "volume": 2117006.0}, {"date": "2026-03-16", "close": 224.66, "volume": 1119475.0}, {"date": "2026-03-17", "close": 230.49, "volume": 1029776.0}, {"date": "2026-03-18", "close": 230.28, "volume": 743461.0}, {"date": "2026-03-19", "close": 228.63, "volume": 740038.0}, {"date": "2026-03-20", "close": 227.1, "volume": 1062758.0}, {"date": "2026-03-23", "close": 227.08, "volume": 671304.0}, {"date": "2026-03-24", "close": 225.5, "volume": 546948.0}, {"date": "2026-03-25", "close": 216.0, "volume": 1137716.0}, {"date": "2026-03-26", "close": 218.11, "volume": 1040300.0}, {"date": "2026-03-27", "close": 208.22, "volume": 893131.0}, {"date": "2026-03-30", "close": 208.01, "volume": 792676.0}, {"date": "2026-03-31", "close": 209.84, "volume": 751657.0}, {"date": "2026-04-01", "close": 207.04, "volume": 1169755.0}, {"date": "2026-04-02", "close": 204.31, "volume": 886803.0}, {"date": "2026-04-06", "close": 203.5, "volume": 1215170.0}, {"date": "2026-04-07", "close": 202.46, "volume": 930592.0}, {"date": "2026-04-08", "close": 203.51, "volume": 702933.0}, {"date": "2026-04-09", "close": 199.42, "volume": 813820.0}, {"date": "2026-04-10", "close": 196.93, "volume": 729791.0}, {"date": "2026-04-13", "close": 197.81, "volume": 665795.0}, {"date": "2026-04-14", "close": 201.49, "volume": 733449.0}, {"date": "2026-04-15", "close": 202.5, "volume": 802957.0}, {"date": "2026-04-16", "close": 201.47, "volume": 744797.0}, {"date": "2026-04-17", "close": 203.73, "volume": 864852.0}, {"date": "2026-04-20", "close": 200.87, "volume": 587045.0}, {"date": "2026-04-21", "close": 192.33, "volume": 788910.0}, {"date": "2026-04-22", "close": 193.62, "volume": 764132.0}, {"date": "2026-04-23", "close": 192.21, "volume": 711864.0}, {"date": "2026-04-24", "close": 189.56, "volume": 1117147.0}, {"date": "2026-04-27", "close": 188.31, "volume": 654168.0}, {"date": "2026-04-28", "close": 182.87, "volume": 1184794.0}, {"date": "2026-04-29", "close": 160.02, "volume": 4046918.0}, {"date": "2026-04-30", "close": 172.14, "volume": 2516540.0}, {"date": "2026-05-01", "close": 175.04, "volume": 1281933.0}, {"date": "2026-05-04", "close": 171.39, "volume": 1281222.0}, {"date": "2026-05-05", "close": 167.53, "volume": 1473989.0}, {"date": "2026-05-06", "close": 151.28, "volume": 4461184.0}, {"date": "2026-05-07", "close": 160.4, "volume": 2827245.0}, {"date": "2026-05-08", "close": 154.16, "volume": 1737990.0}, {"date": "2026-05-11", "close": 154.17, "volume": 1536228.0}, {"date": "2026-05-12", "close": 158.35, "volume": 1341301.0}, {"date": "2026-05-13", "close": 148.84, "volume": 1990896.0}, {"date": "2026-05-14", "close": 148.68, "volume": 1699072.0}, {"date": "2026-05-15", "close": 147.46, "volume": 1441878.0}, {"date": "2026-05-18", "close": 152.49, "volume": 1563690.0}, {"date": "2026-05-19", "close": 154.61, "volume": 1390933.0}, {"date": "2026-05-20", "close": 156.59, "volume": 1129155.0}, {"date": "2026-05-21", "close": 156.89, "volume": 1031576.0}, {"date": "2026-05-22", "close": 154.87, "volume": 949143.0}, {"date": "2026-05-26", "close": 153.8, "volume": 1304071.0}, {"date": "2026-05-27", "close": 146.01, "volume": 2507727.0}, {"date": "2026-05-28", "close": 142.65, "volume": 2677430.0}, {"date": "2026-05-29", "close": 144.94, "volume": 2077968.0}, {"date": "2026-06-01", "close": 148.13, "volume": 1316356.0}, {"date": "2026-06-02", "close": 142.43, "volume": 1121247.0}, {"date": "2026-06-03", "close": 