{"ticker": "VRTX", "overview": {"cik": "875320", "ticker": "VRTX", "name": "VERTEX PHARMACEUTICALS INC / MA", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000875320-26-000283", "price_sensitive": false}, {"form": "3", "date": "2026-10-22", "title": "FORM 3", "accession": "0000875320-26-000281", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0000875320-26-000278", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0000875320-26-000276", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0000875320-26-000274", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0000875320-26-000272", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "FORM 3", "accession": "0000875320-26-000270", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000875320-26-000267", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0000875320-26-000264", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000875320-26-000261", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001958244-26-000559", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000875320-26-000259", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000875320-26-000256", "price_sensitive": true}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0000875320-26-000253", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0000875320-26-000251", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0000875320-26-000249", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0000875320-26-000247", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0000875320-26-000245", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0000875320-26-000243", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001193125-26-296710", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000875320-26-000241", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005073", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005057", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-005009", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000875320-26-000239", "price_sensitive": false}]}, "description": "VERTEX PHARMACEUTICALS INC / MA trades as VRTX on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 2,460 insider filings for the company, from July 2003 to July 2026. Across those, 56 insiders disclosed 23 open-market purchases totalling $18.49M against 1625 sales totalling $1.92B. The most recent filing on record is dated 20 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 23, "buy_sum": 18493222.09, "sell_n": 1625, "sell_sum": 1920669868.02, "net": -1902176645.93, "insiders": 56, "first_date": "2003-07-30", "last_date": "2026-07-02"}, "metrics": {"ticker": "VRTX", "has_prices": true, "as_of": "2026-08-17", "last": 515.55, "prev_close": 505.75, "change": 9.799999999999955, "change_pct": 0.019377162629757697, "session_volume": 1111401.0, "vwap_5": 518.4958290127885, "vwap_20": 492.2966854131722, "vwap_60": 477.91165742117016, "vwap_250": 447.15773265097505, "high_52w": 529.65, "low_52w": 409.47, "avg_volume_20": 1338773.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000875320-26-000283", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Daniel J. Brennan", "who_key": "Brennan Daniel J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 400258.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1595612/000087532026000283/0000875320-26-000283-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19662}, {"id": "0000875320-26-000276", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Bruce I. Sachs", "who_key": "SACHS BRUCE I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1197036/000087532026000276/0000875320-26-000276-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26862}, {"id": "0000875320-26-000274", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Alan M. Garber", "who_key": "Garber Alan M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1312907/000087532026000274/0000875320-26-000274-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26862}, {"id": "0000875320-26-000272", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Jasper van Grunsven", "who_key": "van Grunsven Jasper", "role": "EVP,   CP and NPPO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on VRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2154061/000087532026000272/0000875320-26-000272-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80142}, {"id": "0000875320-26-000267", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Kristen Ambrose", "who_key": "Ambrose Kristen", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on VRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856587/000087532026000267/0000875320-26-000267-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95982}, {"id": "0000875320-26-000261", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Bruce I. Sachs", "who_key": "SACHS BRUCE I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1197036/000087532026000261/0000875320-26-000261-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97422}, {"id": "HOUSE-2026-20035392-T5", "src": "CONGRESS", "ticker": "VRTX", "cik": "", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "ge #1 (Home Grown)\nVertex Pharmaceuticals Incorporated\n- Common Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "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. David J. Taylor dumps VRTX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035392.pdf", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98862}, {"id": "0000875320-26-000253", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Ourania Tatsis", "who_key": "Tatsis Ourania", "role": "EVP, Chief Reg. & Quality Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on VRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532026000253/0000875320-26-000253-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150702}, {"id": "0000875320-26-000251", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Amit Sachdev", "who_key": "Sachdev Amit", "role": "EVP Chief Patient & Ext Af Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on VRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532026000251/0000875320-26-000251-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150702}, {"id": "0000875320-26-000247", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Alan M. Garber", "who_key": "Garber Alan M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532026000247/0000875320-26-000247-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159342}, {"id": "0000875320-26-000249", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Bruce I. Sachs", "who_key": "SACHS BRUCE I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532026000249/0000875320-26-000249-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159342}, {"id": "0000875320-26-000243", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Duncan McKechnie", "who_key": "McKechnie Duncan", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 799779.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims VRTX: $800K", "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532026000243/0000875320-26-000243-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178062}, {"id": "0000875320-26-000245", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Ourania Tatsis", "who_key": "Tatsis Ourania", "role": "EVP, Chief Reg. & Quality Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 787485.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $787K of VRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532026000245/0000875320-26-000245-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178062}, {"id": "0000875320-26-000241", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Joy Liu", "who_key": "Liu Joy", "role": "EVP and Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 416243.88, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $416K of VRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532026000241/0000875320-26-000241-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179502}, {"id": "0000875320-26-000239", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Carmen Bozic", "who_key": "Bozic Carmen", "role": "EVP and CMO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 287570.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $288K of VRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532026000239/0000875320-26-000239-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186702}, {"id": "0000875320-26-000237", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Carmen Bozic", "who_key": "Bozic Carmen", "role": "EVP and CMO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 471413.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $471K of VRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532026000237/0000875320-26-000237-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198222}, {"id": "0000875320-26-000235", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Carmen Bozic", "who_key": "Bozic Carmen", "role": "EVP and CMO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1827900.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider trims $1.8M of VRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532026000235/0000875320-26-000235-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202542}, {"id": "0000875320-26-000233", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Carmen Bozic", "who_key": "Bozic Carmen", "role": "EVP and CMO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 785250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider trims $785K of VRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532026000233/0000875320-26-000233-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216942}, {"id": "0000875320-26-000230", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Joy Liu", "who_key": "Liu Joy", "role": "EVP and Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 364245.48000000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $364K of VRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532026000230/0000875320-26-000230-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222702}, {"id": "0000875320-26-000228", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Carmen Bozic", "who_key": "Bozic Carmen", "role": "EVP and CMO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 888300.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider trims $888K of VRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532026000228/0000875320-26-000228-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227022}, {"id": "0000875320-26-000225", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Carmen Bozic", "who_key": "Bozic Carmen", "role": "EVP and CMO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 613971.2999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $614K of VRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532026000225/0000875320-26-000225-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "0000875320-26-000226", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Mark E. Bunnage", "who_key": "Bunnage Mark E.", "role": "EVP, Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 14963.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $15K of VRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532026000226/0000875320-26-000226-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0001422848-26-000067", "src": "13DG", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Capital Research Global Investors moves to a 8.3% passive stake in VRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000067-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248622}, {"id": "13DG-0001422849-26-000080", "src": "13DG", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Capital World Investors", "who_key": "Capital World 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Capital World Investors moves to a 10.1% passive stake in VRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000080-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248622}, {"id": "0000875320-26-000222", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Carmen Bozic", "who_key": "Bozic Carmen", "role": "EVP and CMO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3144600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $3.1M of VRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532026000222/0000875320-26-000222-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251502}, {"id": "0000875320-26-000175", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Sangeeta N. Bhatia", "who_key": "Bhatia Sangeeta N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 134746.14, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $135K of VRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532026000175/0000875320-26-000175-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263022}, {"id": "0000875320-26-000177", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Lloyd Carney", "who_key": "CARNEY LLOYD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532026000177/0000875320-26-000177-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267342}, {"id": "0000875320-26-000179", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Alan M. Garber", "who_key": "Garber Alan M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532026000179/0000875320-26-000179-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267342}, {"id": "0000875320-26-000181", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Michel Lagarde", "who_key": "Lagarde Michel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532026000181/0000875320-26-000181-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267342}, {"id": "0000875320-26-000183", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Joy Liu", "who_key": "Liu Joy", "role": "EVP and Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 469222.07999999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $469K of VRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532026000183/0000875320-26-000183-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267342}], "recent_buys": [{"id": "0000875320-25-000220", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Reshma Kewalramani", "who_key": "Kewalramani Reshma", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3895767.7, "score": 68.