{"ticker": "SN", "overview": {"cik": "1957132", "ticker": "SN", "name": "SharkNinja, Inc.", "industry": "Household Appliances", "country": "Cayman Islands", "sic": "3630", "announcements": [{"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0000908834-26-000461", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000908834-26-000451", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006253", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001968582-26-000834", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097065", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000908834-26-000392", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0000908834-26-000390", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0000908834-26-000388", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0000908834-26-000386", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001968582-26-000798", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005740", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005721", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005679", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001957132-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001957132-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-089552", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003071", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0000908834-26-000354", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001959173-26-005271", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-082848", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001104659-26-082783", "price_sensitive": true}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001968582-26-000717", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0000908834-26-000325", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001959173-26-004879", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0000908834-26-000306", "price_sensitive": false}]}, "description": "SharkNinja, Inc. trades as SN on the NYSE and is registered in Cayman Islands, classified under Household Appliances (SIC 3630). Privy Trades holds 14 insider filings for the company, from July 2026 to August 2026. Across those, 4 insiders disclosed 7 sales totalling $147.34M. The most recent filing on record is dated 9 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 147338284.52, "net": -147338284.52, "insiders": 4, "first_date": "2026-07-17", "last_date": "2026-08-26"}, "metrics": {"ticker": "SN", "has_prices": true, "as_of": "2026-08-07", "last": 185.52, "prev_close": 179.93, "change": 5.590000000000003, "change_pct": 0.031067637414550122, "session_volume": 1476058.0, "vwap_5": 175.03206847488315, "vwap_20": 161.27387544148158, "vwap_60": 135.1019648941241, "vwap_250": 115.26492189727398, "high_52w": 185.52, "low_52w": 84.57, "avg_volume_20": 1729021.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000908834-26-000495", "src": "INSIDERS", "ticker": "SN", "cik": "1957132", "company": "SharkNinja, Inc.", "company_raw": "SharkNinja, Inc.", "who": "Neil B. Shah", "who_key": "Shah Neil B.", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1788756.5999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on SN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1987603/000090883426000495/0000908834-26-000495-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35498}, {"id": "0000908834-26-000494", "src": "INSIDERS", "ticker": "SN", "cik": "1957132", "company": "SharkNinja, Inc.", "company_raw": "SharkNinja, Inc.", "who": "Mark Barrocas", "who_key": "Barrocas Mark", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 7278963.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "Cayman Islands", "headline": "CEO files routine paperwork on SN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1987144/000090883426000494/0000908834-26-000494-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35498}, {"id": "0000908834-26-000461", "src": "INSIDERS", "ticker": "SN", "cik": "1957132", "company": "SharkNinja, Inc.", "company_raw": "SharkNinja, Inc.", "who": "Neil B. Shah", "who_key": "Shah Neil B.", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 9317792.01, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Appliances", "country": "Cayman Islands", "headline": "$9.3M sale: A top exec lightens up on SN", "source_url": "https://www.sec.gov/Archives/edgar/data/1987603/000090883426000461/0000908834-26-000461-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98858}, {"id": "0000908834-26-000451", "src": "INSIDERS", "ticker": "SN", "cik": "1957132", "company": "SharkNinja, Inc.", "company_raw": "SharkNinja, Inc.", "who": "Peter Feld", "who_key": "Feld Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 900000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Appliances", "country": "Cayman Islands", "headline": "A director trims SN: $900K", "source_url": "https://www.sec.gov/Archives/edgar/data/1989656/000090883426000451/0000908834-26-000451-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107498}, {"id": "13DG-0001104659-26-097065", "src": "13DG", "ticker": "SN", "cik": "1957132", "company": "SharkNinja, Inc.", "company_raw": "SharkNinja, Inc.", "who": "SharkNinja, Inc.", "who_key": "SharkNinja, 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": "Household Appliances", "country": "Cayman Islands", "headline": "SharkNinja, Inc. moves to a 39.1% passive stake in SN", "source_url": "https://www.sec.gov/Archives/edgar/data/1957132/0001104659-26-097065-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116138}, {"id": "0000908834-26-000392", "src": "INSIDERS", "ticker": "SN", "cik": "1957132", "company": "SharkNinja, Inc.", "company_raw": "SharkNinja, Inc.", "who": "Neil B. Shah", "who_key": "Shah Neil B.", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3755374.02, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Appliances", "country": "Cayman Islands", "headline": "A top exec cashes out $3.8M of SN", "source_url": "https://www.sec.gov/Archives/edgar/data/1987603/000090883426000392/0000908834-26-000392-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121898}, {"id": "0000908834-26-000390", "src": "INSIDERS", "ticker": "SN", "cik": "1957132", "company": "SharkNinja, Inc.", "company_raw": "SharkNinja, Inc.", "who": "Adam Quigley", "who_key": "Quigley Adam", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 321902.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Appliances", "country": "Cayman Islands", "headline": "CFO sells $322K of SN", "source_url": "https://www.sec.gov/Archives/edgar/data/2089245/000090883426000390/0000908834-26-000390-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126218}, {"id": "0000908834-26-000388", "src": "INSIDERS", "ticker": "SN", "cik": "1957132", "company": "SharkNinja, Inc.", "company_raw": "SharkNinja, Inc.", "who": "Neil B. Shah", "who_key": "Shah Neil B.", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5540716.49, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Appliances", "country": "Cayman Islands", "headline": "C-suite trims SN: $5.