143.3, "volume": 1140980.0}, {"date": "2026-06-04", "close": 146.41, "volume": 1410455.0}, {"date": "2026-06-05", "close": 153.22, "volume": 2307440.0}, {"date": "2026-06-08", "close": 151.51, "volume": 1569646.0}, {"date": "2026-06-09", "close": 159.61, "volume": 1820140.0}, {"date": "2026-06-10", "close": 150.71, "volume": 1477891.0}, {"date": "2026-06-11", "close": 149.19, "volume": 1501808.0}, {"date": "2026-06-12", "close": 149.7, "volume": 992614.0}, {"date": "2026-06-15", "close": 148.14, "volume": 1041258.0}, {"date": "2026-06-16", "close": 147.69, "volume": 942276.0}, {"date": "2026-06-17", "close": 143.52, "volume": 1542221.0}, {"date": "2026-06-18", "close": 145.76, "volume": 2864144.0}, {"date": "2026-06-22", "close": 138.97, "volume": 1685321.0}, {"date": "2026-06-23", "close": 143.9, "volume": 1854938.0}, {"date": "2026-06-24", "close": 148.88, "volume": 1404142.0}, {"date": "2026-06-25", "close": 153.82, "volume": 2008361.0}, {"date": "2026-06-26", "close": 158.25, "volume": 2779106.0}, {"date": "2026-06-29", "close": 157.74, "volume": 1561556.0}, {"date": "2026-06-30", "close": 152.25, "volume": 1062963.0}, {"date": "2026-07-01", "close": 159.79, "volume": 1556232.0}, {"date": "2026-07-02", "close": 164.48, "volume": 1506030.0}, {"date": "2026-07-06", "close": 159.77, "volume": 1370655.0}, {"date": "2026-07-07", "close": 161.55, "volume": 935125.0}, {"date": "2026-07-08", "close": 157.46, "volume": 977282.0}, {"date": "2026-07-09", "close": 158.29, "volume": 1069987.0}, {"date": "2026-07-10", "close": 161.28, "volume": 723320.0}, {"date": "2026-07-13", "close": 162.06, "volume": 1616899.0}, {"date": "2026-07-14", "close": 159.12, "volume": 1942227.0}, {"date": "2026-07-15", "close": 159.28, "volume": 1332050.0}, {"date": "2026-07-16", "close": 164.43, "volume": 1498524.0}, {"date": "2026-07-17", "close": 164.06, "volume": 1396164.0}, {"date": "2026-07-20", "close": 167.37, "volume": 1652989.0}, {"date": "2026-07-21", "close": 163.72, "volume": 1145480.0}, {"date": "2026-07-22", "close": 158.93, "volume": 1376513.0}, {"date": "2026-07-23", "close": 158.38, "volume": 1141160.0}, {"date": "2026-07-24", "close": 163.26, "volume": 1147748.0}, {"date": "2026-07-27", "close": 165.0, "volume": 1115278.0}, {"date": "2026-07-28", "close": 167.47, "volume": 1296134.0}, {"date": "2026-07-29", "close": 170.62, "volume": 1126164.0}, {"date": "2026-07-30", "close": 165.68, "volume": 1215698.0}, {"date": "2026-07-31", "close": 165.35, "volume": 1314052.0}, {"date": "2026-08-03", "close": 169.7, "volume": 1408011.0}, {"date": "2026-08-04", "close": 166.82, "volume": 1749128.0}, {"date": "2026-08-05", "close": 133.26, "volume": 7177704.0}, {"date": "2026-08-06", "close": 139.3, "volume": 3249442.0}, {"date": "2026-08-07", "close": 141.17, "volume": 1591344.0}, {"date": "2026-08-10", "close": 142.85, "volume": 1505082.0}, {"date": "2026-08-11", "close": 144.7, "volume": 1249815.0}, {"date": "2026-08-12", "close": 145.06, "volume": 1570825.0}, {"date": "2026-08-13", "close": 146.44, "volume": 1368507.0}, {"date": "2026-08-14", "close": 143.34, "volume": 789595.0}, {"date": "2026-08-17", "close": 139.7, "volume": 1948953.0}, {"date": "2026-08-18", "close": 148.03, "volume": 1622404.0}, {"date": "2026-08-19", "close": 151.51, "volume": 1311497.0}, {"date": "2026-08-20", "close": 146.87, "volume": 1212723.0}, {"date": "2026-08-21", "close": 148.16, "volume": 903610.0}], "refreshing": true}