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO drops $3.9M on VRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532025000220/0000875320-25-000220-index.htm", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653262}, {"id": "0000875320-25-000218", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Bruce I. Sachs", "who_key": "SACHS BRUCE I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1948415.68, "score": 55.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big money into VRTX \u2014 A board member buys $1.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532025000218/0000875320-25-000218-index.htm", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653262}, {"id": "0001209191-21-052881", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Reshma Kewalramani", "who_key": "Kewalramani Reshma", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1956491.6, "score": 65.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying VRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919121052881/0001209191-21-052881-index.htm", "trade_date": "2021-08-19", "timestamp": "2021-08-19", "mins": 2738382}, {"id": "0001209191-21-049602", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Bruce I. Sachs", "who_key": "SACHS BRUCE I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2968650.0, "score": 65.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into VRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919121049602/0001209191-21-049602-index.htm", "trade_date": "2021-08-02", "timestamp": "2021-08-02", "mins": 2762862}, {"id": "0001209191-20-057828", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Bruce I. Sachs", "who_key": "SACHS BRUCE I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3260465.0, "score": 66.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying VRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919120057828/0001209191-20-057828-index.htm", "trade_date": "2020-11-10", "timestamp": "2020-11-10", "mins": 3144462}, {"id": "0001209191-12-052295", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Margaret G. McGlynn", "who_key": "MCGLYNN MARGARET G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45500.0, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying VRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919112052295/0001209191-12-052295-index.htm", "trade_date": "2012-11-07", "timestamp": "2012-11-07", "mins": 7356462}, {"id": "0000875320-10-000020", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Jeffrey M. Leiden", "who_key": "LEIDEN JEFFREY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49920.0, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into VRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532010000020/0000875320-10-000020-index.htm", "trade_date": "2010-05-04", "timestamp": "2010-05-04", "mins": 8678382}, {"id": "0000875320-10-000019", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Jeffrey M. Leiden", "who_key": "LEIDEN JEFFREY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50180.0, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VRTX draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532010000019/0000875320-10-000019-index.htm", "trade_date": "2010-04-23", "timestamp": "2010-04-23", "mins": 8694222}, {"id": "0000875320-10-000013", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Dennis L. Winger", "who_key": "WINGER DENNIS L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250510.0, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying VRTX \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532010000013/0000875320-10-000013-index.htm", "trade_date": "2010-02-16", "timestamp": "2010-02-16", "mins": 8789262}, {"id": "0000875320-08-000018", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Elaine Ullian", "who_key": "ULLIAN ELAINE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 54240.0, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders pile into VRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532008000018/0000875320-08-000018-index.htm", "trade_date": "2008-02-15", "timestamp": "2008-02-15", "mins": 9843342}, {"id": "0000875320-08-000017", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Bruce I. Sachs", "who_key": "SACHS BRUCE I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1063695.0, "score": 52.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders pile into VRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532008000017/0000875320-08-000017-index.htm", "trade_date": "2008-02-15", "timestamp": "2008-02-15", "mins": 9843342}, {"id": "0000875320-08-000016", "src": "INSIDERS", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Elaine Ullian", "who_key": "ULLIAN ELAINE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18750.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 7 buying VRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532008000016/0000875320-08-000016-index.htm", "trade_date": "2008-02-14", "timestamp": "2008-02-14", "mins": 9844782}], "institutional": [{"id": "13DG-0001422848-26-000067", "src": "13DG", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Capital Research Global Investors moves to a 8.3% passive stake in VRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000067-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248622}, {"id": "13DG-0001422849-26-000080", "src": "13DG", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Capital World Investors", "who_key": "Capital World 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Capital World Investors moves to a 10.1% passive stake in VRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000080-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248622}, {"id": "13DG-0002100119-26-001217", "src": "13DG", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VRTX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001217-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268782}, {"id": "13DG-0000102909-26-002578", "src": "13DG", "ticker": "VRTX", "cik": "875320", "company": "VERTEX PHARMACEUTICALS INC / MA", "company_raw": "VERTEX PHARMACEUTICALS INC / MA", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VRTX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002578-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}], "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": "Vertex Pharmaceuticals Incorporated - Common Stock", "new_value": "VERTEX PHARMACEUTICALS INC / MA", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000875320", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000875320", "applied": 1, "detected_at": "2026-10-28T17:06:04.192968"}]}, "key_people": [{"who": "Jeffrey M. Leiden", "who_key": "LEIDEN JEFFREY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 100100.0, "sold": 534225792.28000003, "net": -534125692.28000003, "trades": 50, "top_score": 50.5, "lean": "selling", "history": [{"action": "SELL", "amount": 28650336.65, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532025000242/0000875320-25-000242-index.htm"}, {"action": "SELL", "amount": 32292319.86, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532025000234/0000875320-25-000234-index.htm"}, {"action": "SELL", "amount": 1888216.0, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532024000212/0000875320-24-000212-index.htm"}, {"action": "SELL", "amount": 3776528.04, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532024000064/0000875320-24-000064-index.htm"}, {"action": "SELL", "amount": 1423104.12, "date": "2024-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532024000059/0000875320-24-000059-index.htm"}, {"action": "SELL", "amount": 2785977.36, "date": "2024-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532024000004/0000875320-24-000004-index.htm"}, {"action": "SELL", "amount": 5333799.140000001, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532023000060/0000875320-23-000060-index.htm"}, {"action": "SELL", "amount": 4847788.0, "date": "2023-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919123053073/0001209191-23-053073-index.htm"}, {"action": "SELL", "amount": 699887.34, "date": "2023-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919123028240/0001209191-23-028240-index.htm"}, {"action": "SELL", "amount": 3835061.7600000002, "date": "2023-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919123027372/0001209191-23-027372-index.htm"}, {"action": "SELL", "amount": 37164480.57, "date": "2022-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000089924322026840/0000899243-22-026840-index.htm"}, {"action": "SELL", "amount": 4563652.5600000005, "date": "2022-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000089924322014805/0000899243-22-014805-index.htm"}, {"action": "SELL", "amount": 9383303.77, "date": "2020-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919120040271/0001209191-20-040271-index.htm"}, {"action": "SELL", "amount": 26751440.1, "date": "2020-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919120029186/0001209191-20-029186-index.htm"}, {"action": "SELL", "amount": 25459013.12, "date": "2020-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919120027890/0001209191-20-027890-index.htm"}, {"action": "SELL", "amount": 25475036.61, "date": "2020-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919120027672/0001209191-20-027672-index.htm"}, {"action": "SELL", "amount": 2463045.63, "date": "2020-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919120013029/0001209191-20-013029-index.htm"}, {"action": "SELL", "amount": 2845518.24, "date": "2020-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919120010544/0001209191-20-010544-index.htm"}, {"action": "SELL", "amount": 11694933.450000001, "date": "2020-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919120008878/0001209191-20-008878-index.htm"}, {"action": "SELL", "amount": 20360051.7, "date": "2019-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919119057610/0001209191-19-057610-index.htm"}, {"action": "SELL", "amount": 1981140.0, "date": "2019-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919119057137/0001209191-19-057137-index.htm"}, {"action": "SELL", "amount": 21141791.92, "date": "2019-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919119054876/0001209191-19-054876-index.htm"}, {"action": "SELL", "amount": 20487890.0, "date": "2019-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919119053936/0001209191-19-053936-index.htm"}, {"action": "SELL", "amount": 19861943.2, "date": "2019-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919119033062/0001209191-19-033062-index.htm"}, {"action": "SELL", "amount": 5785503.58, "date": "2019-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919119028221/0001209191-19-028221-index.htm"}], "latest": {"action": "SELL", "amount": 28650336.65, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532025000242/0000875320-25-000242-index.htm"}}, {"who": "Joshua S. Boger", "who_key": "BOGER JOSHUA S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 183932318.56, "net": -183932318.56, "trades": 363, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 659846.0, "date": "2017-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919117003660/0001209191-17-003660-index.htm"}, {"action": "SELL", "amount": 501319.0, "date": "2017-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919117002576/0001209191-17-002576-index.htm"}, {"action": "SELL", "amount": 483113.0, "date": "2016-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919117000287/0001209191-17-000287-index.htm"}, {"action": "SELL", "amount": 482025.0, "date": "2016-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919116156413/0001209191-16-156413-index.htm"}, {"action": "SELL", "amount": 503870.0, "date": "2016-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919116155612/0001209191-16-155612-index.htm"}, {"action": "SELL", "amount": 488482.0, "date": "2016-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919116154333/0001209191-16-154333-index.htm"}, {"action": "SELL", "amount": 542614.0, "date": "2016-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919116152916/0001209191-16-152916-index.htm"}, {"action": "SELL", "amount": 595057.84, "date": "2016-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919116150889/0001209191-16-150889-index.htm"}, {"action": "SELL", "amount": 591372.0, "date": "2016-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919116149542/0001209191-16-149542-index.htm"}, {"action": "SELL", "amount": 505400.0, "date": "2016-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919116148419/0001209191-16-148419-index.htm"}, {"action": "SELL", "amount": 