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1987603/000090883426000388/0000908834-26-000388-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126218}, {"id": "0000908834-26-000386", "src": "INSIDERS", "ticker": "SN", "cik": "1957132", "company": "SharkNinja, Inc.", "company_raw": "SharkNinja, Inc.", "who": "Mark Barrocas", "who_key": "Barrocas Mark", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 88750000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Appliances", "country": "Cayman Islands", "headline": "$88.8M sale: The CEO lightens up on SN", "source_url": "https://www.sec.gov/Archives/edgar/data/1987144/000090883426000386/0000908834-26-000386-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127658}, {"id": "0001104659-26-089552", "src": "INSIDERS", "ticker": "SN", "cik": "1957132", "company": "SharkNinja, Inc.", "company_raw": "SharkNinja, Inc.", "who": "Barney Tianhao Wang", "who_key": "Wang Barney Tianhao", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "Cayman Islands", "headline": "Director files routine paperwork on SN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2098635/000110465926089552/0001104659-26-089552-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137738}, {"id": "0000908834-26-000354", "src": "INSIDERS", "ticker": "SN", "cik": "1957132", "company": "SharkNinja, Inc.", "company_raw": "SharkNinja, Inc.", "who": "Mark Barrocas", "who_key": "Barrocas Mark", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 38752500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Appliances", "country": "Cayman Islands", "headline": "CEO sells $38.8M of SN", "source_url": "https://www.sec.gov/Archives/edgar/data/1957132/000090883426000354/0000908834-26-000354-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156458}, {"id": "13DG-0002012383-26-003071", "src": "13DG", "ticker": "SN", "cik": "1957132", "company": "SharkNinja, Inc.", "company_raw": "SharkNinja, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "Cayman Islands", "headline": "BlackRock, Inc. takes a 5.1% passive stake in SN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003071-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13DG-0001104659-26-060661", "src": "13DG", "ticker": "SN", "cik": "1957132", "company": "SharkNinja, Inc.", "company_raw": "SharkNinja, Inc.", "who": "SharkNinja, Inc.", "who_key": "SharkNinja, 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": "Household Appliances", "country": "Cayman Islands", "headline": "SharkNinja, Inc. moves to a 38.7% passive stake in SN", "source_url": "https://www.sec.gov/Archives/edgar/data/1957132/0001104659-26-060661-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248618}, {"id": "HOUSE-2025-20032211-T122", "src": "CONGRESS", "ticker": "SN", "cik": "", "company": "SharkNinja, Inc.", "company_raw": "S: New\nS O: Fidelity Rollover IRA\nSP SharkNinja, Inc. Ordinary Shares", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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": "On the Hill: Hon. Valerie Hoyle sells SN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584138}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-097065", "src": "13DG", "ticker": "SN", "cik": "1957132", "company": "SharkNinja, Inc.", "company_raw": "SharkNinja, Inc.", "who": "SharkNinja, Inc.", "who_key": "SharkNinja, 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": "Household Appliances", "country": "Cayman Islands", "headline": "SharkNinja, Inc. moves to a 39.1% passive stake in SN", "source_url": "https://www.sec.gov/Archives/edgar/data/1957132/0001104659-26-097065-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116138}, {"id": "13DG-0002012383-26-003071", "src": "13DG", "ticker": "SN", "cik": "1957132", "company": "SharkNinja, Inc.", "company_raw": "SharkNinja, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "Cayman Islands", "headline": "BlackRock, Inc. takes a 5.1% passive stake in SN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003071-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13DG-0001104659-26-060661", "src": "13DG", "ticker": "SN", "cik": "1957132", "company": "SharkNinja, Inc.", "company_raw": "SharkNinja, Inc.", "who": "SharkNinja, Inc.", "who_key": "SharkNinja, 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": "Household Appliances", "country": "Cayman Islands", "headline": "SharkNinja, Inc. moves to a 38.7% passive stake in SN", "source_url": "https://www.sec.gov/Archives/edgar/data/1957132/0001104659-26-060661-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248618}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "SharkNinja, Inc. Ordinary Shares", "new_value": "SharkNinja, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001957132", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001957132", "applied": 1, "detected_at": "2026-10-27T18:07:34.380168"}]}, "key_people": [{"who": "Mark Barrocas", "who_key": "Barrocas Mark", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 127502500.0, "net": -127502500.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 88750000.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1987144/000090883426000386/0000908834-26-000386-index.htm"}, {"action": "SELL", "amount": 38752500.0, "date": "2026-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1957132/000090883426000354/0000908834-26-000354-index.htm"}], "latest": {"action": "SELL", "amount": 88750000.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1987144/000090883426000386/0000908834-26-000386-index.htm"}}, {"who": "Neil B. Shah", "who_key": "Shah Neil B.", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 18613882.52, "net": -18613882.52, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9317792.01, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1987603/000090883426000461/0000908834-26-000461-index.htm"}, {"action": "SELL", "amount": 3755374.02, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1987603/000090883426000392/0000908834-26-000392-index.htm"}, {"action": "SELL", "amount": 5540716.49, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1987603/000090883426000388/0000908834-26-000388-index.htm"}], "latest": {"action": "SELL", "amount": 9317792.01, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1987603/000090883426000461/0000908834-26-000461-index.htm"}}, {"who": "Peter Feld", "who_key": "Feld Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 900000.0, "net": -900000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 900000.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1989656/000090883426000451/0000908834-26-000451-index.htm"}], "latest": {"action": "SELL", "amount": 900000.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1989656/000090883426000451/0000908834-26-000451-index.htm"}}, {"who": "Adam Quigley", "who_key": "Quigley Adam", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 321902.0, "net": -321902.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 321902.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2089245/000090883426000390/0000908834-26-000390-index.htm"}], "latest": {"action": "SELL", "amount": 321902.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2089245/000090883426000390/0000908834-26-000390-index.htm"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}}], "activity": [{"date": "2026-08-06", "net": -88750000.0}, {"date": "2026-08-07", "net": -5862618.49}, {"date": "2026-08-10", "net": -3755374.02}, {"date": "2026-08-20", "net": -900000.0}, {"date": "2026-08-26", "net": -9317792.01}], "announcements": [{"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0000908834-26-000461", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000908834-26-000451", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006253", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001968582-26-000834", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097065", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000908834-26-000392", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0000908834-26-000390", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0000908834-26-000388", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0000908834-26-000386", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001968582-26-000798", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005740", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005721", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005679", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001957132-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001957132-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-089552", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003071", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0000908834-26-000354", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001959173-26-005271", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-082848", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001104659-26-082783", "price_sensitive": true}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001968582-26-000717", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0000908834-26-000325", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001959173-26-004879", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0000908834-26-000306", "price_sensitive": false}], "performance": {"ticker": "SN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-07-31", "close": 42.31, "volume": 1201396.0}, {"date": "2023-08-01", "close": 40.02, "volume": 2013072.0}, {"date": "2023-08-02", "close": 36.92, "volume": 3612710.0}, {"date": "2023-08-03", "close": 30.05, "volume": 5977509.0}, {"date": "2023-08-04", "close": 26.9, "volume": 7847611.0}, {"date": "2023-08-07", "close": 30.1, "volume": 2581833.0}, {"date": "2023-08-08", "close": 28.87, "volume": 1663192.0}, {"date": "2023-08-09", "close": 29.95, "volume": 2375259.0}, {"date": "2023-08-10", "close": 31.33, "volume": 945177.0}, {"date": "2023-08-11", "close": 32.02, "volume": 1497279.0}, {"date": "2023-08-14", "close": 30.29, "volume": 926575.0}, {"date": "2023-08-15", "close": 31.17, "volume": 1230287.0}, {"date": "2023-08-16", "close": 30.3, "volume": 1961131.0}, {"date": "2023-08-17", "close": 31.22, "volume": 647053.0}, {"date": "2023-08-18", "close": 31.64, "volume": 773362.0}, {"date": "2023-08-21", "close": 31.94, "volume": 969912.0}, {"date": "2023-08-22", "close": 33.27, "volume": 1304921.0}, {"date": "2023-08-23", "close": 31.97, "volume": 1573513.0}, {"date": "2023-08-24", "close": 35.61, "volume": 2235862.0}, {"date": "2023-08-25", "close": 34.97, "volume": 1328486.0}, {"date": "2023-08-28", "close": 35.17, "volume": 1123852.0}, {"date": "2023-08-29", "close": 35.12, "volume": 891038.0}, {"date": "2023-08-30", "close": 35.33, "volume": 758597.0}, {"date": "2023-08-31", "close": 34.92, "volume": 1127363.0}, {"date": "2023-09-01", "close": 36.09, "volume": 761070.0}, {"date": "2023-09-05", "close": 35.43, "volume": 1804700.0}, {"date": "2023-09-06", "close": 34.67, "volume": 999549.0}, {"date": "2023-09-07", "close": 33.9, "volume": 1574156.0}, {"date": "2023-09-08", "close": 35.02, "volume": 1644844.0}, {"date": "2023-09-11", "close": 40.5, "volume": 4789777.0}, {"date": "2023-09-12", "close": 41.71, "volume": 1634633.0}, {"date": "2023-09-13", "close": 40.17, "volume": 2564328.0}, {"date": "2023-09-14", "close": 40.02, "volume": 1035894.0}, {"date": "2023-09-15", "close": 40.71, "volume": 1606757.0}, {"date": "2023-09-18", "close": 41.89, "volume": 985479.0}, {"date": "2023-09-19", "close": 43.0, "volume": 1319884.0}, {"date": "2023-09-20", "close": 44.44, "volume": 1889372.0}, {"date": "2023-09-21", "close": 43.97, "volume": 1560783.0}, {"date": "2023-09-22", "close": 43.78, "volume": 1348727.0}, {"date": "2023-09-25", "close": 42.45, "volume": 979108.0}, {"date": "2023-09-26", "close": 43.0, "volume": 682239.0}, {"date": "2023-09-27", "close": 45.5, "volume": 1678455.0}, {"date": "2023-09-28", "close": 44.93, "volume": 1060409.0}, {"date": "2023-09-29", "close": 46.36, "volume": 709033.0}, {"date": "2023-10-02", "close": 46.5, "volume": 743437.0}, {"date": "2023-10-03", "close": 45.24, "volume": 830908.0}, {"date": "2023-10-04", "close": 45.07, "volume": 568860.0}, {"date": "2023-10-05", "close": 44.63, "volume": 601083.0}, {"date": "2023-10-06", "close": 44.47, "volume": 314006.0}, {"date": "2023-10-09", "close": 44.25, "volume": 384018.0}, {"date": "2023-10-10", "close": 44.3, "volume": 592542.0}, {"date": "2023-10-11", "close": 44.06, "volume": 579049.0}, {"date": "2023-10-12", "close": 42.3, "volume": 446797.0}, {"date": "2023-10-13", "close": 41.47, "volume": 686642.0}, {"date": "2023-10-16", "close": 43.16, "volume": 494159.0}, {"date": "2023-10-17", "close": 43.54, "volume": 298033.0}, {"date": "2023-10-18", "close": 43.15, "volume": 290429.0}, {"date": "2023-10-19", "close": 42.95, "volume": 370739.0}, {"date": "2023-10-20", "close": 42.75, "volume": 544437.0}, {"date": "2023-10-23", "close": 41.38, "volume": 483494.0}, {"date": "2023-10-24", "close": 40.71, "volume": 750652.0}, {"date": "2023-10-25", "close": 40.68, "volume": 916377.0}, {"date": "2023-10-26", "close": 40.48, "volume": 851178.0}, {"date": "2023-10-27", "close": 40.25, "volume": 340744.0}, {"date": "2023-10-30", "close": 41.49, "volume": 316435.0}, {"date": "2023-10-31", "close": 41.76, "volume": 460991.0}, {"date": "2023-11-01", "close": 42.46, "volume": 551885.0}, {"date": "2023-11-02", "close": 44.14, "volume": 593622.0}, {"date": "2023-11-03", "close": 45.64, "volume": 535561.0}, {"date": "2023-11-06", "close": 45.76, "volume": 607354.0}, {"date": "2023-11-07", "close": 46.27, "volume": 599116.0}, {"date": "2023-11-08", "close": 44.0, "volume": 1551486.0}, {"date": "2023-11-09", "close": 43.62, "volume": 2238066.0}, {"date": "2023-11-10", "close": 42.91, "volume": 584513.0}, {"date": "2023-11-13", "close": 42.14, "volume": 1036273.0}, {"date": "2023-11-14", "close": 43.18, "volume": 2228152.0}, {"date": "2023-11-15", "close": 44.0, "volume": 2838773.0}, {"date": "2023-11-16", "close": 43.98, "volume": 1329355.0}, {"date": "2023-11-17", "close": 46.0, "volume": 1063572.0}, {"date": "2023-11-20", "close": 45.91, "volume": 659262.0}, {"date": "2023-11-21", "close": 46.3, "volume": 628196.0}, {"date": "2023-11-22", "close": 47.4, "volume": 1087595.0}, {"date": "2023-11-24", "close": 47.79, "volume": 377560.0}, {"date": "2023-11-27", "close": 46.63, "volume": 1330898.0}, {"date": "2023-11-28", "close": 48.9, "volume": 1173537.0}, {"date": "2023-11-29", "close": 46.52, "volume": 1605993.0}, {"date": "2023-11-30", "close": 47.0, "volume": 749093.0}, {"date": "2023-12-01", "close": 49.01, "volume": 1220003.0}, {"date": "2023-12-04", "close": 46.64, "volume": 762655.0}, {"date": "2023-12-05", "close": 48.46, "volume": 1226679.0}, {"date": "2023-12-06", "close": 47.41, "volume": 3909508.0}, {"date": "2023-12-07", "close": 47.71, "volume": 1372271.0}, {"date": "2023-12-08", "close": 47.58, "volume": 945736.0}, {"date": "2023-12-11", "close": 47.65, "volume": 801482.0}, {"date": "2023-12-12", "close": 47.28, "volume": 586755.0}, {"date": "2023-12-13", "close": 48.46, "volume": 724016.0}, {"date": "2023-12-14", "close": 50.0, "volume": 2236982.0}, {"date": "2023-12-15", "close": 49.17, "volume": 1051456.0}, {"date": "2023-12-18", "close": 50.12, "volume": 1042412.0}, {"date": "2023-12-19", "close": 51.34, "volume": 1024327.0}, {"date": "2023-12-20", "close": 49.7, "volume": 688429.0}, {"date": "2023-12-21", "close": 50.51, "volume": 701367.0}, {"date": "2023-12-22", "close": 50.64, "volume": 352495.0}, {"date": "2023-12-26", "close": 51.0, "volume": 420742.0}, {"date": "2023-12-27", "close": 51.48, "volume": 691682.0}, {"date": "2023-12-28", "close": 51.47, "volume": 1171299.0}, {"date": "2023-12-29", "close": 51.17, "volume": 475588.0}, {"date": "2024-01-02", "close": 50.44, "volume": 1029516.0}, {"date": "2024-01-03", "close": 47.95, "volume": 1109420.0}, {"date": "2024-01-04", "close": 48.65, "volume": 998480.0}, {"date": "2024-01-05", "close": 48.93, "volume": 572854.0}, {"date": "2024-01-08", "close": 50.09, "volume": 649462.0}, {"date": "2024-01-09", "close": 50.0, "volume": 1000388.0}, {"date": "2024-01-10", "close": 49.54, "volume": 482928.0}, {"date": "2024-01-11", "close": 49.17, "volume": 352368.0}, {"date": "2024-01-12", "close": 49.26, "volume": 312785.0}, {"date": "2024-01-16", "close": 48.5, "volume": 