515199.0, "date": "2016-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919116147236/0001209191-16-147236-index.htm"}, {"action": "SELL", "amount": 531976.0, "date": "2016-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919116146552/0001209191-16-146552-index.htm"}, {"action": "SELL", "amount": 527381.0, "date": "2016-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919116145887/0001209191-16-145887-index.htm"}, {"action": "SELL", "amount": 568379.0, "date": "2016-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919116145346/0001209191-16-145346-index.htm"}, {"action": "SELL", "amount": 572977.63, "date": "2016-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919116143339/0001209191-16-143339-index.htm"}, {"action": "SELL", "amount": 590332.0, "date": "2016-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919116142628/0001209191-16-142628-index.htm"}, {"action": "SELL", "amount": 600387.0, "date": "2016-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919116141765/0001209191-16-141765-index.htm"}, {"action": "SELL", "amount": 621795.0, "date": "2016-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919116140710/0001209191-16-140710-index.htm"}, {"action": "SELL", "amount": 615045.0, "date": "2016-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919116139637/0001209191-16-139637-index.htm"}, {"action": "SELL", "amount": 110869.0, "date": "2016-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919116138429/0001209191-16-138429-index.htm"}, {"action": "SELL", "amount": 687427.0, "date": "2016-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919116137770/0001209191-16-137770-index.htm"}, {"action": "SELL", "amount": 90171.0, "date": "2016-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919116136716/0001209191-16-136716-index.htm"}, {"action": "SELL", "amount": 711712.0, "date": "2016-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919116136549/0001209191-16-136549-index.htm"}, {"action": "SELL", "amount": 4731140.0, "date": "2016-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919116135653/0001209191-16-135653-index.htm"}, {"action": "SELL", "amount": 623549.0, "date": "2016-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919116134422/0001209191-16-134422-index.htm"}], "latest": {"action": "SELL", "amount": 659846.0, "date": "2017-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919117003660/0001209191-17-003660-index.htm"}}, {"who": "Amit Sachdev", "who_key": "Sachdev Amit", "role": "SVP, Public Policy,Gov Affairs", "person_type": "EXEC", "person_label": "Execs", "bought": 24720.0, "sold": 173590679.96, "net": -173565959.96, "trades": 94, "top_score": 27.8, "lean": "selling", "history": [{"action": "SELL", "amount": 897802.1000000001, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532026000118/0000875320-26-000118-index.htm"}, {"action": "SELL", "amount": 27479583.09, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532026000102/0000875320-26-000102-index.htm"}, {"action": "SELL", "amount": 13789.76, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532024000154/0000875320-24-000154-index.htm"}, {"action": "SELL", "amount": 1278802.8, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532024000107/0000875320-24-000107-index.htm"}, {"action": "SELL", "amount": 1345868.0699999998, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532024000091/0000875320-24-000091-index.htm"}, {"action": "SELL", "amount": 1790040.6600000001, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532024000078/0000875320-24-000078-index.htm"}, {"action": "SELL", "amount": 1354013.28, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532024000053/0000875320-24-000053-index.htm"}, {"action": "SELL", "amount": 12947.2, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532023000041/0000875320-23-000041-index.htm"}, {"action": "SELL", "amount": 3510850.0, "date": "2023-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000089924323018109/0000899243-23-018109-index.htm"}, {"action": "SELL", "amount": 9546.779999999999, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919121064740/0001209191-21-064740-index.htm"}, {"action": "SELL", "amount": 9735.87, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919121033989/0001209191-21-033989-index.htm"}, {"action": "SELL", "amount": 839193.14, "date": "2021-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919121028984/0001209191-21-028984-index.htm"}, {"action": "SELL", "amount": 765307.4, "date": "2021-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919121014743/0001209191-21-014743-index.htm"}, {"action": "SELL", "amount": 1962366.0, "date": "2021-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919121012352/0001209191-21-012352-index.htm"}, {"action": "SELL", "amount": 939067.8, "date": "2021-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919121010723/0001209191-21-010723-index.htm"}, {"action": "SELL", "amount": 9388.24, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919120059069/0001209191-20-059069-index.htm"}, {"action": "SELL", "amount": 540136.6799999999, "date": "2020-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919120045145/0001209191-20-045145-index.htm"}, {"action": "SELL", "amount": 16495.71, "date": "2020-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919120030482/0001209191-20-030482-index.htm"}, {"action": "SELL", "amount": 3014014.4899999998, "date": "2020-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919120028801/0001209191-20-028801-index.htm"}, {"action": "SELL", "amount": 184162.31999999998, "date": "2020-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919120027897/0001209191-20-027897-index.htm"}, {"action": "SELL", "amount": 15081411.55, "date": "2020-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919120027496/0001209191-20-027496-index.htm"}, {"action": "SELL", "amount": 788401.88, "date": "2020-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919120013034/0001209191-20-013034-index.htm"}, {"action": "SELL", "amount": 849780.18, "date": "2020-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919120010550/0001209191-20-010550-index.htm"}, {"action": "SELL", "amount": 3216310.52, "date": "2020-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919120008889/0001209191-20-008889-index.htm"}, {"action": "SELL", "amount": 946845.32, "date": "2020-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919120006956/0001209191-20-006956-index.htm"}], "latest": {"action": "SELL", "amount": 897802.1000000001, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532026000118/0000875320-26-000118-index.htm"}}, {"who": "Ian F. Smith", "who_key": "SMITH IAN F", "role": "EVP, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 164639087.12, "net": -164639087.12, "trades": 63, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3887173.4, "date": "2018-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919118041074/0001209191-18-041074-index.htm"}, {"action": "SELL", "amount": 33804.26, "date": "2018-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919118030604/0001209191-18-030604-index.htm"}, {"action": "SELL", "amount": 634880.0, "date": "2018-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919118030207/0001209191-18-030207-index.htm"}, {"action": "SELL", "amount": 13471901.24, "date": "2018-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919118026607/0001209191-18-026607-index.htm"}, {"action": "SELL", "amount": 334232.0, "date": "2018-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919118003963/0001209191-18-003963-index.htm"}, {"action": "SELL", "amount": 1031.03, "date": "2017-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919117061525/0001209191-17-061525-index.htm"}, {"action": "SELL", "amount": 960750.0, "date": "2017-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919117059638/0001209191-17-059638-index.htm"}, {"action": "SELL", "amount": 10879858.45, "date": "2017-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919117058481/0001209191-17-058481-index.htm"}, {"action": "SELL", "amount": 330671.25, "date": "2017-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919117057320/0001209191-17-057320-index.htm"}, {"action": "SELL", "amount": 660415.0, "date": "2017-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919117048255/0001209191-17-048255-index.htm"}, {"action": "SELL", "amount": 332235.95, "date": "2017-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919117047729/0001209191-17-047729-index.htm"}, {"action": "SELL", "amount": 324865.0, "date": "2017-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919117047132/0001209191-17-047132-index.htm"}, {"action": "SELL", "amount": 21530813.39, "date": "2017-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919117046030/0001209191-17-046030-index.htm"}, {"action": "SELL", "amount": 12220572.0, "date": "2017-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919117037922/0001209191-17-037922-index.htm"}, {"action": "SELL", "amount": 33786.48, "date": "2017-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919117033072/0001209191-17-033072-index.htm"}, {"action": "SELL", "amount": 345780.0, "date": "2017-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919117016546/0001209191-17-016546-index.htm"}, {"action": "SELL", "amount": 336789.72, "date": "2017-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919117011104/0001209191-17-011104-index.htm"}, {"action": "SELL", "amount": 16576.12, "date": "2016-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919116121112/0001209191-16-121112-index.htm"}, {"action": "SELL", "amount": 1097691.0, "date": "2016-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919116095845/0001209191-16-095845-index.htm"}, {"action": "SELL", "amount": 1302727.4000000001, "date": "2015-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919115078179/0001209191-15-078179-index.htm"}, {"action": "SELL", "amount": 47483.520000000004, "date": "2015-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919115043953/0001209191-15-043953-index.htm"}, {"action": "SELL", "amount": 759276.84, "date": "2015-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919115028985/0001209191-15-028985-index.htm"}, {"action": "SELL", "amount": 1168428.0, "date": "2015-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919115016654/0001209191-15-016654-index.htm"}, {"action": "SELL", "amount": 725738.04, "date": "2014-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919114075844/0001209191-14-075844-index.htm"}, {"action": "SELL", "amount": 12172023.19, "date": "2014-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919114060584/0001209191-14-060584-index.htm"}], "latest": {"action": "SELL", "amount": 3887173.4, "date": "2018-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919118041074/0001209191-18-041074-index.htm"}}, {"who": "Stuart A. Arbuckle", "who_key": "Arbuckle Stuart A", "role": "EVP, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 139516185.85, "net": -139516185.85, "trades": 92, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 29734.170000000002, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532024000152/0000875320-24-000152-index.htm"}, {"action": "SELL", "amount": 2142973.8, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532024000099/0000875320-24-000099-index.htm"}, {"action": "SELL", "amount": 1519637.3099999998, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532024000087/0000875320-24-000087-index.htm"}, {"action": "SELL", "amount": 2021475.1600000001, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532024000068/0000875320-24-000068-index.htm"}, {"action": "SELL", "amount": 1804930.8, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532024000043/0000875320-24-000043-index.htm"}, {"action": "SELL", "amount": 3432597.0, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532023000056/0000875320-23-000056-index.htm"}, {"action": "SELL", "amount": 3002447.0, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919123038343/0001209191-23-038343-index.htm"}, {"action": "SELL", "amount": 27045.239999999998, "date": "2023-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919123033321/0001209191-23-033321-index.htm"}, {"action": "SELL", "amount": 1447143.4400000002, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919123013708/0001209191-23-013708-index.htm"}, {"action": "SELL", "amount": 706678.7000000001, "date": "2023-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919123012672/0001209191-23-012672-index.htm"}, {"action": "SELL", "amount": 705595.74, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919123011665/0001209191-23-011665-index.htm"}, {"action": "SELL", "amount": 1910961.7, "date": "2023-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919123010050/0001209191-23-010050-index.htm"}, {"action": "SELL", "amount": 1460815.6500000001, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919123009182/0001209191-23-009182-index.htm"}, {"action": "SELL", "amount": 6738990.78, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000089924322029030/0000899243-22-029030-index.htm"}, {"action": "SELL", "amount": 54072.81, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000089924322028474/0000899243-22-028474-index.htm"}, {"action": "SELL", "amount": 1710816.7, "date": "2022-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000089924322028244/0000899243-22-028244-index.htm"}, {"action": "SELL", "amount": 