605606.0}, {"date": "2024-01-17", "close": 47.69, "volume": 732981.0}, {"date": "2024-01-18", "close": 47.96, "volume": 496464.0}, {"date": "2024-01-19", "close": 48.19, "volume": 979867.0}, {"date": "2024-01-22", "close": 49.5, "volume": 1105862.0}, {"date": "2024-01-23", "close": 50.17, "volume": 1229518.0}, {"date": "2024-01-24", "close": 49.66, "volume": 839456.0}, {"date": "2024-01-25", "close": 49.78, "volume": 465930.0}, {"date": "2024-01-26", "close": 50.65, "volume": 364417.0}, {"date": "2024-01-29", "close": 50.54, "volume": 1095274.0}, {"date": "2024-01-30", "close": 49.12, "volume": 801708.0}, {"date": "2024-01-31", "close": 46.72, "volume": 1383233.0}, {"date": "2024-02-01", "close": 47.87, "volume": 797350.0}, {"date": "2024-02-02", "close": 48.67, "volume": 473819.0}, {"date": "2024-02-05", "close": 47.65, "volume": 622168.0}, {"date": "2024-02-06", "close": 47.98, "volume": 460175.0}, {"date": "2024-02-07", "close": 48.17, "volume": 537466.0}, {"date": "2024-02-08", "close": 49.87, "volume": 614140.0}, {"date": "2024-02-09", "close": 51.02, "volume": 803970.0}, {"date": "2024-02-12", "close": 52.36, "volume": 831966.0}, {"date": "2024-02-13", "close": 50.79, "volume": 941363.0}, {"date": "2024-02-14", "close": 50.9, "volume": 2623230.0}, {"date": "2024-02-15", "close": 51.46, "volume": 2441916.0}, {"date": "2024-02-16", "close": 52.51, "volume": 1240867.0}, {"date": "2024-02-20", "close": 52.45, "volume": 1185142.0}, {"date": "2024-02-21", "close": 53.92, "volume": 1389133.0}, {"date": "2024-02-22", "close": 53.23, "volume": 2029484.0}, {"date": "2024-02-23", "close": 53.76, "volume": 1205199.0}, {"date": "2024-02-26", "close": 54.6, "volume": 796836.0}, {"date": "2024-02-27", "close": 53.77, "volume": 663927.0}, {"date": "2024-02-28", "close": 53.8, "volume": 547040.0}, {"date": "2024-02-29", "close": 54.0, "volume": 478047.0}, {"date": "2024-03-01", "close": 55.83, "volume": 1539702.0}, {"date": "2024-03-04", "close": 56.45, "volume": 1035806.0}, {"date": "2024-03-05", "close": 56.25, "volume": 1017036.0}, {"date": "2024-03-06", "close": 55.38, "volume": 650990.0}, {"date": "2024-03-07", "close": 55.68, "volume": 930905.0}, {"date": "2024-03-08", "close": 56.0, "volume": 1111497.0}, {"date": "2024-03-11", "close": 55.88, "volume": 794837.0}, {"date": "2024-03-12", "close": 57.29, "volume": 1761287.0}, {"date": "2024-03-13", "close": 58.33, "volume": 1577305.0}, {"date": "2024-03-14", "close": 57.53, "volume": 1041420.0}, {"date": "2024-03-15", "close": 57.95, "volume": 643520.0}, {"date": "2024-03-18", "close": 57.62, "volume": 1069861.0}, {"date": "2024-03-19", "close": 59.15, "volume": 1842625.0}, {"date": "2024-03-20", "close": 59.59, "volume": 3424549.0}, {"date": "2024-03-21", "close": 59.59, "volume": 768570.0}, {"date": "2024-03-22", "close": 60.44, "volume": 998963.0}, {"date": "2024-03-25", "close": 60.31, "volume": 676478.0}, {"date": "2024-03-26", "close": 60.89, "volume": 1330717.0}, {"date": "2024-03-27", "close": 62.94, "volume": 1339945.0}, {"date": "2024-03-28", "close": 62.29, "volume": 929912.0}, {"date": "2024-04-01", "close": 61.67, "volume": 911583.0}, {"date": "2024-04-02", "close": 61.22, "volume": 872756.0}, {"date": "2024-04-03", "close": 62.5, "volume": 1132342.0}, {"date": "2024-04-04", "close": 62.92, "volume": 1276899.0}, {"date": "2024-04-05", "close": 64.72, "volume": 965979.0}, {"date": "2024-04-08", "close": 64.83, "volume": 476572.0}, {"date": "2024-04-09", "close": 63.56, "volume": 1191391.0}, {"date": "2024-04-10", "close": 62.95, "volume": 848044.0}, {"date": "2024-04-11", "close": 62.51, "volume": 671137.0}, {"date": "2024-04-12", "close": 61.27, "volume": 596537.0}, {"date": "2024-04-15", "close": 61.76, "volume": 805670.0}, {"date": "2024-04-16", "close": 62.59, "volume": 604577.0}, {"date": "2024-04-17", "close": 63.19, "volume": 854527.0}, {"date": "2024-04-18", "close": 62.08, "volume": 935004.0}, {"date": "2024-04-19", "close": 61.86, "volume": 945678.0}, {"date": "2024-04-22", "close": 61.84, "volume": 779634.0}, {"date": "2024-04-23", "close": 62.55, "volume": 540854.0}, {"date": "2024-04-24", "close": 62.93, "volume": 468029.0}, {"date": "2024-04-25", "close": 62.79, "volume": 454389.0}, {"date": "2024-04-26", "close": 63.84, "volume": 694943.0}, {"date": "2024-04-29", "close": 64.95, "volume": 598295.0}, {"date": "2024-04-30", "close": 64.28, "volume": 1288966.0}, {"date": "2024-05-01", "close": 64.12, "volume": 1232059.0}, {"date": "2024-05-02", "close": 65.12, "volume": 1060502.0}, {"date": "2024-05-03", "close": 66.08, "volume": 918174.0}, {"date": "2024-05-06", "close": 65.98, "volume": 1156672.0}, {"date": "2024-05-07", "close": 66.93, "volume": 1016459.0}, {"date": "2024-05-08", "close": 67.03, "volume": 1559098.0}, {"date": "2024-05-09", "close": 71.35, "volume": 3892546.0}, {"date": "2024-05-10", "close": 71.84, "volume": 1433578.0}, {"date": "2024-05-13", "close": 70.38, "volume": 1015732.0}, {"date": "2024-05-14", "close": 71.4, "volume": 545225.0}, {"date": "2024-05-15", "close": 72.13, "volume": 1585526.0}, {"date": "2024-05-16", "close": 73.2, "volume": 1651660.0}, {"date": "2024-05-17", "close": 74.46, "volume": 910769.0}, {"date": "2024-05-20", "close": 76.26, "volume": 1122778.0}, {"date": "2024-05-21", "close": 77.41, "volume": 1316781.0}, {"date": "2024-05-22", "close": 75.19, "volume": 1131428.0}, {"date": "2024-05-23", "close": 75.16, "volume": 858331.0}, {"date": "2024-05-24", "close": 76.88, "volume": 474118.0}, {"date": "2024-05-28", "close": 74.89, "volume": 1366594.0}, {"date": "2024-05-29", "close": 75.46, "volume": 700571.0}, {"date": "2024-05-30", "close": 76.31, "volume": 798744.0}, {"date": "2024-05-31", "close": 76.62, "volume": 545350.0}, {"date": "2024-06-03", "close": 77.43, "volume": 1121327.0}, {"date": "2024-06-04", "close": 76.12, "volume": 1365925.0}, {"date": "2024-06-05", "close": 79.01, "volume": 1207002.0}, {"date": "2024-06-06", "close": 75.93, "volume": 1513608.0}, {"date": "2024-06-07", "close": 75.8, "volume": 1220294.0}, {"date": "2024-06-10", "close": 75.25, "volume": 1163738.0}, {"date": "2024-06-11", "close": 75.28, "volume": 783257.0}, {"date": "2024-06-12", "close": 77.29, "volume": 853903.0}, {"date": "2024-06-13", "close": 78.89, "volume": 1066171.0}, {"date": "2024-06-14", "close": 78.32, "volume": 472119.0}, {"date": "2024-06-17", "close": 79.9, "volume": 904855.0}, {"date": "2024-06-18", "close": 79.49, "volume": 572543.0}, {"date": "2024-06-20", "close": 77.73, "volume": 752774.0}, {"date": "2024-06-21", "close": 79.09, "volume": 827876.0}, {"date": "2024-06-24", "close": 78.68, "volume": 784055.0}, {"date": "2024-06-25", "close": 77.25, "volume": 1112562.0}, {"date": "2024-06-26", "close": 77.2, "volume": 789825.0}, {"date": "2024-06-27", "close": 76.01, "volume": 1005937.0}, {"date": "2024-06-28", "close": 75.15, "volume": 5079488.0}, {"date": "2024-07-01", "close": 77.18, "volume": 1392502.0}, {"date": "2024-07-02", "close": 75.22, "volume": 676704.0}, {"date": "2024-07-03", "close": 75.68, "volume": 440513.0}, {"date": "2024-07-05", "close": 73.93, "volume": 1008500.0}, {"date": "2024-07-08", "close": 73.93, "volume": 826098.0}, {"date": "2024-07-09", "close": 70.85, "volume": 2172297.0}, {"date": "2024-07-10", "close": 71.42, "volume": 888097.0}, {"date": "2024-07-11", "close": 73.28, "volume": 1037009.0}, {"date": "2024-07-12", "close": 73.84, "volume": 946605.0}, {"date": "2024-07-15", "close": 73.57, "volume": 974490.0}, {"date": "2024-07-16", "close": 73.84, "volume": 1222524.0}, {"date": "2024-07-17", "close": 71.88, "volume": 1169102.0}, {"date": "2024-07-18", "close": 72.0, "volume": 630083.0}, {"date": "2024-07-19", "close": 71.27, "volume": 671786.0}, {"date": "2024-07-22", "close": 71.84, "volume": 995961.0}, {"date": "2024-07-23", "close": 71.81, "volume": 995238.0}, {"date": "2024-07-24", "close": 71.22, "volume": 692517.0}, {"date": "2024-07-25", "close": 70.89, "volume": 1035501.0}, {"date": "2024-07-26", "close": 73.74, "volume": 1140520.0}, {"date": "2024-07-29", "close": 76.66, "volume": 1467806.0}, {"date": "2024-07-30", "close": 76.83, "volume": 1176719.0}, {"date": "2024-07-31", "close": 76.85, "volume": 625275.0}, {"date": "2024-08-01", "close": 76.27, "volume": 1015775.0}, {"date": "2024-08-02", "close": 75.29, "volume": 1651111.0}, {"date": "2024-08-05", "close": 72.89, "volume": 1107713.0}, {"date": "2024-08-06", "close": 73.71, "volume": 596381.0}, {"date": "2024-08-07", "close": 72.99, "volume": 1507352.0}, {"date": "2024-08-08", "close": 85.36, "volume": 7140353.0}, {"date": "2024-08-09", "close": 87.64, "volume": 3697541.0}, {"date": "2024-08-12", "close": 89.96, "volume": 1581079.0}, {"date": "2024-08-13", "close": 89.94, "volume": 1329928.0}, {"date": "2024-08-14", "close": 89.15, "volume": 1184547.0}, {"date": "2024-08-15", "close": 91.4, "volume": 1321184.0}, {"date": "2024-08-16", "close": 91.08, "volume": 1223045.0}, {"date": "2024-08-19", "close": 90.39, "volume": 850339.0}, {"date": "2024-08-20", "close": 89.21, "volume": 751773.0}, {"date": "2024-08-21", "close": 91.35, "volume": 1202479.0}, {"date": "2024-08-22", "close": 90.15, "volume": 642827.0}, {"date": "2024-08-23", "close": 89.85, "volume": 900171.0}, {"date": "2024-08-26", "close": 89.3, "volume": 637559.0}, {"date": "2024-08-27", "close": 90.55, "volume": 1635332.0}, {"date": "2024-08-28", "close": 89.72, "volume": 774773.0}, {"date": "2024-08-29", "close": 91.91, "volume": 1575142.0}, {"date": "2024-08-30", "close": 95.82, "volume": 2090478.0}, {"date": "2024-09-03", "close": 95.17, "volume": 2169732.0}, {"date": "2024-09-04", "close": 98.12, "volume": 2597522.0}, {"date": "2024-09-05", "close": 97.34, "volume": 2130642.0}, {"date": "2024-09-06", "close": 94.7, "volume": 1548194.0}, {"date": "2024-09-09", "close": 96.63, "volume": 1230781.0}, {"date": "2024-09-10", "close": 96.3, "volume": 697116.0}, {"date": "2024-09-11", "close": 99.01, "volume": 1604973.0}, {"date": "2024-09-12", "close": 101.8, "volume": 2010538.0}, {"date": "2024-09-13", "close": 103.24, "volume": 1112468.0}, {"date": "2024-09-16", "close": 103.56, "volume": 708864.0}, {"date": "2024-09-17", "close": 103.47, "volume": 1075111.0}, {"date": "2024-09-18", "close": 104.99, "volume": 865077.0}, {"date": "2024-09-19", "close": 106.86, "volume": 985796.0}, {"date": "2024-09-20", "close": 105.77, "volume": 1357280.0}, {"date": "2024-09-23", "close": 104.86, "volume": 770854.0}, {"date": "2024-09-24", "close": 106.39, "volume": 1166663.0}, {"date": "2024-09-25", "close": 105.96, "volume": 1076461.0}, {"date": "2024-09-26", "close": 106.0, "volume": 778508.0}, {"date": "2024-09-27", "close": 106.0, "volume": 1304366.0}, {"date": "2024-09-30", "close": 108.71, "volume": 1383222.0}, {"date": "2024-10-01", "close": 107.94, "volume": 1098071.0}, {"date": "2024-10-02", "close": 107.57, "volume": 1071683.0}, {"date": "2024-10-03", "close": 109.05, "volume": 1078618.0}, {"date": "2024-10-04", "close": 109.72, "volume": 767623.0}, {"date": "2024-10-07", "close": 108.31, "volume": 478883.0}, {"date": "2024-10-08", "close": 109.62, "volume": 746506.0}, {"date": "2024-10-09", "close": 109.27, "volume": 850465.0}, {"date": "2024-10-10", "close": 108.2, "volume": 586148.0}, {"date": "2024-10-11", "close": 107.3, "volume": 1362893.0}, {"date": "2024-10-14", "close": 107.65, "volume": 1619399.0}, {"date": "2024-10-15", "close": 107.93, "volume": 874807.0}, {"date": "2024-10-16", "close": 105.12, "volume": 1398899.0}, {"date": "2024-10-17", "close": 106.07, "volume": 1279045.0}, {"date": "2024-10-18", "close": 108.95, "volume": 1317605.0}, {"date": "2024-10-21", "close": 109.86, "volume": 868565.0}, {"date": "2024-10-22", "close": 109.48, "volume": 763706.0}, {"date": "2024-10-23", "close": 109.53, "volume": 1138075.0}, {"date": "2024-10-24", "close": 107.79, "volume": 630320.0}, {"date": "2024-10-25", "close": 109.32, "volume": 917211.0}, {"date": "2024-10-28", "close": 111.13, "volume": 992201.0}, {"date": "2024-10-29", "close": 110.49, "volume": 783477.0}, {"date": "2024-10-30", "close": 110.92, "volume": 1804171.0}, {"date": "2024-10-31", "close": 92.21, "volume": 7576832.0}, {"date": "2024-11-01", "close": 89.12, "volume": 4760236.0}, {"date": "2024-11-04", "close": 91.25, "volume": 2449762.0}, {"date": "2024-11-05", "close": 94.0, "volume": 2158572.0}, {"date": "2024-11-06", "close": 92.1, "volume": 4648512.0}, {"date": "2024-11-07", "close": 95.95, "volume": 2875669.0}, {"date": "2024-11-08", "close": 104.29, "volume": 2945103.0}, {"date": "2024-11-11", "close": 104.27, "volume": 2384658.0}, {"date": "2024-11-12", "close": 101.71, "volume": 1323799.0}, {"date": "2024-11-13", "close": 102.11, "volume": 1283128.0}, {"date": "2024-11-14", "close": 101.3, "volume": 789737.0}, {"date": "2024-11-15", "close": 100.88, "volume": 957833.0}, {"date": "2024-11-18", "close": 99.46, "volume": 1415217.0}, {"date": "2024-11-19", "close": 98.88, "volume": 950823.0}, {"date": "2024-11-20", "close": 95.22, "volume": 2240951.0}, {"date": "2024-11-21", "close": 100.44, "volume": 2182057.0}, {"date": "2024-11-22", "close": 98.34, "volume": 1810423.0}, {"date": "2024-11-25", "close": 102.71, "volume": 1447396.0}, {"date": "2024-11-26", "close": 99.27, "volume": 989349.0}, {"date": "2024-11-27", "close": 98.07, "volume": 907500.0}, {"date": "2024-11-29", "close": 100.55, "volume": 325162.0}, {"date": "2024-12-02", "close": 98.33, "volume": 874705.0}, {"date": "2024-12-03", "close": 98.87, "volume": 629046.0}, {"date": "2024-12-04", "close": 105.45, "volume": 1918138.0}, {"date": "2024-12-05", "close": 101.67, "volume": 2000246.0}, {"date": "2024-12-06", "close": 100.87, "volume": 1098258.0}, {"date": "2024-12-09", "close": 100.21, "volume": 1082250.0}, {"date": "2024-12-10", "close": 99.43, "volume": 845965.0}, {"date": "2024-12-11", "close": 101.63, "volume": 818796.0}, {"date": "2024-12-12", "close": 101.04, "volume": 778444.0}, {"date": "2024-12-13", "close": 99.67, "volume": 634062.0}, {"date": "2024-12-16", "close": 101.66, "volume": 877170.0}, {"date": "2024-12-17", "close": 100.89, "volume": 623123.0}, {"date": "2024-12-18", "close": 94.92, "volume": 2098690.0}, {"date": "2024-12-19", "close": 95.18, "volume": 978042.0}, {"date": "2024-12-20", "close": 95.32, "volume": 1620962.0}, {"date": "2024-12-23", "close": 95.97, "volume": 596614.0}, {"date": "2024-12-24", "close": 97.9, "volume": 351456.0}, {"date": "2024-12-26", "close": 98.54, "volume": 480894.0}, {"date": "2024-12-27", "close": 97.25, "volume": 522467.0}, {"date": "2024-12-30", "close": 95.73, "volume": 653774.0}, {"date": "2024-12-31", "close": 97.36, "volume": 688922.0}, {"date": "2025-01-02", "close": 97.06, "volume": 557285.0}, {"date": "2025-01-03", "close": 98.56, "volume": 654003.0}, {"date": "2025-01-06", "close": 102.66, "volume": 1429509.0}, {"date": "2025-01-07", "close": 102.45, "volume": 614475.0}, {"date": "2025-01-08", "close": 102.22, "volume": 669037.0}, {"date": "2025-01-10", "close": 108.07, "volume": 1708364.0}, {"date": "2025-01-13", "close": 104.33, "volume": 1315184.0}, {"date": "2025-01-14", "close": 105.76, "volume": 1147246.0}, {"date": "2025-01-15", "close": 107.22, "volume": 962334.0}, {"date": "2025-01-16", "close": 108.86, "volume": 977192.0}, {"date": "2025-01-17", "close": 109.32, "volume": 569470.0}, {"date": "2025-01-21", "close": 110.03, "volume": 922283.0}, {"date": "2025-01-22", "close": 111.65, "volume": 825017.0}, {"date": "2025-01-23", "close": 111.48, "volume": 932875.0}, {"date": "2025-01-24", "close": 110.62, "volume": 714573.0}, {"date": "2025-01-27", "close": 111.54, "volume": 1032146.0}, {"date": "2025-01-28", "close": 111.97, "volume": 