33408.270000000004, "date": "2022-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000089924322018610/0000899243-22-018610-index.htm"}, {"action": "SELL", "amount": 80777.88, "date": "2022-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000089924322016653/0000899243-22-016653-index.htm"}, {"action": "SELL", "amount": 561.78, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919121064738/0001209191-21-064738-index.htm"}, {"action": "SELL", "amount": 23588.670000000002, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919121033984/0001209191-21-033984-index.htm"}, {"action": "SELL", "amount": 775988.98, "date": "2021-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919121014690/0001209191-21-014690-index.htm"}, {"action": "SELL", "amount": 1657480.77, "date": "2021-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919121012328/0001209191-21-012328-index.htm"}, {"action": "SELL", "amount": 1085592.8399999999, "date": "2021-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919121010697/0001209191-21-010697-index.htm"}, {"action": "SELL", "amount": 332145.65, "date": "2021-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919121008101/0001209191-21-008101-index.htm"}, {"action": "SELL", "amount": 1565.4900000000002, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919120059055/0001209191-20-059055-index.htm"}], "latest": {"action": "SELL", "amount": 29734.170000000002, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532024000152/0000875320-24-000152-index.htm"}}, {"who": "David Altshuler", "who_key": "ALTSHULER DAVID", "role": "EVP,  Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 93426987.4, "net": -93426987.4, "trades": 87, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 22083.88, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532025000201/0000875320-25-000201-index.htm"}, {"action": "SELL", "amount": 1647810.0, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532025000152/0000875320-25-000152-index.htm"}, {"action": "SELL", "amount": 1615500.0, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532025000144/0000875320-25-000144-index.htm"}, {"action": "SELL", "amount": 1583190.0, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532025000139/0000875320-25-000139-index.htm"}, {"action": "SELL", "amount": 610560.0, "date": "2025-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532025000120/0000875320-25-000120-index.htm"}, {"action": "SELL", "amount": 407845.6, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532025000101/0000875320-25-000101-index.htm"}, {"action": "SELL", "amount": 533280.0, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532025000099/0000875320-25-000099-index.htm"}, {"action": "SELL", "amount": 7178.4, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532024000229/0000875320-24-000229-index.htm"}, {"action": "SELL", "amount": 23270.22, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532024000150/0000875320-24-000150-index.htm"}, {"action": "SELL", "amount": 1804542.3, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532024000095/0000875320-24-000095-index.htm"}, {"action": "SELL", "amount": 1266153.54, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532024000085/0000875320-24-000085-index.htm"}, {"action": "SELL", "amount": 1684001.58, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532024000066/0000875320-24-000066-index.htm"}, {"action": "SELL", "amount": 1321654.8, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532024000039/0000875320-24-000039-index.htm"}, {"action": "SELL", "amount": 7028.4800000000005, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532023000039/0000875320-23-000039-index.htm"}, {"action": "SELL", "amount": 21767.13, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000089924323018044/0000899243-23-018044-index.htm"}, {"action": "SELL", "amount": 1218449.48, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919123013685/0001209191-23-013685-index.htm"}, {"action": "SELL", "amount": 1175676.13, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919123011655/0001209191-23-011655-index.htm"}, {"action": "SELL", "amount": 1911107.8900000001, "date": "2023-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919123010045/0001209191-23-010045-index.htm"}, {"action": "SELL", "amount": 1434126.48, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919123009174/0001209191-23-009174-index.htm"}, {"action": "SELL", "amount": 399021.77999999997, "date": "2023-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919123007827/0001209191-23-007827-index.htm"}, {"action": "SELL", "amount": 10492.74, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000089924322036184/0000899243-22-036184-index.htm"}, {"action": "SELL", "amount": 394858.63, "date": "2022-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000089924322035443/0000899243-22-035443-index.htm"}, {"action": "SELL", "amount": 381469.38, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000089924322028246/0000899243-22-028246-index.htm"}, {"action": "SELL", "amount": 5156729.7, "date": "2022-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000089924322026486/0000899243-22-026486-index.htm"}, {"action": "SELL", "amount": 1748989.52, "date": "2022-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000089924322008109/0000899243-22-008109-index.htm"}], "latest": {"action": "SELL", "amount": 22083.88, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532025000201/0000875320-25-000201-index.htm"}}, {"who": "Reshma Kewalramani", "who_key": "Kewalramani Reshma", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 5852259.300000001, "sold": 79953801.79, "net": -74101542.49000001, "trades": 28, "top_score": 68.9, "lean": "selling", "history": [{"action": "SELL", "amount": 19738854.85, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532026000129/0000875320-26-000129-index.htm"}, {"action": "BUY", "amount": 3895767.7, "date": "2025-08-06", "score": 68.9, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532025000220/0000875320-25-000220-index.htm"}, {"action": "SELL", "amount": 7826970.0, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532024000225/0000875320-24-000225-index.htm"}, {"action": "SELL", "amount": 7677010.0, "date": "2024-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532024000195/0000875320-24-000195-index.htm"}, {"action": "SELL", "amount": 7555394.0, "date": "2024-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532024000187/0000875320-24-000187-index.htm"}, {"action": "SELL", "amount": 715205.0, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532024000160/0000875320-24-000160-index.htm"}, {"action": "SELL", "amount": 6795294.0, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532024000156/0000875320-24-000156-index.htm"}, {"action": "SELL", "amount": 6973945.0, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532023000062/0000875320-23-000062-index.htm"}, {"action": "SELL", "amount": 2023906.0, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532023000058/0000875320-23-000058-index.htm"}, {"action": "SELL", "amount": 1921569.0, "date": "2023-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532023000035/0000875320-23-000035-index.htm"}, {"action": "SELL", "amount": 2778940.0, "date": "2023-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919123042557/0001209191-23-042557-index.htm"}, {"action": "SELL", "amount": 1124726.05, "date": "2023-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919123026270/0001209191-23-026270-index.htm"}, {"action": "SELL", "amount": 3150500.0, "date": "2023-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919123005219/0001209191-23-005219-index.htm"}, {"action": "SELL", "amount": 3565846.34, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000089924322029032/0000899243-22-029032-index.htm"}, {"action": "SELL", "amount": 3405005.7, "date": "2022-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000089924322024385/0000899243-22-024385-index.htm"}, {"action": "BUY", "amount": 1956491.6, "date": "2021-08-19", "score": 65.9, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919121052881/0001209191-21-052881-index.htm"}, {"action": "SELL", "amount": 562204.97, "date": "2020-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919120045935/0001209191-20-045935-index.htm"}, {"action": "SELL", "amount": 28132.46, "date": "2020-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919120030498/0001209191-20-030498-index.htm"}, {"action": "SELL", "amount": 565882.14, "date": "2020-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919120027885/0001209191-20-027885-index.htm"}, {"action": "SELL", "amount": 848371.1900000001, "date": "2020-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919120013025/0001209191-20-013025-index.htm"}, {"action": "SELL", "amount": 288069.99, "date": "2020-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919120010541/0001209191-20-010541-index.htm"}, {"action": "SELL", "amount": 496599.51, "date": "2020-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919120007485/0001209191-20-007485-index.htm"}, {"action": "SELL", "amount": 1029284.04, "date": "2019-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919119058099/0001209191-19-058099-index.htm"}, {"action": "SELL", "amount": 12562.949999999999, "date": "2019-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919119057132/0001209191-19-057132-index.htm"}, {"action": "SELL", "amount": 120582.0, "date": "2019-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919119053925/0001209191-19-053925-index.htm"}], "latest": {"action": "SELL", "amount": 19738854.85, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532026000129/0000875320-26-000129-index.htm"}}, {"who": "Bruce I. Sachs", "who_key": "SACHS BRUCE I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 11776705.79, "sold": 57367594.57, "net": -45590888.78, "trades": 37, "top_score": 66.3, "lean": "selling", "history": [{"action": "BUY", "amount": 1948415.68, "date": "2025-08-06", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532025000218/0000875320-25-000218-index.htm"}, {"action": "SELL", "amount": 2689860.0, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532024000200/0000875320-24-000200-index.htm"}, {"action": "SELL", "amount": 3168704.0, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532024000158/0000875320-24-000158-index.htm"}, {"action": "SELL", "amount": 4331250.0, "date": "2023-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532023000033/0000875320-23-000033-index.htm"}, {"action": "SELL", "amount": 6959421.75, "date": "2023-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919123024305/0001209191-23-024305-index.htm"}, {"action": "SELL", "amount": 390012.0, "date": "2023-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919123006204/0001209191-23-006204-index.htm"}, {"action": "BUY", "amount": 2968650.0, "date": "2021-08-02", "score": 65.3, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919121049602/0001209191-21-049602-index.htm"}, {"action": "BUY", "amount": 3260465.0, "date": "2020-11-10", "score": 66.3, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919120057828/0001209191-20-057828-index.htm"}, {"action": "SELL", "amount": 12140805.6, "date": "2020-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919120027901/0001209191-20-027901-index.htm"}, {"action": "SELL", "amount": 4559829.64, "date": "2020-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919120006298/0001209191-20-006298-index.htm"}, {"action": "SELL", "amount": 1401300.0, "date": "2015-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919115064032/0001209191-15-064032-index.htm"}, {"action": "SELL", "amount": 1355190.0, "date": "2015-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919115028974/0001209191-15-028974-index.htm"}, {"action": "SELL", "amount": 1301300.0, "date": "2015-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919115028202/0001209191-15-028202-index.htm"}, {"action": "SELL", "amount": 17375.0, "date": "2015-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919115005886/0001209191-15-005886-index.htm"}, {"action": "SELL", "amount": 1233019.4400000002, "date": "2015-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919115003887/0001209191-15-003887-index.htm"}, {"action": "SELL", "amount": 1140579.0, "date": "2014-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919114067323/0001209191-14-067323-index.htm"}, {"action": "SELL", "amount": 3389794.68, "date": "2014-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919114066728/0001209191-14-066728-index.htm"}, {"action": "SELL", "amount": 648976.0, "date": "2014-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919114022943/0001209191-14-022943-index.htm"}, {"action": "SELL", "amount": 694349.0, "date": "2014-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919114013508/0001209191-14-013508-index.htm"}, {"action": "SELL", "amount": 701071.0, "date": "2014-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919114004558/0001209191-14-004558-index.htm"}, {"action": "SELL", "amount": 606085.0, "date": "2013-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919113058659/0001209191-13-058659-index.htm"}, {"action": "SELL", "amount": 541808.0, "date": "2013-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919113053549/0001209191-13-053549-index.htm"}, {"action": "SELL", "amount": 639586.0, "date": "2013-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919113049384/0001209191-13-049384-index.htm"}, {"action": "SELL", "amount": 622263.0, "date": "2013-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919113045743/0001209191-13-045743-index.htm"}, {"action": "SELL", "amount": 640664.4, "date": "2013-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000120919113042692/0001209191-13-042692-index.htm"}], "latest": {"action": "BUY", "amount": 1948415.68, "date": "2025-08-06", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/875320/000087532025000218/0000875320-25-000218-index.htm"}}], "activity": [{"date": "2026-08-26", "net": -1001.0}], "announcements": [{"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000875320-26-000283", "price_sensitive": false}, {"form": "3", "date": "2026-10-22", "title": "FORM 3", "accession": "0000875320-26-000281", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0000875320-26-000278", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0000875320-26-000276", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0000875320-26-000274", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0000875320-26-000272", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "FORM 3", "accession": "0000875320-26-000270", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000875320-26-000267", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0000875320-26-000264", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000875320-26-000261", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001958244-26-000559", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000875320-26-000259", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000875320-26-000256", "price_sensitive": true}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0000875320-26-000253", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0000875320-26-000251", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0000875320-26-000249", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0000875320-26-000247", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0000875320-26-000245", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0000875320-26-000243", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001193125-26-296710", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000875320-26-000241", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005073", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005057", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-005009", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000875320-26-000239", "price_sensitive": false}], "performance": {"ticker": "VRTX", "has_prices": true, "summary": {"n": 31, "avg": 2.595278765409541, "win_rate": 1.0, "best": 4.031228652288474, "worst": 0.025113338105463966, "as_of": "2026-08-17"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 433.07, "return": 0.19045419909021627}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-08-07", "score": 0.0, "ref_price": 375.63, "return": 0.37249420972765745}, {"who": "Kewalramani Reshma", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 3895767.7, "date": "2025-08-06", "score": 68.9, "ref_price": 385.65, "return": 0.33683391676390506}, {"who": "SACHS BRUCE I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1948415.68, "date": "2025-08-06", "score": 55.7, "ref_price": 385.65, "return": 0.33683391676390506}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-13", "score": 0.0, "ref_price": 502.92, "return": 0.025113338105463966}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 481.65, "return": 0.07038305823730921}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 468.29, "return": 0.10092036985628548}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 470.05, "return": 0.09679821295606839}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-10-06", "score": 0.0, "ref_price": 298.63, "return": 0.7263838194421189}, {"who": "Hon. William R. Keating", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MA09", "amount": 1001.0, "date": "2022-03-29", "score": 0.0, "ref_price": 257.98, "return": 0.9984107295139155}, {"who": "Kewalramani Reshma", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 1956491.6, "date": "2021-08-19", "score": 65.9, "ref_price": 195.04, "return": 1.6433039376538146}, {"who": "SACHS BRUCE I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2968650.0, "date": "2021-08-02", "score": 65.3, "ref_price": 198.32, "return": 1.5995865268253326}, {"who": "SACHS BRUCE I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3260465.0, "date": "2020-11-10", "score": 66.3, "ref_price": 215.35, "return": 1.3940097515672158}, {"who": "MCGLYNN MARGARET G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45500.0, "date": "2012-11-07", "score": 35.0, "ref_price": 102.47, "return": 4.031228652288474}, {"who": "LEIDEN JEFFREY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49920.0, "date": "2010-05-04", "score": 50.5, "ref_price": 102.47, "return": 4.031228652288474}, {"who": "LEIDEN JEFFREY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50180.0, "date": "2010-04-23", "score": 35.5, "ref_price": 102.47, "return": 4.031228652288474}, {"who": "WINGER DENNIS L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250510.0, "date": "2010-02-16", "score": 43.8, "ref_price": 102.47, "return": 4.031228652288474}, {"who": "ULLIAN ELAINE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54240.0, "date": "2008-02-15", "score": 43.4, "ref_price": 102.47, "return": 4.031228652288474}, {"who": "SACHS BRUCE I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1063695.0, "date": "2008-02-15", "score": 52.9, "ref_price": 102.47, "return": 4.031228652288474}, {"who": "ULLIAN ELAINE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18750.0, "date": "2008-02-14", "score": 45.5, "ref_price": 102.47, "return": 4.031228652288474}, {"who": "SACHS BRUCE I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 370859.0, "date": "2008-02-14", "score": 46.8, "ref_price": 102.47, "return": 4.031228652288474}, {"who": "ULLIAN ELAINE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19000.0, "date": "2008-02-13", "score": 30.6, "ref_price": 102.47, "return": 4.031228652288474}, {"who": "Sachdev Amit", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Public Policy,Gov Affairs", "amount": 24720.0, "date": "2007-11-07", "score": 27.8, "ref_price": 102.47, "return": 4.031228652288474}, {"who": "Graves Kurt", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Commercial Officer", "amount": 100342.90000000001, "date": "2007-11-06", "score": 43.2, "ref_price": 102.47, "return": 4.031228652288474}, {"who": "SACHS BRUCE I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1322500.0, "date": "2007-06-26", "score": 64.2, "ref_price": 102.47, "return": 4.031228652288474}, {"who": "Slater Eve Elizabeth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14550.9, "date": "2006-05-17", "score": 39.8, "ref_price": 102.47, "return": 4.031228652288474}, {"who": "Slater Eve Elizabeth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23400.0, "date": "2006-03-23", "score": 31.6, "ref_price": 102.47, "return": 4.031228652288474}, {"who": "BOGER KENNETH S", "person_type": "EXEC", "person_label": "Execs", "role": "SVP & General Counsel", "amount": 47543.2, "date": "2003-11-17", "score": 36.1, "ref_price": 102.47, "return": 4.031228652288474}, {"who": "SACHS BRUCE I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 289218.66000000003, "date": "2003-11-13", "score": 52.4, "ref_price": 102.47, "return": 4.031228652288474}, {"who": "SACHS BRUCE I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 552902.4500000001, "date": "2003-11-12", "score": 47.9, "ref_price": 102.47, "return": 4.031228652288474}, {"who": "SANDERS CHARLES A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 165600.0, "date": "2003-11-12", "score": 56.7, "ref_price": 102.47, "return": 4.031228652288474}]}, "price_series": [{"date": "2016-08-08", "close": 102.47, "volume": 1578231.0}, {"date": "2016-08-09", "close": 102.83, "volume": 1155955.0}, {"date": "2016-08-10", "close": 99.7, "volume": 1162480.0}, {"date": "2016-08-11", "close": 101.21, "volume": 720303.0}, {"date": "2016-08-12", "close": 101.53, "volume": 605328.0}, {"date": "2016-08-15", "close": 102.48, "volume": 543020.0}, {"date": "2016-08-16", "close": 100.0, "volume": 1183038.0}, {"date": "2016-08-17", "close": 99.89, "volume": 852910.0}, {"date": "2016-08-18", "close": 99.1, "volume": 744572.0}, {"date": "2016-08-19", "close": 98.01, "volume": 891947.0}, {"date": "2016-08-22", "close": 100.96, "volume": 1346614.0}, {"date": "2016-08-23", "close": 100.99, "volume": 844279.0}, {"date": "2016-08-24", "close": 96.71, "volume": 1494528.0}, {"date": "2016-08-25", "close": 96.38, "volume": 1349446.0}, {"date": "2016-08-26", "close": 97.09, "volume": 731131.0}, {"date": "2016-08-29", "close": 96.94, "volume": 595225.0}, {"date": "2016-08-30", "close": 95.8, "volume": 674291.0}, {"date": "2016-08-31", "close": 94.51, "volume": 798207.0}, {"date": "2016-09-01", "close": 94.75, "volume": 966622.0}, {"date": "2016-09-02", "close": 95.11, "volume": 843130.0}, {"date": "2016-09-06", "close": 95.78, "volume": 877620.0}, {"date": "2016-09-07", "close": 95.6, "volume": 928256.0}, {"date": "2016-09-08", "close": 97.31, "volume": 1021660.0}, {"date": "2016-09-09", "close": 93.68, "volume": 1313628.0}, {"date": "2016-09-12", "close": 97.86, "volume": 1123605.0}, {"date": "2016-09-13", "close": 95.27, "volume": 927299.0}, {"date": "2016-09-14", "close": 90.12, "volume": 4994568.0}, {"date": "2016-09-15", "close": 93.1, "volume": 2569458.0}, {"date": "2016-09-16", "close": 92.71, "volume": 2130264.0}, {"date": "2016-09-19", "close": 91.26, "volume": 1183354.0}, {"date": "2016-09-20", "close": 91.69, "volume": 934812.0}, {"date": "2016-09-21", "close": 91.82, "volume": 1936763.0}, {"date": "2016-09-22", "close": 92.12, "volume": 1191780.0}, {"date": "2016-09-23", "close": 90.63, "volume": 1222221.0}, {"date": "2016-09-26", "close": 88.29, "volume": 1608081.0}, {"date": "2016-09-27", "close": 89.12, "volume": 1519736.0}, {"date": "2016-09-28", "close": 88.84, "volume": 1687920.0}, {"date": "2016-09-29", "close": 85.0, "volume": 2380485.0}, {"date": "2016-09-30", "close": 87.21, "volume": 2545736.0}, {"date": "2016-10-03", "close": 86.79, "volume": 1371337.0}, {"date": "2016-10-04", "close": 86.42, "volume": 1081122.0}, {"date": "2016-10-05", "close": 87.65, "volume": 964340.0}, {"date": "2016-10-06", "close": 84.96, "volume": 1374959.0}, {"date": "2016-10-07", "close": 85.7, "volume": 983206.0}, {"date": "2016-10-10", "close": 85.98, "volume": 799805.0}, {"date": "2016-10-11", "close": 81.66, "volume": 2329267.0}, {"date": "2016-10-12", "close": 80.15, "volume": 2255972.0}, {"date": "2016-10-13", "close": 80.56, "volume": 2114065.0}, {"date": "2016-10-14", "close": 79.23, "volume": 1976960.0}, {"date": "2016-10-17", "close": 80.5, "volume": 1934626.0}, {"date": "2016-10-18", "close": 82.96, "volume": 1510249.0}, {"date": "2016-10-19", "close": 81.83, "volume": 1318814.0}, {"date": "2016-10-20", "close": 82.92, "volume": 1045839.0}, {"date": "2016-10-21", "close": 80.76, "volume": 1139299.0}, {"date": "2016-10-24", "close": 78.73, "volume": 2031698.0}, {"date": "2016-10-25", "close": 78.71, "volume": 2551239.0}, {"date": "2016-10-26", "close": 78.71, "volume": 4337824.0}, {"date": "2016-10-27", "close": 75.84, "volume": 3548614.0}, {"date": "2016-10-28", "close": 77.58, "volume": 3400459.0}, {"date": "2016-10-31", "close": 75.86, "volume": 1924232.0}, {"date": "2016-11-01", "close": 77.88, "volume": 2458210.0}, {"date": "2016-11-02", "close": 78.0, "volume": 2576579.0}, {"date": "2016-11-03", "close": 77.69, "volume": 2370996.0}, {"date": "2016-11-04", "close": 78.96, "volume": 1901686.0}, {"date": "2016-11-07", "close": 83.22, "volume": 2170116.0}, {"date": "2016-11-08", "close": 82.99, "volume": 1767969.0}, {"date": "2016-11-09", "close": 92.88, "volume": 3987688.0}, {"date": "2016-11-10", "close": 95.36, "volume": 4130927.0}, {"date": "2016-11-11", "close": 92.0, "volume": 2631080.0}, {"date": "2016-11-14", "close": 94.42, "volume": 2485092.0}, {"date": "2016-11-15", "close": 93.06, "volume": 2265741.0}, {"date": "2016-11-16", "close": 90.47, "volume": 1486956.0}, {"date": "2016-11-17", "close": 91.2, "volume": 1320095.0}, {"date": "2016-11-18", "close": 89.44, "volume": 1265388.0}, {"date": "2016-11-21", "close": 89.05, "volume": 1278191.0}, {"date": "2016-11-22", "close": 86.2, "volume": 1765652.0}, {"date": "2016-11-23", "close": 87.34, "volume": 1041100.0}, {"date": "2016-11-25", "close": 87.77, "volume": 814399.0}, {"date": "2016-11-28", "close": 86.9, "volume": 1846734.0}, {"date": "2016-11-29", "close": 85.65, "volume": 1745516.0}, {"date": "2016-11-30", "close": 81.61, "volume": 2286346.0}, {"date": "2016-12-01", "close": 77.82, "volume": 2644300.0}, {"date": "2016-12-02", "close": 75.5, "volume": 4580479.0}, {"date": "2016-12-05", "close": 75.55, "volume": 2588618.0}, {"date": "2016-12-06", "close": 78.12, "volume": 1816705.0}, {"date": "2016-12-07", "close": 75.32, "volume": 2569111.0}, {"date": "2016-12-08", "close": 77.22, "volume": 1773434.0}, {"date": "2016-12-09", "close": 76.67, "volume": 1618599.0}, {"date": "2016-12-12", "close": 76.08, "volume": 1731679.0}, {"date": "2016-12-13", "close": 76.6, "volume": 1192419.0}, {"date": "2016-12-14", "close": 78.33, "volume": 3198468.0}, {"date": "2016-12-15", "close": 77.05, "volume": 1972071.0}, {"date": "2016-12-16", "close": 