831746.0}, {"date": "2025-01-29", "close": 111.78, "volume": 693070.0}, {"date": "2025-01-30", "close": 113.72, "volume": 868671.0}, {"date": "2025-01-31", "close": 111.81, "volume": 730961.0}, {"date": "2025-02-03", "close": 109.0, "volume": 1068174.0}, {"date": "2025-02-04", "close": 111.47, "volume": 646947.0}, {"date": "2025-02-05", "close": 111.78, "volume": 704017.0}, {"date": "2025-02-06", "close": 114.12, "volume": 934480.0}, {"date": "2025-02-07", "close": 113.83, "volume": 959892.0}, {"date": "2025-02-10", "close": 110.29, "volume": 1540112.0}, {"date": "2025-02-11", "close": 108.84, "volume": 1695314.0}, {"date": "2025-02-12", "close": 110.65, "volume": 2931761.0}, {"date": "2025-02-13", "close": 114.44, "volume": 4893591.0}, {"date": "2025-02-14", "close": 110.31, "volume": 1578216.0}, {"date": "2025-02-18", "close": 110.08, "volume": 1129233.0}, {"date": "2025-02-19", "close": 112.15, "volume": 874808.0}, {"date": "2025-02-20", "close": 110.86, "volume": 1021335.0}, {"date": "2025-02-21", "close": 102.89, "volume": 1831989.0}, {"date": "2025-02-24", "close": 102.7, "volume": 1164844.0}, {"date": "2025-02-25", "close": 104.67, "volume": 839020.0}, {"date": "2025-02-26", "close": 105.93, "volume": 1146494.0}, {"date": "2025-02-27", "close": 103.44, "volume": 918698.0}, {"date": "2025-02-28", "close": 105.09, "volume": 768246.0}, {"date": "2025-03-03", "close": 99.31, "volume": 1087962.0}, {"date": "2025-03-04", "close": 94.45, "volume": 1719175.0}, {"date": "2025-03-05", "close": 96.31, "volume": 1281970.0}, {"date": "2025-03-06", "close": 90.91, "volume": 1049927.0}, {"date": "2025-03-07", "close": 90.65, "volume": 2686634.0}, {"date": "2025-03-10", "close": 86.65, "volume": 2236008.0}, {"date": "2025-03-11", "close": 89.07, "volume": 2149888.0}, {"date": "2025-03-12", "close": 91.11, "volume": 1826230.0}, {"date": "2025-03-13", "close": 86.96, "volume": 1859518.0}, {"date": "2025-03-14", "close": 88.27, "volume": 1563158.0}, {"date": "2025-03-17", "close": 90.02, "volume": 1412479.0}, {"date": "2025-03-18", "close": 86.83, "volume": 876518.0}, {"date": "2025-03-19", "close": 90.26, "volume": 1390418.0}, {"date": "2025-03-20", "close": 89.4, "volume": 1615614.0}, {"date": "2025-03-21", "close": 87.95, "volume": 1397193.0}, {"date": "2025-03-24", "close": 92.1, "volume": 1937513.0}, {"date": "2025-03-25", "close": 91.58, "volume": 907014.0}, {"date": "2025-03-26", "close": 89.77, "volume": 1110540.0}, {"date": "2025-03-27", "close": 85.36, "volume": 2594406.0}, {"date": "2025-03-28", "close": 84.02, "volume": 1673124.0}, {"date": "2025-03-31", "close": 83.41, "volume": 1168579.0}, {"date": "2025-04-01", "close": 84.2, "volume": 1124736.0}, {"date": "2025-04-02", "close": 88.43, "volume": 1688265.0}, {"date": "2025-04-03", "close": 69.49, "volume": 8117145.0}, {"date": "2025-04-04", "close": 70.09, "volume": 6749005.0}, {"date": "2025-04-07", "close": 70.24, "volume": 5698577.0}, {"date": "2025-04-08", "close": 65.64, "volume": 2759676.0}, {"date": "2025-04-09", "close": 78.75, "volume": 6384009.0}, {"date": "2025-04-10", "close": 72.81, "volume": 3084600.0}, {"date": "2025-04-11", "close": 73.53, "volume": 2038817.0}, {"date": "2025-04-14", "close": 74.49, "volume": 1736683.0}, {"date": "2025-04-15", "close": 74.68, "volume": 1362690.0}, {"date": "2025-04-16", "close": 73.66, "volume": 766842.0}, {"date": "2025-04-17", "close": 74.2, "volume": 1342395.0}, {"date": "2025-04-21", "close": 71.78, "volume": 1575908.0}, {"date": "2025-04-22", "close": 74.47, "volume": 982822.0}, {"date": "2025-04-23", "close": 77.26, "volume": 1677998.0}, {"date": "2025-04-24", "close": 79.28, "volume": 1119843.0}, {"date": "2025-04-25", "close": 79.78, "volume": 1647006.0}, {"date": "2025-04-28", "close": 80.1, "volume": 1479857.0}, {"date": "2025-04-29", "close": 81.41, "volume": 1479908.0}, {"date": "2025-04-30", "close": 80.5, "volume": 873331.0}, {"date": "2025-05-01", "close": 79.81, "volume": 1582752.0}, {"date": "2025-05-02", "close": 84.14, "volume": 1892164.0}, {"date": "2025-05-05", "close": 82.53, "volume": 1709742.0}, {"date": "2025-05-06", "close": 80.08, "volume": 2238940.0}, {"date": "2025-05-07", "close": 81.19, "volume": 2837086.0}, {"date": "2025-05-08", "close": 91.63, "volume": 4094699.0}, {"date": "2025-05-09", "close": 92.25, "volume": 2364920.0}, {"date": "2025-05-12", "close": 98.99, "volume": 3011933.0}, {"date": "2025-05-13", "close": 102.34, "volume": 2462767.0}, {"date": "2025-05-14", "close": 101.11, "volume": 2059183.0}, {"date": "2025-05-15", "close": 100.69, "volume": 1354743.0}, {"date": "2025-05-16", "close": 102.08, "volume": 1229012.0}, {"date": "2025-05-19", "close": 101.15, "volume": 1264600.0}, {"date": "2025-05-20", "close": 100.59, "volume": 823431.0}, {"date": "2025-05-21", "close": 97.29, "volume": 999963.0}, {"date": "2025-05-22", "close": 95.37, "volume": 1220784.0}, {"date": "2025-05-23", "close": 94.36, "volume": 1301385.0}, {"date": "2025-05-27", "close": 94.78, "volume": 1203437.0}, {"date": "2025-05-28", "close": 92.71, "volume": 1256343.0}, {"date": "2025-05-29", "close": 94.36, "volume": 1255484.0}, {"date": "2025-05-30", "close": 91.93, "volume": 953884.0}, {"date": "2025-06-02", "close": 92.3, "volume": 1065782.0}, {"date": "2025-06-03", "close": 92.32, "volume": 1227882.0}, {"date": "2025-06-04", "close": 87.91, "volume": 2330048.0}, {"date": "2025-06-05", "close": 87.27, "volume": 2332751.0}, {"date": "2025-06-06", "close": 87.25, "volume": 1054950.0}, {"date": "2025-06-09", "close": 87.86, "volume": 2183660.0}, {"date": "2025-06-10", "close": 89.48, "volume": 1544900.0}, {"date": "2025-06-11", "close": 89.56, "volume": 3707924.0}, {"date": "2025-06-12", "close": 87.93, "volume": 2803234.0}, {"date": "2025-06-13", "close": 82.13, "volume": 1993883.0}, {"date": "2025-06-16", "close": 87.13, "volume": 1838825.0}, {"date": "2025-06-17", "close": 85.69, "volume": 1415804.0}, {"date": "2025-06-18", "close": 89.16, "volume": 1996455.0}, {"date": "2025-06-20", "close": 90.8, "volume": 1652663.0}, {"date": "2025-06-23", "close": 91.75, "volume": 1441790.0}, {"date": "2025-06-24", "close": 94.43, "volume": 1895138.0}, {"date": "2025-06-25", "close": 93.37, "volume": 1423629.0}, {"date": "2025-06-26", "close": 94.11, "volume": 1428583.0}, {"date": "2025-06-27", "close": 96.5, "volume": 1813373.0}, {"date": "2025-06-30", "close": 98.99, "volume": 1620265.0}, {"date": "2025-07-01", "close": 99.26, "volume": 1902951.0}, {"date": "2025-07-02", "close": 106.36, "volume": 4653157.0}, {"date": "2025-07-03", "close": 107.24, "volume": 894592.0}, {"date": "2025-07-07", "close": 105.94, "volume": 2109882.0}, {"date": "2025-07-08", "close": 105.55, "volume": 942159.0}, {"date": "2025-07-09", "close": 108.75, "volume": 1743502.0}, {"date": "2025-07-10", "close": 111.19, "volume": 1514172.0}, {"date": "2025-07-11", "close": 110.99, "volume": 1487039.0}, {"date": "2025-07-14", "close": 111.45, "volume": 1032949.0}, {"date": "2025-07-15", "close": 110.7, "volume": 1720575.0}, {"date": "2025-07-16", "close": 110.51, "volume": 1391390.0}, {"date": "2025-07-17", "close": 114.96, "volume": 1801575.0}, {"date": "2025-07-18", "close": 115.06, "volume": 973656.0}, {"date": "2025-07-21", "close": 114.81, "volume": 1006892.0}, {"date": "2025-07-22", "close": 117.15, "volume": 2053203.0}, {"date": "2025-07-23", "close": 119.46, "volume": 1919180.0}, {"date": "2025-07-24", "close": 118.33, "volume": 818119.0}, {"date": "2025-07-25", "close": 120.34, "volume": 730252.0}, {"date": "2025-07-28", "close": 120.01, "volume": 846902.0}, {"date": "2025-07-29", "close": 118.55, "volume": 1040071.0}, {"date": "2025-07-30", "close": 116.99, "volume": 1088682.0}, {"date": "2025-07-31", "close": 116.1, "volume": 1159521.0}, {"date": "2025-08-01", "close": 112.32, "volume": 1601292.0}, {"date": "2025-08-04", "close": 116.27, "volume": 1135595.0}, {"date": "2025-08-05", "close": 115.45, "volume": 886802.0}, {"date": "2025-08-06", "close": 114.16, "volume": 1792316.0}, {"date": "2025-08-07", "close": 115.2, "volume": 3411861.0}, {"date": "2025-08-08", "close": 116.06, "volume": 1888287.0}, {"date": "2025-08-11", "close": 114.86, "volume": 1033039.0}, {"date": "2025-08-12", "close": 116.78, "volume": 1524602.0}, {"date": "2025-08-13", "close": 120.99, "volume": 1926591.0}, {"date": "2025-08-14", "close": 119.3, "volume": 1266492.0}, {"date": "2025-08-15", "close": 118.96, "volume": 953514.0}, {"date": "2025-08-18", "close": 119.32, "volume": 1241491.0}, {"date": "2025-08-19", "close": 119.34, "volume": 1222096.0}, {"date": "2025-08-20", "close": 119.59, "volume": 1035072.0}, {"date": "2025-08-21", "close": 115.82, "volume": 4283940.0}, {"date": "2025-08-22", "close": 116.92, "volume": 1676780.0}, {"date": "2025-08-25", "close": 115.8, "volume": 1399922.0}, {"date": "2025-08-26", "close": 118.55, "volume": 1124981.0}, {"date": "2025-08-27", "close": 120.29, "volume": 1127319.0}, {"date": "2025-08-28", "close": 116.25, "volume": 2790307.0}, {"date": "2025-08-29", "close": 116.96, "volume": 1250602.0}, {"date": "2025-09-02", "close": 116.71, "volume": 1226010.0}, {"date": "2025-09-03", "close": 117.99, "volume": 1222598.0}, {"date": "2025-09-04", "close": 121.22, "volume": 1369818.0}, {"date": "2025-09-05", "close": 117.18, "volume": 1714723.0}, {"date": "2025-09-08", "close": 114.8, "volume": 1084195.0}, {"date": "2025-09-09", "close": 115.28, "volume": 874486.0}, {"date": "2025-09-10", "close": 116.04, "volume": 755597.0}, {"date": "2025-09-11", "close": 115.54, "volume": 878145.0}, {"date": "2025-09-12", "close": 113.93, "volume": 675051.0}, {"date": "2025-09-15", "close": 114.5, "volume": 841368.0}, {"date": "2025-09-16", "close": 113.01, "volume": 1079206.0}, {"date": "2025-09-17", "close": 113.95, "volume": 1311719.0}, {"date": "2025-09-18", "close": 116.95, "volume": 1035355.0}, {"date": "2025-09-19", "close": 114.96, "volume": 1404384.0}, {"date": "2025-09-22", "close": 109.8, "volume": 1801797.0}, {"date": "2025-09-23", "close": 109.66, "volume": 1123843.0}, {"date": "2025-09-24", "close": 107.64, "volume": 1236997.0}, {"date": "2025-09-25", "close": 106.07, "volume": 1186929.0}, {"date": "2025-09-26", "close": 105.9, "volume": 1353918.0}, {"date": "2025-09-29", "close": 106.22, "volume": 1651531.0}, {"date": "2025-09-30", "close": 103.15, "volume": 3761312.0}, {"date": "2025-10-01", "close": 100.34, "volume": 1899994.0}, {"date": "2025-10-02", "close": 101.13, "volume": 1453166.0}, {"date": "2025-10-03", "close": 98.09, "volume": 1706853.0}, {"date": "2025-10-06", "close": 94.35, "volume": 2497275.0}, {"date": "2025-10-07", "close": 91.78, "volume": 2577784.0}, {"date": "2025-10-08", "close": 91.66, "volume": 1610461.0}, {"date": "2025-10-09", "close": 89.3, "volume": 1688074.0}, {"date": "2025-10-10", "close": 88.37, "volume": 2412138.0}, {"date": "2025-10-13", "close": 89.2, "volume": 1693748.0}, {"date": "2025-10-14", "close": 91.38, "volume": 2005495.0}, {"date": "2025-10-15", "close": 94.82, "volume": 3766699.0}, {"date": "2025-10-16", "close": 93.93, "volume": 2436077.0}, {"date": "2025-10-17", "close": 93.92, "volume": 1514191.0}, {"date": "2025-10-20", "close": 92.81, "volume": 1343656.0}, {"date": "2025-10-21", "close": 93.45, "volume": 1752004.0}, {"date": "2025-10-22", "close": 91.24, "volume": 1727253.0}, {"date": "2025-10-23", "close": 96.82, "volume": 2830608.0}, {"date": "2025-10-24", "close": 96.66, "volume": 1365495.0}, {"date": "2025-10-27", "close": 96.75, "volume": 1292176.0}, {"date": "2025-10-28", "close": 97.16, "volume": 1582199.0}, {"date": "2025-10-29", "close": 95.51, "volume": 1144121.0}, {"date": "2025-10-30", "close": 87.59, "volume": 4180593.0}, {"date": "2025-10-31", "close": 85.5, "volume": 3818118.0}, {"date": "2025-11-03", "close": 85.3, "volume": 2896365.0}, {"date": "2025-11-04", "close": 84.69, "volume": 2269701.0}, {"date": "2025-11-05", "close": 86.39, "volume": 3371370.0}, {"date": "2025-11-06", "close": 91.9, "volume": 5493744.0}, {"date": "2025-11-07", "close": 92.44, "volume": 2151384.0}, {"date": "2025-11-10", "close": 94.78, "volume": 2652163.0}, {"date": "2025-11-11", "close": 92.18, "volume": 1576785.0}, {"date": "2025-11-12", "close": 93.94, "volume": 1806621.0}, {"date": "2025-11-13", "close": 91.29, "volume": 1478240.0}, {"date": "2025-11-14", "close": 88.04, "volume": 2475464.0}, {"date": "2025-11-17", "close": 84.64, "volume": 2530764.0}, {"date": "2025-11-18", "close": 84.57, "volume": 1893147.0}, {"date": "2025-11-19", "close": 87.39, "volume": 1705723.0}, {"date": "2025-11-20", "close": 85.11, "volume": 1890951.0}, {"date": "2025-11-21", "close": 87.51, "volume": 2020737.0}, {"date": "2025-11-24", "close": 88.01, "volume": 1542131.0}, {"date": "2025-11-25", "close": 93.31, "volume": 3091979.0}, {"date": "2025-11-26", "close": 96.16, "volume": 1923343.0}, {"date": "2025-11-28", "close": 97.57, "volume": 649369.0}, {"date": "2025-12-01", "close": 101.39, "volume": 2028482.0}, {"date": "2025-12-02", "close": 101.43, "volume": 2680587.0}, {"date": "2025-12-03", "close": 107.44, "volume": 3281510.0}, {"date": "2025-12-04", "close": 106.36, "volume": 1868944.0}, {"date": "2025-12-05", "close": 108.34, "volume": 1397159.0}, {"date": "2025-12-08", "close": 109.14, "volume": 2130335.0}, {"date": "2025-12-09", "close": 110.14, "volume": 2179323.0}, {"date": "2025-12-10", "close": 113.27, "volume": 1556696.0}, {"date": "2025-12-11", "close": 114.2, "volume": 1346755.0}, {"date": "2025-12-12", "close": 112.67, "volume": 1187710.0}, {"date": "2025-12-15", "close": 113.62, "volume": 1289311.0}, {"date": "2025-12-16", "close": 113.87, "volume": 1023897.0}, {"date": "2025-12-17", "close": 112.95, "volume": 814087.0}, {"date": "2025-12-18", "close": 114.01, "volume": 1278273.0}, {"date": "2025-12-19", "close": 115.26, "volume": 1362894.0}, {"date": "2025-12-22", "close": 117.03, "volume": 1361703.0}, {"date": "2025-12-23", "close": 113.57, "volume": 1376563.0}, {"date": "2025-12-24", "close": 112.88, "volume": 530892.0}, {"date": "2025-12-26", "close": 114.0, "volume": 479406.0}, {"date": "2025-12-29", "close": 113.32, "volume": 781568.0}, {"date": "2025-12-30", "close": 113.69, "volume": 1134452.0}, {"date": "2025-12-31", "close": 111.9, "volume": 687015.0}, {"date": "2026-01-02", "close": 113.85, "volume": 1830383.0}, {"date": "2026-01-05", "close": 110.96, "volume": 1664051.0}, {"date": "2026-01-06", "close": 117.22, "volume": 2005039.0}, {"date": "2026-01-07", "close": 117.84, "volume": 1240653.0}, {"date": "2026-01-08", "close": 122.94, "volume": 2356393.0}, {"date": "2026-01-09", "close": 120.49, "volume": 1617562.0}, {"date": "2026-01-12", "close": 123.68, "volume": 2188799.0}, {"date": "2026-01-13", "close": 126.22, "volume": 2115165.0}, {"date": "2026-01-14", "close": 123.88, "volume": 1437040.0}, {"date": "2026-01-15", "close": 126.17, "volume": 1356598.0}, {"date": "2026-01-16", "close": 127.06, "volume": 998569.0}, {"date": "2026-01-20", "close": 122.78, "volume": 1292482.0}, {"date": "2026-01-21", "close": 123.16, "volume": 1465130.0}, {"date": "2026-01-22", "close": 123.97, "volume": 988399.0}, {"date": "2026-01-23", "close": 123.44, "volume": 817953.0}, {"date": "2026-01-26", "close": 123.22, "volume": 1157508.0}, {"date": "2026-01-27", "close": 122.64, "volume": 1465990.0}, {"date": "2026-01-28", "close": 119.84, "volume": 1433424.0}, {"date": "2026-01-29", "close": 119.35, "volume": 1602144.0}, {"date": "2026-01-30", "close": 118.2, "volume": 733979.0}, {"date": "2026-02-02", "close": 119.49, "volume": 1102072.0}, {"date": "2026-02-03", "close": 119.43, "volume": 1213177.0}, {"date": "2026-02-04", "close": 116.18, "volume": 1446429.0}, {"date": "2026-02-05", "close": 