76.8, "volume": 2280214.0}, {"date": "2016-12-19", "close": 76.3, "volume": 1555115.0}, {"date": "2016-12-20", "close": 76.44, "volume": 1327278.0}, {"date": "2016-12-21", "close": 72.6, "volume": 2845186.0}, {"date": "2016-12-22", "close": 72.02, "volume": 2486343.0}, {"date": "2016-12-23", "close": 74.31, "volume": 1485211.0}, {"date": "2016-12-27", "close": 75.19, "volume": 1032811.0}, {"date": "2016-12-28", "close": 74.59, "volume": 1150317.0}, {"date": "2016-12-29", "close": 74.44, "volume": 938589.0}, {"date": "2016-12-30", "close": 73.67, "volume": 1357324.0}, {"date": "2017-01-03", "close": 74.89, "volume": 1761871.0}, {"date": "2017-01-04", "close": 77.05, "volume": 1667676.0}, {"date": "2017-01-05", "close": 79.06, "volume": 2159722.0}, {"date": "2017-01-06", "close": 79.39, "volume": 1669734.0}, {"date": "2017-01-09", "close": 82.86, "volume": 4487498.0}, {"date": "2017-01-10", "close": 82.93, "volume": 2110457.0}, {"date": "2017-01-11", "close": 81.93, "volume": 2776309.0}, {"date": "2017-01-12", "close": 82.39, "volume": 1351702.0}, {"date": "2017-01-13", "close": 83.17, "volume": 1518581.0}, {"date": "2017-01-17", "close": 81.55, "volume": 1501511.0}, {"date": "2017-01-18", "close": 82.52, "volume": 1620726.0}, {"date": "2017-01-19", "close": 80.91, "volume": 1652999.0}, {"date": "2017-01-20", "close": 81.37, "volume": 1101561.0}, {"date": "2017-01-23", "close": 81.4, "volume": 1124756.0}, {"date": "2017-01-24", "close": 82.24, "volume": 1357588.0}, {"date": "2017-01-25", "close": 85.19, "volume": 2719553.0}, {"date": "2017-01-26", "close": 85.33, "volume": 2531667.0}, {"date": "2017-01-27", "close": 87.37, "volume": 1861101.0}, {"date": "2017-01-30", "close": 84.38, "volume": 1804728.0}, {"date": "2017-01-31", "close": 85.87, "volume": 2418422.0}, {"date": "2017-02-01", "close": 86.24, "volume": 1754741.0}, {"date": "2017-02-02", "close": 86.72, "volume": 1290809.0}, {"date": "2017-02-03", "close": 86.73, "volume": 1227304.0}, {"date": "2017-02-06", "close": 87.42, "volume": 1423781.0}, {"date": "2017-02-07", "close": 86.84, "volume": 1285437.0}, {"date": "2017-02-08", "close": 87.72, "volume": 1310129.0}, {"date": "2017-02-09", "close": 89.27, "volume": 1520037.0}, {"date": "2017-02-10", "close": 88.15, "volume": 1438837.0}, {"date": "2017-02-13", "close": 87.72, "volume": 1123459.0}, {"date": "2017-02-14", "close": 88.91, "volume": 2316557.0}, {"date": "2017-02-15", "close": 89.37, "volume": 1329771.0}, {"date": "2017-02-16", "close": 87.7, "volume": 1322193.0}, {"date": "2017-02-17", "close": 88.33, "volume": 1429046.0}, {"date": "2017-02-21", "close": 86.55, "volume": 1665077.0}, {"date": "2017-02-22", "close": 85.79, "volume": 1263166.0}, {"date": "2017-02-23", "close": 85.73, "volume": 890750.0}, {"date": "2017-02-24", "close": 86.07, "volume": 1406787.0}, {"date": "2017-02-27", "close": 88.9, "volume": 2073054.0}, {"date": "2017-02-28", "close": 90.62, "volume": 2401894.0}, {"date": "2017-03-01", "close": 90.31, "volume": 2089382.0}, {"date": "2017-03-02", "close": 89.89, "volume": 1060890.0}, {"date": "2017-03-03", "close": 90.19, "volume": 1422569.0}, {"date": "2017-03-06", "close": 90.91, "volume": 1587733.0}, {"date": "2017-03-07", "close": 91.32, "volume": 1960731.0}, {"date": "2017-03-08", "close": 92.18, "volume": 1763195.0}, {"date": "2017-03-09", "close": 93.57, "volume": 1217081.0}, {"date": "2017-03-10", "close": 93.98, "volume": 1534070.0}, {"date": "2017-03-13", "close": 92.95, "volume": 897550.0}, {"date": "2017-03-14", "close": 92.74, "volume": 695178.0}, {"date": "2017-03-15", "close": 94.57, "volume": 1031369.0}, {"date": "2017-03-16", "close": 92.36, "volume": 1449700.0}, {"date": "2017-03-17", "close": 91.92, "volume": 2501284.0}, {"date": "2017-03-20", "close": 91.31, "volume": 1372843.0}, {"date": "2017-03-21", "close": 89.5, "volume": 1711933.0}, {"date": "2017-03-22", "close": 90.04, "volume": 1336749.0}, {"date": "2017-03-23", "close": 89.05, "volume": 1043598.0}, {"date": "2017-03-24", "close": 89.98, "volume": 1064364.0}, {"date": "2017-03-27", "close": 90.8, "volume": 1383188.0}, {"date": "2017-03-28", "close": 89.67, "volume": 1478446.0}, {"date": "2017-03-29", "close": 108.01, "volume": 13680320.0}, {"date": "2017-03-30", "close": 107.29, "volume": 3023500.0}, {"date": "2017-03-31", "close": 109.35, "volume": 2849234.0}, {"date": "2017-04-03", "close": 107.45, "volume": 2040768.0}, {"date": "2017-04-04", "close": 112.29, "volume": 2913959.0}, {"date": "2017-04-05", "close": 114.11, "volume": 4032671.0}, {"date": "2017-04-06", "close": 114.26, "volume": 1959772.0}, {"date": "2017-04-07", "close": 115.88, "volume": 2108035.0}, {"date": "2017-04-10", "close": 114.06, "volume": 2116554.0}, {"date": "2017-04-11", "close": 114.23, "volume": 1794271.0}, {"date": "2017-04-12", "close": 114.86, "volume": 1161945.0}, {"date": "2017-04-13", "close": 113.8, "volume": 1599939.0}, {"date": "2017-04-17", "close": 114.81, "volume": 1183895.0}, {"date": "2017-04-18", "close": 114.65, "volume": 1136506.0}, {"date": "2017-04-19", "close": 114.63, "volume": 1570444.0}, {"date": "2017-04-20", "close": 117.26, "volume": 1495498.0}, {"date": "2017-04-21", "close": 116.7, "volume": 1891425.0}, {"date": "2017-04-24", "close": 117.66, "volume": 1502994.0}, {"date": "2017-04-25", "close": 117.27, "volume": 1241830.0}, {"date": "2017-04-26", "close": 116.34, "volume": 1759118.0}, {"date": "2017-04-27", "close": 117.42, "volume": 1422776.0}, {"date": "2017-04-28", "close": 118.3, "volume": 3387154.0}, {"date": "2017-05-01", "close": 120.62, "volume": 2108795.0}, {"date": "2017-05-02", "close": 118.47, "volume": 2461641.0}, {"date": "2017-05-03", "close": 119.05, "volume": 1333324.0}, {"date": "2017-05-04", "close": 116.39, "volume": 1672738.0}, {"date": "2017-05-05", "close": 114.84, "volume": 2545057.0}, {"date": "2017-05-08", "close": 115.06, "volume": 1544381.0}, {"date": "2017-05-09", "close": 116.63, "volume": 1185243.0}, {"date": "2017-05-10", "close": 115.35, "volume": 1414006.0}, {"date": "2017-05-11", "close": 115.36, "volume": 1395069.0}, {"date": "2017-05-12", "close": 114.6, "volume": 986032.0}, {"date": "2017-05-15", "close": 116.23, "volume": 1097274.0}, {"date": "2017-05-16", "close": 118.09, "volume": 1320397.0}, {"date": "2017-05-17", "close": 114.38, "volume": 1716573.0}, {"date": "2017-05-18", "close": 117.93, "volume": 2154955.0}, {"date": "2017-05-19", "close": 118.02, "volume": 1564730.0}, {"date": "2017-05-22", "close": 118.94, "volume": 1062021.0}, {"date": "2017-05-23", "close": 116.59, "volume": 1859970.0}, {"date": "2017-05-24", "close": 117.8, "volume": 1818334.0}, {"date": "2017-05-25", "close": 118.6, "volume": 1393410.0}, {"date": "2017-05-26", "close": 119.92, "volume": 1477802.0}, {"date": "2017-05-30", "close": 120.39, "volume": 1634639.0}, {"date": "2017-05-31", "close": 123.6, "volume": 2783755.0}, {"date": "2017-06-01", "close": 127.16, "volume": 3356289.0}, {"date": "2017-06-02", "close": 129.9, "volume": 2837882.0}, {"date": "2017-06-05", "close": 130.17, "volume": 2030063.0}, {"date": "2017-06-06", "close": 127.72, "volume": 1250626.0}, {"date": "2017-06-07", "close": 124.99, "volume": 2635931.0}, {"date": "2017-06-08", "close": 125.91, "volume": 1950734.0}, {"date": "2017-06-09", "close": 122.66, "volume": 1791106.0}, {"date": "2017-06-12", "close": 122.35, "volume": 2043769.0}, {"date": "2017-06-13", "close": 122.49, "volume": 1344379.0}, {"date": "2017-06-14", "close": 124.71, "volume": 1759259.0}, {"date": "2017-06-15", "close": 124.04, "volume": 1017745.0}, {"date": "2017-06-16", "close": 123.14, "volume": 3152299.0}, {"date": "2017-06-19", "close": 125.58, "volume": 1502060.0}, {"date": "2017-06-20", "close": 126.33, "volume": 1737625.0}, {"date": "2017-06-21", "close": 134.83, "volume": 3239286.0}, {"date": "2017-06-22", "close": 135.53, "volume": 2890075.0}, {"date": "2017-06-23", "close": 133.5, "volume": 2172143.0}, {"date": "2017-06-26", "close": 133.41, "volume": 1289028.0}, {"date": "2017-06-27", "close": 129.23, "volume": 1718587.0}, {"date": "2017-06-28", "close": 131.11, "volume": 1192028.0}, {"date": "2017-06-29", "close": 127.24, "volume": 1368711.0}, {"date": "2017-06-30", "close": 128.87, "volume": 1581690.0}, {"date": "2017-07-03", "close": 128.23, "volume": 825185.0}, {"date": "2017-07-05", "close": 129.0, "volume": 1320590.0}, {"date": "2017-07-06", "close": 128.46, "volume": 1171802.0}, {"date": "2017-07-07", "close": 130.35, "volume": 988766.0}, {"date": "2017-07-10", "close": 128.66, "volume": 1511340.0}, {"date": "2017-07-11", "close": 132.17, "volume": 1336926.0}, {"date": "2017-07-12", "close": 131.44, "volume": 1288462.0}, {"date": "2017-07-13", "close": 130.92, "volume": 1600610.0}, {"date": "2017-07-14", "close": 130.99, "volume": 1278651.0}, {"date": "2017-07-17", "close": 129.21, "volume": 1136207.0}, {"date": "2017-07-18", "close": 132.16, "volume": 3191454.0}, {"date": "2017-07-19", "close": 159.69, "volume": 16727840.0}, {"date": "2017-07-20", "close": 159.33, "volume": 4921134.0}, {"date": "2017-07-21", "close": 163.17, "volume": 3172745.0}, {"date": "2017-07-24", "close": 166.11, "volume": 2392155.0}, {"date": "2017-07-25", "close": 161.97, "volume": 2421327.0}, {"date": "2017-07-26", "close": 163.42, "volume": 2037128.0}, {"date": "2017-07-27", "close": 156.19, "volume": 3783943.0}, {"date": "2017-07-28", "close": 154.15, "volume": 1880425.0}, {"date": "2017-07-31", "close": 151.82, "volume": 2975961.0}, {"date": "2017-08-01", "close": 153.2, "volume": 1621004.0}, {"date": "2017-08-02", "close": 157.55, "volume": 1777855.0}, {"date": "2017-08-03", "close": 154.03, "volume": 1407083.0}, {"date": "2017-08-04", "close": 154.54, "volume": 806212.0}, {"date": "2017-08-07", "close": 156.47, "volume": 926422.0}, {"date": "2017-08-08", "close": 153.26, "volume": 893087.0}, {"date": "2017-08-09", "close": 152.58, "volume": 1037955.0}, {"date": "2017-08-10", "close": 148.54, "volume": 1302629.0}, {"date": "2017-08-11", "close": 153.78, "volume": 1551503.0}, {"date": "2017-08-14", "close": 154.49, "volume": 1081940.0}, {"date": "2017-08-15", "close": 152.72, "volume": 734764.0}, {"date": "2017-08-16", "close": 151.37, "volume": 913411.0}, {"date": "2017-08-17", "close": 148.54, "volume": 1001563.0}, {"date": "2017-08-18", "close": 148.13, "volume": 887138.0}, {"date": "2017-08-21", "close": 149.01, "volume": 1078036.0}, {"date": "2017-08-22", "close": 155.48, "volume": 1656788.0}, {"date": "2017-08-23", "close": 153.25, "volume": 977352.0}, {"date": "2017-08-24", "close": 156.08, "volume": 1147887.0}, {"date": "2017-08-25", "close": 153.27, "volume": 943835.0}, {"date": "2017-08-28", "close": 153.4, "volume": 1187818.0}, {"date": "2017-08-29", "close": 152.89, "volume": 888407.0}, {"date": "2017-08-30", "close": 156.29, "volume": 1244284.0}, {"date": "2017-08-31", "close": 160.54, "volume": 3327384.0}, {"date": "2017-09-01", "close": 162.24, "volume": 1708704.0}, {"date": "2017-09-05", "close": 159.07, "volume": 1327066.0}, {"date": "2017-09-06", "close": 157.08, "volume": 1327405.0}, {"date": "2017-09-07", "close": 159.41, "volume": 1235982.0}, {"date": "2017-09-08", "close": 158.83, "volume": 1063388.0}, {"date": "2017-09-11", "close": 157.81, "volume": 1519316.0}, {"date": "2017-09-12", "close": 156.82, "volume": 800813.0}, {"date": "2017-09-13", "close": 156.8, "volume": 994981.0}, {"date": "2017-09-14", "close": 153.38, "volume": 1460631.0}, {"date": "2017-09-15", "close": 153.61, "volume": 3101476.0}, {"date": "2017-09-18", "close": 153.2, "volume": 1290101.0}, {"date": "2017-09-19", "close": 153.0, "volume": 1419828.0}, {"date": "2017-09-20", "close": 152.72, "volume": 1394294.0}, {"date": "2017-09-21", "close": 152.06, "volume": 804141.0}, {"date": "2017-09-22", "close": 151.26, "volume": 1269386.0}, {"date": "2017-09-25", "close": 149.1, "volume": 1741161.0}, {"date": "2017-09-26", "close": 148.46, "volume": 1727475.0}, {"date": "2017-09-27", "close": 149.07, "volume": 2103047.0}, {"date": "2017-09-28", "close": 149.62, "volume": 2098560.0}, {"date": "2017-09-29", "close": 152.04, "volume": 1496557.0}, {"date": "2017-10-02", "close": 152.23, "volume": 1847173.0}, {"date": "2017-10-03", "close": 152.51, "volume": 994785.0}, {"date": "2017-10-04", "close": 152.51, "volume": 970185.0}, {"date": "2017-10-05", "close": 152.3, "volume": 1272734.0}, {"date": "2017-10-06", "close": 155.1, "volume": 1503110.0}, {"date": "2017-10-09", "close": 155.55, "volume": 1142475.0}, {"date": "2017-10-10", "close": 154.52, "volume": 1055497.0}, {"date": "2017-10-11", "close": 154.02, "volume": 1757478.0}, {"date": "2017-10-12", "close": 153.98, "volume": 1499861.0}, {"date": "2017-10-13", "close": 152.91, "volume": 930281.0}, {"date": "2017-10-16", "close": 154.7, "volume": 2253565.0}, {"date": "2017-10-17", "close": 155.05, "volume": 795374.0}, {"date": "2017-10-18", "close": 154.76, "volume": 1050454.0}, {"date": "2017-10-19", "close": 154.6, "volume": 1309420.0}, {"date": "2017-10-20", "close": 154.63, "volume": 1320895.0}, {"date": "2017-10-23", "close": 151.06, "volume": 1552166.0}, {"date": "2017-10-24", "close": 151.11, "volume": 1824700.0}, {"date": "2017-10-25", "close": 146.8, "volume": 2220339.0}, {"date": "2017-10-26", "close": 143.76, "volume": 3735337.0}, {"date": "2017-10-27", "close": 150.11, "volume": 2747621.0}, {"date": "2017-10-30", "close": 149.53, "volume": 1750408.0}, {"date": "2017-10-31", "close": 