113.21, "volume": 1239354.0}, {"date": "2026-02-06", "close": 116.72, "volume": 1285330.0}, {"date": "2026-02-09", "close": 119.55, "volume": 1402735.0}, {"date": "2026-02-10", "close": 118.64, "volume": 2006713.0}, {"date": "2026-02-11", "close": 125.31, "volume": 5039334.0}, {"date": "2026-02-12", "close": 129.02, "volume": 2306016.0}, {"date": "2026-02-13", "close": 131.06, "volume": 1721883.0}, {"date": "2026-02-17", "close": 131.45, "volume": 1384357.0}, {"date": "2026-02-18", "close": 127.73, "volume": 1509803.0}, {"date": "2026-02-19", "close": 127.32, "volume": 1053739.0}, {"date": "2026-02-20", "close": 130.64, "volume": 1492984.0}, {"date": "2026-02-23", "close": 124.04, "volume": 1473485.0}, {"date": "2026-02-24", "close": 128.11, "volume": 1881334.0}, {"date": "2026-02-25", "close": 128.9, "volume": 1633331.0}, {"date": "2026-02-26", "close": 126.88, "volume": 1582954.0}, {"date": "2026-02-27", "close": 122.87, "volume": 2486472.0}, {"date": "2026-03-02", "close": 120.59, "volume": 1634566.0}, {"date": "2026-03-03", "close": 115.74, "volume": 2076448.0}, {"date": "2026-03-04", "close": 114.86, "volume": 2139170.0}, {"date": "2026-03-05", "close": 114.0, "volume": 1555628.0}, {"date": "2026-03-06", "close": 111.1, "volume": 2116163.0}, {"date": "2026-03-09", "close": 111.36, "volume": 2617683.0}, {"date": "2026-03-10", "close": 112.44, "volume": 2100625.0}, {"date": "2026-03-11", "close": 110.16, "volume": 1867233.0}, {"date": "2026-03-12", "close": 101.68, "volume": 2625913.0}, {"date": "2026-03-13", "close": 100.04, "volume": 3263486.0}, {"date": "2026-03-16", "close": 102.95, "volume": 1457538.0}, {"date": "2026-03-17", "close": 105.27, "volume": 1919028.0}, {"date": "2026-03-18", "close": 102.66, "volume": 1113889.0}, {"date": "2026-03-19", "close": 101.93, "volume": 1689336.0}, {"date": "2026-03-20", "close": 98.05, "volume": 7849467.0}, {"date": "2026-03-23", "close": 105.16, "volume": 2121316.0}, {"date": "2026-03-24", "close": 108.45, "volume": 2028682.0}, {"date": "2026-03-25", "close": 107.49, "volume": 1195016.0}, {"date": "2026-03-26", "close": 104.28, "volume": 1457565.0}, {"date": "2026-03-27", "close": 102.11, "volume": 1678063.0}, {"date": "2026-03-30", "close": 97.62, "volume": 2045079.0}, {"date": "2026-03-31", "close": 105.9, "volume": 2490267.0}, {"date": "2026-04-01", "close": 106.49, "volume": 2367657.0}, {"date": "2026-04-02", "close": 104.38, "volume": 1475894.0}, {"date": "2026-04-06", "close": 108.48, "volume": 2258002.0}, {"date": "2026-04-07", "close": 104.15, "volume": 1928214.0}, {"date": "2026-04-08", "close": 111.91, "volume": 1904163.0}, {"date": "2026-04-09", "close": 114.96, "volume": 1366881.0}, {"date": "2026-04-10", "close": 115.07, "volume": 1022966.0}, {"date": "2026-04-13", "close": 115.37, "volume": 1308087.0}, {"date": "2026-04-14", "close": 116.63, "volume": 953126.0}, {"date": "2026-04-15", "close": 115.51, "volume": 2041461.0}, {"date": "2026-04-16", "close": 114.88, "volume": 1041756.0}, {"date": "2026-04-17", "close": 119.6, "volume": 1350412.0}, {"date": "2026-04-20", "close": 121.66, "volume": 838480.0}, {"date": "2026-04-21", "close": 118.17, "volume": 989795.0}, {"date": "2026-04-22", "close": 117.3, "volume": 917430.0}, {"date": "2026-04-23", "close": 114.69, "volume": 935225.0}, {"date": "2026-04-24", "close": 115.74, "volume": 980286.0}, {"date": "2026-04-27", "close": 116.77, "volume": 1342950.0}, {"date": "2026-04-28", "close": 114.58, "volume": 1237951.0}, {"date": "2026-04-29", "close": 113.13, "volume": 882776.0}, {"date": "2026-04-30", "close": 115.53, "volume": 1048838.0}, {"date": "2026-05-01", "close": 114.65, "volume": 1229166.0}, {"date": "2026-05-04", "close": 114.8, "volume": 1361644.0}, {"date": "2026-05-05", "close": 117.41, "volume": 2108364.0}, {"date": "2026-05-06", "close": 115.49, "volume": 4424688.0}, {"date": "2026-05-07", "close": 113.12, "volume": 2551436.0}, {"date": "2026-05-08", "close": 111.67, "volume": 1784059.0}, {"date": "2026-05-11", "close": 107.49, "volume": 2000978.0}, {"date": "2026-05-12", "close": 108.41, "volume": 2038789.0}, {"date": "2026-05-13", "close": 102.94, "volume": 2411199.0}, {"date": "2026-05-14", "close": 106.7, "volume": 4339527.0}, {"date": "2026-05-15", "close": 105.63, "volume": 11957570.0}, {"date": "2026-05-18", "close": 106.41, "volume": 1905449.0}, {"date": "2026-05-19", "close": 101.99, "volume": 2363581.0}, {"date": "2026-05-20", "close": 107.15, "volume": 1718110.0}, {"date": "2026-05-21", "close": 112.21, "volume": 1900067.0}, {"date": "2026-05-22", "close": 112.03, "volume": 1131595.0}, {"date": "2026-05-26", "close": 116.21, "volume": 2137840.0}, {"date": "2026-05-27", "close": 116.95, "volume": 2150361.0}, {"date": "2026-05-28", "close": 119.48, "volume": 1614519.0}, {"date": "2026-05-29", "close": 121.89, "volume": 7926278.0}, {"date": "2026-06-01", "close": 122.66, "volume": 1674764.0}, {"date": "2026-06-02", "close": 122.28, "volume": 1264328.0}, {"date": "2026-06-03", "close": 121.26, "volume": 1770089.0}, {"date": "2026-06-04", "close": 123.47, "volume": 1774770.0}, {"date": "2026-06-05", "close": 119.82, "volume": 1667180.0}, {"date": "2026-06-08", "close": 118.28, "volume": 2368486.0}, {"date": "2026-06-09", "close": 128.48, "volume": 3411605.0}, {"date": "2026-06-10", "close": 128.22, "volume": 2222102.0}, {"date": "2026-06-11", "close": 135.59, "volume": 2244170.0}, {"date": "2026-06-12", "close": 133.8, "volume": 1340122.0}, {"date": "2026-06-15", "close": 133.09, "volume": 1338651.0}, {"date": "2026-06-16", "close": 136.28, "volume": 1661422.0}, {"date": "2026-06-17", "close": 133.56, "volume": 1174218.0}, {"date": "2026-06-18", "close": 140.84, "volume": 2484064.0}, {"date": "2026-06-22", "close": 138.56, "volume": 1464942.0}, {"date": "2026-06-23", "close": 134.9, "volume": 1227949.0}, {"date": "2026-06-24", "close": 140.19, "volume": 1323516.0}, {"date": "2026-06-25", "close": 142.85, "volume": 1569591.0}, {"date": "2026-06-26", "close": 145.1, "volume": 1776293.0}, {"date": "2026-06-29", "close": 146.38, "volume": 1360058.0}, {"date": "2026-06-30", "close": 152.27, "volume": 1601397.0}, {"date": "2026-07-01", "close": 151.84, "volume": 1855560.0}, {"date": "2026-07-02", "close": 151.47, "volume": 2331355.0}, {"date": "2026-07-06", "close": 148.92, "volume": 1387131.0}, {"date": "2026-07-07", "close": 150.94, "volume": 1444522.0}, {"date": "2026-07-08", "close": 146.49, "volume": 1170977.0}, {"date": "2026-07-09", "close": 148.81, "volume": 702312.0}, {"date": "2026-07-10", "close": 152.65, "volume": 3642298.0}, {"date": "2026-07-13", "close": 149.79, "volume": 1280719.0}, {"date": "2026-07-14", "close": 149.89, "volume": 1421949.0}, {"date": "2026-07-15", "close": 150.05, "volume": 1212687.0}, {"date": "2026-07-16", "close": 154.21, "volume": 894660.0}, {"date": "2026-07-17", "close": 154.53, "volume": 1708320.0}, {"date": "2026-07-20", "close": 152.83, "volume": 1388400.0}, {"date": "2026-07-21", "close": 147.82, "volume": 2130175.0}, {"date": "2026-07-22", "close": 147.11, "volume": 1654252.0}, {"date": "2026-07-23", "close": 145.83, "volume": 2002600.0}, {"date": "2026-07-24", "close": 148.6, "volume": 1198912.0}, {"date": "2026-07-27", "close": 153.19, "volume": 1295479.0}, {"date": "2026-07-28", "close": 159.84, "volume": 1255352.0}, {"date": "2026-07-29", "close": 159.22, "volume": 1498555.0}, {"date": "2026-07-30", "close": 163.33, "volume": 980134.0}, {"date": "2026-07-31", "close": 161.77, "volume": 1210480.0}, {"date": "2026-08-03", "close": 160.57, "volume": 2156856.0}, {"date": "2026-08-04", "close": 168.19, "volume": 3445430.0}, {"date": "2026-08-05", "close": 182.11, "volume": 3710410.0}, {"date": "2026-08-06", "close": 179.93, "volume": 2659009.0}, {"date": "2026-08-07", "close": 185.52, "volume": 1476058.0}], "refreshing": true}