146.23, "volume": 2447312.0}, {"date": "2017-11-01", "close": 142.63, "volume": 2400456.0}, {"date": "2017-11-02", "close": 144.9, "volume": 2049945.0}, {"date": "2017-11-03", "close": 149.97, "volume": 1884699.0}, {"date": "2017-11-06", "close": 148.98, "volume": 1608296.0}, {"date": "2017-11-07", "close": 151.31, "volume": 1384975.0}, {"date": "2017-11-08", "close": 147.4, "volume": 1191898.0}, {"date": "2017-11-09", "close": 148.17, "volume": 1132267.0}, {"date": "2017-11-10", "close": 148.74, "volume": 861047.0}, {"date": "2017-11-13", "close": 148.03, "volume": 743628.0}, {"date": "2017-11-14", "close": 147.82, "volume": 1209146.0}, {"date": "2017-11-15", "close": 148.66, "volume": 1067322.0}, {"date": "2017-11-16", "close": 147.94, "volume": 1372689.0}, {"date": "2017-11-17", "close": 147.41, "volume": 903595.0}, {"date": "2017-11-20", "close": 144.64, "volume": 1343957.0}, {"date": "2017-11-21", "close": 145.11, "volume": 1489775.0}, {"date": "2017-11-22", "close": 147.04, "volume": 906988.0}, {"date": "2017-11-24", "close": 146.55, "volume": 660987.0}, {"date": "2017-11-27", "close": 148.55, "volume": 1197609.0}, {"date": "2017-11-28", "close": 147.32, "volume": 1116125.0}, {"date": "2017-11-29", "close": 143.75, "volume": 1313828.0}, {"date": "2017-11-30", "close": 144.29, "volume": 1667643.0}, {"date": "2017-12-01", "close": 140.79, "volume": 2448350.0}, {"date": "2017-12-04", "close": 138.79, "volume": 2127659.0}, {"date": "2017-12-05", "close": 138.36, "volume": 1374009.0}, {"date": "2017-12-06", "close": 137.28, "volume": 1574552.0}, {"date": "2017-12-07", "close": 138.78, "volume": 1687469.0}, {"date": "2017-12-08", "close": 143.61, "volume": 1624970.0}, {"date": "2017-12-11", "close": 141.68, "volume": 1206597.0}, {"date": "2017-12-12", "close": 140.91, "volume": 1010252.0}, {"date": "2017-12-13", "close": 144.8, "volume": 1839447.0}, {"date": "2017-12-14", "close": 142.53, "volume": 1403938.0}, {"date": "2017-12-15", "close": 145.86, "volume": 3210391.0}, {"date": "2017-12-18", "close": 145.44, "volume": 1231896.0}, {"date": "2017-12-19", "close": 145.15, "volume": 1051132.0}, {"date": "2017-12-20", "close": 145.12, "volume": 813580.0}, {"date": "2017-12-21", "close": 148.82, "volume": 2283628.0}, {"date": "2017-12-22", "close": 149.97, "volume": 1459966.0}, {"date": "2017-12-26", "close": 150.6, "volume": 777710.0}, {"date": "2017-12-27", "close": 151.55, "volume": 938930.0}, {"date": "2017-12-28", "close": 151.17, "volume": 957374.0}, {"date": "2017-12-29", "close": 149.86, "volume": 881799.0}, {"date": "2018-01-02", "close": 152.91, "volume": 1327206.0}, {"date": "2018-01-03", "close": 152.01, "volume": 1603979.0}, {"date": "2018-01-04", "close": 153.07, "volume": 1343214.0}, {"date": "2018-01-05", "close": 155.69, "volume": 1939849.0}, {"date": "2018-01-08", "close": 156.89, "volume": 1986931.0}, {"date": "2018-01-09", "close": 156.01, "volume": 1471280.0}, {"date": "2018-01-10", "close": 157.38, "volume": 1700048.0}, {"date": "2018-01-11", "close": 158.4, "volume": 948526.0}, {"date": "2018-01-12", "close": 157.93, "volume": 1561110.0}, {"date": "2018-01-16", "close": 155.71, "volume": 1789201.0}, {"date": "2018-01-17", "close": 156.99, "volume": 1270114.0}, {"date": "2018-01-18", "close": 157.19, "volume": 1244078.0}, {"date": "2018-01-19", "close": 157.97, "volume": 2074605.0}, {"date": "2018-01-22", "close": 161.91, "volume": 1679672.0}, {"date": "2018-01-23", "close": 166.58, "volume": 3024113.0}, {"date": "2018-01-24", "close": 167.45, "volume": 2488397.0}, {"date": "2018-01-25", "close": 166.24, "volume": 1270109.0}, {"date": "2018-01-26", "close": 169.21, "volume": 1487423.0}, {"date": "2018-01-29", "close": 167.14, "volume": 1823456.0}, {"date": "2018-01-30", "close": 166.54, "volume": 2154923.0}, {"date": "2018-01-31", "close": 166.87, "volume": 2310836.0}, {"date": "2018-02-01", "close": 172.99, "volume": 5087964.0}, {"date": "2018-02-02", "close": 166.24, "volume": 3371140.0}, {"date": "2018-02-05", "close": 155.14, "volume": 2868148.0}, {"date": "2018-02-06", "close": 159.27, "volume": 3033597.0}, {"date": "2018-02-07", "close": 155.67, "volume": 1812036.0}, {"date": "2018-02-08", "close": 151.6, "volume": 2853270.0}, {"date": "2018-02-09", "close": 152.96, "volume": 2717959.0}, {"date": "2018-02-12", "close": 152.01, "volume": 2173760.0}, {"date": "2018-02-13", "close": 154.14, "volume": 1566933.0}, {"date": "2018-02-14", "close": 157.26, "volume": 1986439.0}, {"date": "2018-02-15", "close": 160.94, "volume": 1227134.0}, {"date": "2018-02-16", "close": 160.72, "volume": 1001947.0}, {"date": "2018-02-20", "close": 160.98, "volume": 1130289.0}, {"date": "2018-02-21", "close": 157.89, "volume": 1158005.0}, {"date": "2018-02-22", "close": 157.59, "volume": 1635012.0}, {"date": "2018-02-23", "close": 165.9, "volume": 1581472.0}, {"date": "2018-02-26", "close": 169.54, "volume": 1779326.0}, {"date": "2018-02-27", "close": 165.88, "volume": 1632028.0}, {"date": "2018-02-28", "close": 166.03, "volume": 2011119.0}, {"date": "2018-03-01", "close": 165.83, "volume": 2019686.0}, {"date": "2018-03-02", "close": 170.06, "volume": 2111167.0}, {"date": "2018-03-05", "close": 173.16, "volume": 1876587.0}, {"date": "2018-03-06", "close": 168.72, "volume": 2163294.0}, {"date": "2018-03-07", "close": 170.17, "volume": 1215683.0}, {"date": "2018-03-08", "close": 171.88, "volume": 1091590.0}, {"date": "2018-03-09", "close": 176.26, "volume": 1414718.0}, {"date": "2018-03-12", "close": 177.13, "volume": 1255961.0}, {"date": "2018-03-13", "close": 174.96, "volume": 1989486.0}, {"date": "2018-03-14", "close": 174.38, "volume": 1036433.0}, {"date": "2018-03-15", "close": 173.97, "volume": 949344.0}, {"date": "2018-03-16", "close": 175.66, "volume": 2309229.0}, {"date": "2018-03-19", "close": 170.77, "volume": 1145092.0}, {"date": "2018-03-20", "close": 171.47, "volume": 1588159.0}, {"date": "2018-03-21", "close": 170.34, "volume": 996768.0}, {"date": "2018-03-22", "close": 166.1, "volume": 1074447.0}, {"date": "2018-03-23", "close": 160.93, "volume": 1319136.0}, {"date": "2018-03-26", "close": 166.1, "volume": 1313691.0}, {"date": "2018-03-27", "close": 160.34, "volume": 1232750.0}, {"date": "2018-03-28", "close": 159.58, "volume": 1442275.0}, {"date": "2018-03-29", "close": 162.98, "volume": 1526874.0}, {"date": "2018-04-02", "close": 156.31, "volume": 1795318.0}, {"date": "2018-04-03", "close": 158.36, "volume": 1542061.0}, {"date": "2018-04-04", "close": 162.12, "volume": 1818378.0}, {"date": "2018-04-05", "close": 157.66, "volume": 1326827.0}, {"date": "2018-04-06", "close": 154.25, "volume": 1430478.0}, {"date": "2018-04-09", "close": 156.76, "volume": 1235369.0}, {"date": "2018-04-10", "close": 161.17, "volume": 1264286.0}, {"date": "2018-04-11", "close": 158.89, "volume": 1390443.0}, {"date": "2018-04-12", "close": 161.98, "volume": 1078381.0}, {"date": "2018-04-13", "close": 161.39, "volume": 1453200.0}, {"date": "2018-04-16", "close": 158.7, "volume": 1472703.0}, {"date": "2018-04-17", "close": 164.99, "volume": 2393758.0}, {"date": "2018-04-18", "close": 163.36, "volume": 1089590.0}, {"date": "2018-04-19", "close": 159.55, "volume": 1230318.0}, {"date": "2018-04-20", "close": 158.15, "volume": 1526854.0}, {"date": "2018-04-23", "close": 158.69, "volume": 1154618.0}, {"date": "2018-04-24", "close": 155.67, "volume": 1384346.0}, {"date": "2018-04-25", "close": 155.15, "volume": 1237613.0}, {"date": "2018-04-26", "close": 158.81, "volume": 1987134.0}, {"date": "2018-04-27", "close": 156.05, "volume": 1866585.0}, {"date": "2018-04-30", "close": 153.16, "volume": 1710871.0}, {"date": "2018-05-01", "close": 152.48, "volume": 1648558.0}, {"date": "2018-05-02", "close": 149.47, "volume": 2504660.0}, {"date": "2018-05-03", "close": 149.64, "volume": 1490859.0}, {"date": "2018-05-04", "close": 149.39, "volume": 2195876.0}, {"date": "2018-05-07", "close": 149.5, "volume": 1445281.0}, {"date": "2018-05-08", "close": 148.27, "volume": 1138362.0}, {"date": "2018-05-09", "close": 149.07, "volume": 1411902.0}, {"date": "2018-05-10", "close": 151.01, "volume": 1259813.0}, {"date": "2018-05-11", "close": 155.97, "volume": 2242866.0}, {"date": "2018-05-14", "close": 157.46, "volume": 1442379.0}, {"date": "2018-05-15", "close": 155.54, "volume": 1370149.0}, {"date": "2018-05-16", "close": 156.16, "volume": 1077117.0}, {"date": "2018-05-17", "close": 156.34, "volume": 1105895.0}, {"date": "2018-05-18", "close": 157.24, "volume": 998525.0}, {"date": "2018-05-21", "close": 156.22, "volume": 1196973.0}, {"date": "2018-05-22", "close": 156.28, "volume": 875720.0}, {"date": "2018-05-23", "close": 156.98, "volume": 787252.0}, {"date": "2018-05-24", "close": 156.97, "volume": 604919.0}, {"date": "2018-05-25", "close": 157.5, "volume": 633571.0}, {"date": "2018-05-29", "close": 155.24, "volume": 1142294.0}, {"date": "2018-05-30", "close": 156.64, "volume": 1158690.0}, {"date": "2018-05-31", "close": 154.0, "volume": 1632635.0}, {"date": "2018-06-01", "close": 152.05, "volume": 2176758.0}, {"date": "2018-06-04", "close": 149.65, "volume": 2573871.0}, {"date": "2018-06-05", "close": 145.72, "volume": 2868363.0}, {"date": "2018-06-06", "close": 145.97, "volume": 3055138.0}, {"date": "2018-06-07", "close": 145.75, "volume": 2182941.0}, {"date": "2018-06-08", "close": 150.55, "volume": 1657602.0}, {"date": "2018-06-11", "close": 148.63, "volume": 1456038.0}, {"date": "2018-06-12", "close": 150.99, "volume": 1529996.0}, {"date": "2018-06-13", "close": 151.94, "volume": 1194759.0}, {"date": "2018-06-14", "close": 154.99, "volume": 1384510.0}, {"date": "2018-06-15", "close": 155.02, "volume": 2866231.0}, {"date": "2018-06-18", "close": 151.69, "volume": 1225004.0}, {"date": "2018-06-19", "close": 154.5, "volume": 1538879.0}, {"date": "2018-06-20", "close": 157.63, "volume": 1320749.0}, {"date": "2018-06-21", "close": 156.57, "volume": 795843.0}, {"date": "2018-06-22", "close": 159.19, "volume": 2168370.0}, {"date": "2018-06-25", "close": 154.76, "volume": 1491803.0}, {"date": "2018-06-26", "close": 151.5, "volume": 1808369.0}, {"date": "2018-06-27", "close": 147.5, "volume": 1954040.0}, {"date": "2018-06-28", "close": 147.59, "volume": 1350138.0}, {"date": "2018-06-29", "close": 169.96, "volume": 6617145.0}, {"date": "2018-07-02", "close": 169.61, "volume": 2095576.0}, {"date": "2018-07-03", "close": 167.73, "volume": 1059865.0}, {"date": "2018-07-05", "close": 169.49, "volume": 1135363.0}, {"date": "2018-07-06", "close": 173.45, "volume": 1513417.0}, {"date": "2018-07-09", "close": 174.16, "volume": 1331153.0}, {"date": "2018-07-10", "close": 175.11, "volume": 1599998.0}, {"date": "2018-07-11", "close": 175.01, "volume": 1509877.0}, {"date": "2018-07-12", "close": 178.27, "volume": 1181060.0}, {"date": "2018-07-13", "close": 180.5, "volume": 1434449.0}, {"date": "2018-07-16", "close": 181.22, "volume": 1960413.0}, {"date": "2018-07-17", "close": 182.59, "volume": 1133031.0}, {"date": "2018-07-18", "close": 181.13, "volume": 1028493.0}, {"date": "2018-07-19", "close": 180.12, "volume": 1067623.0}, {"date": "2018-07-20", "close": 177.4, "volume": 1606406.0}, {"date": "2018-07-23", "close": 176.54, "volume": 1352357.0}, {"date": "2018-07-24", "close": 174.88, "volume": 1690293.0}, {"date": "2018-07-25", "close": 176.81, "volume": 1521997.0}, {"date": "2018-07-26", "close": 175.87, "volume": 2374561.0}, {"date": "2018-07-27", "close": 172.1, "volume": 1343475.0}, {"date": "2018-07-30", "close": 174.42, "volume": 1457586.0}, {"date": "2018-07-31", "close": 175.05, "volume": 1527539.0}, {"date": "2018-08-01", "close": 177.87, "volume": 1345610.0}, {"date": "2018-08-02", "close": 177.89, "volume": 1651456.0}, {"date": "2018-08-03", "close": 174.54, "volume": 1117993.0}, {"date": "2018-08-06", "close": 174.91, "volume": 761473.0}, {"date": "2018-08-07", "close": 177.51, "volume": 983311.0}, {"date": "2018-08-08", "close": 175.3, "volume": 887604.0}, {"date": "2018-08-09", "close": 175.05, "volume": 827518.0}, {"date": "2018-08-10", "close": 174.82, "volume": 516358.0}, {"date": "2018-08-13", "close": 175.05, "volume": 775116.0}, {"date": "2018-08-14", "close": 175.93, "volume": 534722.0}, {"date": "2018-08-15", "close": 173.0, "volume": 884095.0}, {"date": "2018-08-16", "close": 174.96, "volume": 720792.0}, {"date": "2018-08-17", "close": 176.08, "volume": 981076.0}, {"date": "2018-08-20", "close": 175.71, "volume": 893369.0}, {"date": "2018-08-21", "close": 176.86, "volume": 887217.0}, {"date": "2018-08-22", "close": 177.72, "volume": 616391.0}, {"date": "2018-08-23", "close": 176.02, "volume": 681020.0}, {"date": "2018-08-24", "close": 176.84, "volume": 903260.0}, {"date": "2018-08-27", "close": 179.32, "volume": 825518.0}, {"date": "2018-08-28", "close": 180.87, "volume": 1257608.0}, {"date": "2018-08-29", "close": 184.86, "volume": 1272593.0}, {"date": "2018-08-30", "close": 186.03, "volume": 957612.0}, {"date": "2018-08-31", "close": 184.4, "volume": 1298874.0}, {"date": "2018-09-04", "close": 183.31, "volume": 1369019.0}, {"date": "2018-09-05", "close": 183.21, "volume": 1025387.0}, {"date": "2018-09-06", "close": 180.05, "volume": 890712.0}, {"date": "2018-09-07", "close": 179.47, "volume": 1194168.0}, {"date": "2018-09-10", "close": 179.28, "volume": 796351.0}, {"date": "2018-09-11", "close": 178.61, "volume": 1073789.0}, {"date": "2018-09-12", "close": 178.34, "volume": 855290.0}, {"date": "2018-09-13", "close": 179.86, "volume": 808458.0}, {"date": "2018-09-14", "close": 179.01, "volume": 819621.0}, {"date": "2018-09-17", "close": 175.8, "volume": 865387.0}, {"date": "2018-09-18", "close": 177.12, "volume": 862306.0}, {"date": "2018-09-19", "close": 176.6, "volume": 649337.0}, {"date": "2018-09-20", "close": 180.52, "volume": 784813.0}, {"date": "2018-09-21", "close": 180.08, "volume": 1616246.0}, {"date": "2018-09-24", "close": 182.17, "volume": 696998.0}, {"date": "2018-09-25", "close": 182.65, "volume": 738425.0}, {"date": "2018-09-26", "close": 186.65, "volume": 1632744.0}, {"date": "2018-09-27", "close": 189.74, "volume": 1373823.0}, {"date": "2018-09-28", "close": 192.74, "volume": 2144746.0}, {"date": "2018-10-01", "close": 191.57, "volume": 1841366.0}, {"date": "2018-10-02", "close": 191.93, "volume": 905673.0}, {"date": "2018-10-03", "close": 192.21, "volume": 1000926.0}, {"date": "2018-10-04", "close": 188.62, "volume": 934633.0}, {"date": "2018-10-05", "close": 188.05, "volume": 856751.0}, {"date": "2018-10-08", "close": 185.34, "volume": 824321.0}, {"date": "2018-10-09", "close": 185.66, "volume": 1087261.0}, {"date": "2018-10-10", "close": 176.43, "volume": 1497085.0}, {"date": "2018-10-11", "close": 175.66, "volume": 2381997.0}, {"date": "2018-10-12", "close": 181.32, "volume": 1198957.0}, {"date": "2018-10-15", "close": 177.65, "volume": 1038329.0}, {"date": "2018-10-16", "close": 185.45, "volume": 1132705.0}, {"date": "2018-10-17", "close": 185.48, "volume": 827226.0}, {"date": "2018-10-18", "close": 178.9, "volume": 2640449.0}, {"date": "2018-10-19", "close": 175.69, "volume": 1844809.0}, {"date": "2018-10-22", "close": 177.4, "volume": 1502950.0}, {"date": "2018-10-23", "close": 174.17, "volume": 1960346.0}, {"date": "2018-10-24", "close": 163.09, "volume": 2051947.0}, {"date": "2018-10-25", "close": 165.61, "volume": 2708109.0}, {"date": "2018-10-26", "close": 169.48, "volume": 2658752.0}, {"date": "2018-10-29", "close": 170.34, "volume": 2525160.0}, {"date": "2018-10-30", "close": 171.49, "volume": 1436817.0}, {"date": "2018-10-31", "close": 169.46, "volume": 1589783.0}, {"date": "2018-11-01", "close": 175.19, "volume": 1360596.0}, {"date": "2018-11-02", "close": 173.29, "volume": 1333940.0}, {"date": "2018-11-05", "close": 174.59, "volume": 785093.0}, {"date": "2018-11-06", "close": 175.23, "volume": 918782.0}, {"date": "2018-11-07", "close": 183.88, "volume": 1474493.0}, {"date": "2018-11-08", "close": 180.26, "volume": 1063918.0}, {"date": "2018-11-09", "close": 180.55, "volume": 1845491.0}, {"date": "2018-11-12", "close": 172.85, "volume": 1728040.0}, {"date": "2018-11-13", "close": 170.31, "volume": 869620.0}, {"date": "2018-11-14", "close": 164.58, "volume": 1500649.0}, {"date": "2018-11-15", "close": 166.67, "volume": 1587296.0}, {"date": "2018-11-16", "close": 165.11, "volume": 1854889.0}, {"date": "2018-11-19", "close": 161.07, "volume": 1353417.0}, {"date": "2018-11-20", "close": 159.76, "volume": 1634453.0}, {"date": "2018-11-21", "close": 160.25, "volume": 874187.0}, {"date": "2018-11-23", "close": 160.39, "volume": 346829.0}, {"date": "2018-11-26", "close": 167.4, "volume": 1550078.0}, {"date": "2018-11-27", "close": 175.45, "volume": 2327610.0}, {"date": "2018-11-28", "close": 178.38, "volume": 1441029.0}, {"date": "2018-11-29", "close": 179.45, "volume": 970980.0}, {"date": "2018-11-30", "close": 180.79, "volume": 1094482.0}, {"date": "2018-12-03", "close": 184.65, "volume": 1692900.0}, {"date": "2018-12-04", "close": 177.93, "volume": 1312888.0}, {"date": "2018-12-06", "close": 179.61, "volume": 1655618.0}, {"date": "2018-12-07", "close": 172.21, "volume": 1627291.0}, {"date": "2018-12-10", "close": 173.78, "volume": 896030.0}, {"date": "2018-12-11", "close": 173.23, "volume": 828909.0}, {"date": "2018-12-12", "close": 175.45, "volume": 904998.0}, {"date": "2018-12-13", "close": 173.42, "volume": 967525.0}, {"date": "2018-12-14", "close": 170.06, "volume": 915828.0}, {"date": "2018-12-17", "close": 166.17, "volume": 1584655.0}, {"date": "2018-12-18", "close": 163.43, "volume": 1546659.0}, {"date": "2018-12-19", "close": 158.66, "volume": 1877572.0}, {"date": "2018-12-20", "close": 161.3, "volume": 1985336.0}, {"date": "2018-12-21", "close": 156.5, "volume": 2668840.0}, {"date": "2018-12-24", "close": 151.91, "volume": 1158155.0}, {"date": "2018-12-26", "close": 161.84, "volume": 1637051.0}, {"date": "2018-12-27", "close": 162.37, "volume": 1468831.0}, {"date": "2018-12-28", "close": 161.42, "volume": 952474.0}, {"date": "2018-12-31", "close": 165.71, "volume": 1367096.0}, {"date": "2019-01-02", "close": 164.08, "volume": 1446120.0}, {"date": "2019-01-03", "close": 163.73, "volume": 1679271.0}, {"date": "2019-01-04", "close": 172.7, "volume": 1836115.0}, {"date": "2019-01-07", "close": 175.85, "volume": 1293455.0}, {"date": "2019-01-08", "close": 178.19, "volume": 1618009.0}, {"date": "2019-01-09", "close": 182.3, "volume": 2298516.0}, {"date": "2019-01-10", "close": 186.03, "volume": 1987831.0}, {"date": "2019-01-11", "close": 188.16, "volume": 2214267.0}, {"date": "2019-01-14", "close": 183.91, "volume": 1884130.0}, {"date": "2019-01-15", "close": 186.68, "volume": 1308438.0}, {"date": "2019-01-16", "close": 186.15, "volume": 2247996.0}, {"date": "2019-01-17", "close": 190.52, "volume": 1549859.0}, {"date": "2019-01-18", "close": 194.7, "volume": 2148042.0}, {"date": "2019-01-22", "close": 193.88, "volume": 1950007.0}, {"date": "2019-01-23", "close": 189.89, "volume": 2015422.0}, {"date": "2019-01-24", "close": 186.58, "volume": 1825062.0}, {"date": "2019-01-25", "close": 189.5, "volume": 1404751.0}, {"date": "2019-01-28", "close": 188.09, "volume": 1497223.0}, {"date": "2019-01-29", "close": 186.38, "volume": 1024329.0}, {"date": "2019-01-30", "close": 187.05, "volume": 1372707.0}, {"date": "2019-01-31", "close": 190.91, "volume": 898966.0}, {"date": "2019-02-01", "close": 191.52, "volume": 892708.0}, {"date": "2019-02-04", "close": 187.98, "volume": 1479467.0}, {"date": "2019-02-05", "close": 187.02, "volume": 1642394.0}, {"date": "2019-02-06", "close": 182.39, "volume": 1895052.0}, {"date": "2019-02-07", "close": 180.18, "volume": 1454119.0}, {"date": "2019-02-08", "close": 181.34, "volume": 980589.0}, {"date": "2019-02-11", "close": 181.53, "volume": 1503304.0}, {"date": "2019-02-12", "close": 184.01, "volume": 1316645.0}, {"date": "2019-02-13", "close": 185.25, "volume": 1240723.0}, {"date": "2019-02-14", "close": 185.72, "volume": 917787.0}, {"date": "2019-02-15", "close": 188.07, "volume": 1408240.0}, {"date": "2019-02-19", "close": 186.86, "volume": 1823670.0}, {"date": "2019-02-20", "close": 187.84, "volume": 1066102.0}, {"date": "2019-02-21", "close": 183.06, "volume": 1086952.0}, {"date": "2019-02-22", "close": 185.76, "volume": 1027432.0}, {"date": "2019-02-25", "close": 186.33, "volume": 1255162.0}, {"date": "2019-02-26", "close": 188.92, "volume": 1475214.0}, {"date": "2019-02-27", "close": 189.81, "volume": 633221.0}, {"date": "2019-02-28", "close": 188.75, "volume": 1176168.0}, {"date": "2019-03-01", "close": 192.16, "volume": 887620.0}, {"date": "2019-03-04", "close": 190.04, "volume": 1204987.0}, {"date": "2019-03-05", "close": 187.8, "volume": 1374089.0}, {"date": "2019-03-06", "close": 181.11, "volume": 1378169.0}, {"date": "2019-03-07", "close": 178.61, "volume": 1432023.0}, {"date": "2019-03-08", "close": 177.26, "volume": 1451474.0}, {"date": "2019-03-11", "close": 180.52, "volume": 1341713.0}, {"date": "2019-03-12", "close": 182.57, "volume": 1545252.0}, {"date": "2019-03-13", "close": 185.66, "volume": 1167910.0}, {"date": "2019-03-14", "close": 186.11, "volume": 778717.0}, {"date": "2019-03-15", "close": 188.09, "volume": 2768606.0}, {"date": "2019-03-18", "close": 187.48, "volume": 1516671.0}, {"date": "2019-03-19", "close": 181.76, "volume": 1522791.0}, {"date": "2019-03-20", "close": 179.98, "volume": 1039315.0}, {"date": "2019-03-21", "close": 182.56, "volume": 1156209.0}, {"date": "2019-03-22", "close": 181.53, "volume": 1603045.0}, {"date": "2019-03-25", "close": 183.85, "volume": 1754503.0}, {"date": "2019-03-26", "close": 189.91, "volume": 1373728.0}, {"date": "2019-03-27", "close": 185.82, "volume": 1176246.0}, {"date": "2019-03-28", "close": 182.42, "volume": 1610808.0}, {"date": "2019-03-29", "close": 183.95, "volume": 1274722.0}, {"date": "2019-04-01", "close": 186.05, "volume": 981087.0}, {"date": "2019-04-02", "close": 187.11, "volume": 781927.0}, {"date": "2019-04-03", "close": 187.89, "volume": 829373.0}, {"date": "2019-04-04", "close": 184.15, "volume": 1135468.0}, {"date": "2019-04-05", "close": 188.89, "volume": 2288985.0}, {"date": "2019-04-08", "close": 188.93, "volume": 910148.0}, {"date": "2019-04-09", "close": 188.31, "volume": 973261.0}, {"date": "2019-04-10", "close": 190.37, "volume": 1137794.0}, {"date": "2019-04-11", "close": 185.12, "volume": 1971928.0}, {"date": "2019-04-12", "close": 182.78, "volume": 1044145.0}, {"date": "2019-04-15", "close": 182.49, "volume": 826703.0}, {"date": "2019-04-16", "close": 179.74, "volume": 900208.0}, {"date": "2019-04-17", "close": 166.97, "volume": 2850863.0}, {"date": "2019-04-18", "close": 168.16, "volume": 3186616.0}, {"date": "2019-04-22", "close": 168.52, "volume": 1213517.0}, {"date": "2019-04-23", "close": 175.37, "volume": 1510536.0}, {"date": "2019-04-24", "close": 172.58, "volume": 1161182.0}, {"date": "2019-04-25", "close": 174.61, "volume": 806549.0}, {"date": "2019-04-26", "close": 172.85, "volume": 1117744.0}, {"date": "2019-04-29", "close": 172.52, "volume": 726252.0}, {"date": "2019-04-30", "close": 168.98, "volume": 1618733.0}, {"date": "2019-05-01", "close": 172.6, "volume": 1824775.0}, {"date": "2019-05-02", "close": 169.54, "volume": 1209837.0}, {"date": "2019-05-03", "close": 173.87, "volume": 971769.0}, {"date": "2019-05-06", "close": 174.76, "volume": 888288.0}, {"date": "2019-05-07", "close": 170.28, "volume": 1345920.0}, {"date": "2019-05-08", "close": 169.01, "volume": 1121620.0}, {"date": "2019-05-09", "close": 169.91, "volume": 820212.0}, {"date": "2019-05-10", "close": 168.85, "volume": 805666.0}, {"date": "2019-05-13", "close": 164.61, "volume": 1118452.0}, {"date": "2019-05-14", "close": 166.72, "volume": 938244.0}, {"date": "2019-05-15", "close": 166.88, "volume": 663662.0}, {"date": "2019-05-16", "close": 170.23, "volume": 1689001.0}, {"date": "2019-05-17", "close": 168.73, "volume": 898185.0}, {"date": "2019-05-20", "close": 165.73, "volume": 644265.0}, {"date": "2019-05-21", "close": 169.12, "volume": 703346.0}, {"date": "2019-05-22", "close": 172.37, "volume": 1230425.0}, {"date": "2019-05-23", "close": 173.01, "volume": 1272756.0}, {"date": "2019-05-24", "close": 171.77, "volume": 1115656.0}, {"date": "2019-05-28", "close": 172.76, "volume": 1542109.0}, {"date": "2019-05-29", "close": 166.55, "volume": 1788394.0}, {"date": "2019-05-30", "close": 170.26, "volume": 902947.0}, {"date": "2019-05-31", "close": 166.18, "volume": 982523.0}, {"date": "2019-06-03", "close": 166.64, "volume": 1080560.0}, {"date": "2019-06-04", "close": 171.27, "volume": 1456839.0}, {"date": "2019-06-05", "close": 173.27, "volume": 1254518.0}, {"date": "2019-06-06", "close": 167.75, "volume": 1261065.0}, {"date": "2019-06-07", "close": 173.51, "volume": 1109578.0}, {"date": "2019-06-10", "close": 172.84, "volume": 1025053.0}, {"date": "2019-06-11", "close": 172.0, "volume": 1442252.0}, {"date": "2019-06-12", "close": 170.63, "volume": 1444580.0}, {"date": "2019-06-13", "close": 168.89, "volume": 951626.0}, {"date": "2019-06-14", "close": 170.22, "volume": 806077.0}, {"date": "2019-06-17", "close": 173.78, "volume": 955604.0}, {"date": "2019-06-18", "close": 177.94, "volume": 1521367.0}, {"date": "2019-06-19", "close": 181.75, "volume": 1535436.0}, {"date": "2019-06-20", "close": 182.17, "volume": 1217655.0}, {"date": "2019-06-21", "close": 183.97, "volume": 1844607.0}, {"date": "2019-06-24", "close": 181.02, "volume": 764040.0}, {"date": "2019-06-25", "close": 180.15, "volume": 960080.0}, {"date": "2019-06-26", "close": 177.66, "volume": 768712.0}, {"date": "2019-06-27", "close": 178.58, "volume": 731475.0}, {"date": "2019-06-28", "close": 183.38, "volume": 1604907.0}, {"date": "2019-07-01", "close": 181.84, "volume": 1112937.0}, {"date": "2019-07-02", "close": 179.53, "volume": 819621.0}, {"date": "2019-07-03", "close": 183.26, "volume": 571593.0}, {"date": "2019-07-05", "close": 178.34, "volume": 878875.0}, {"date": "2019-07-08", "close": 176.75, "volume": 818899.0}, {"date": "2019-07-09", "close": 178.46, "volume": 714725.0}, {"date": "2019-07-10", "close": 178.76, "volume": 766560.0}, {"date": "2019-07-11", "close": 176.01, "volume": 1258069.0}, {"date": "2019-07-12", "close": 175.79, "volume": 1004048.0}, {"date": "2019-07-15", "close": 176.37, "volume": 1055341.0}, {"date": "2019-07-16", "close": 176.16, "volume": 619960.0}, {"date": "2019-07-17", "close": 177.14, "volume": 773112.0}, {"date": "2019-07-18", "close": 178.09, "volume": 853492.0}, {"date": "2019-07-19", "close": 174.13, "volume": 1121646.0}, {"date": "2019-07-22", "close": 174.08, "volume": 1120958.0}, {"date": "2019-07-23", "close": 175.24, "volume": 828427.0}, {"date": "2019-07-24", "close": 173.34, "volume": 1135658.0}, {"date": "2019-07-25", "close": 169.56, "volume": 1784010.0}, {"date": "2019-07-26", "close": 166.83, "volume": 1640861.0}, {"date": "2019-07-29", "close": 166.23, "volume": 1366589.0}, {"date": "2019-07-30", "close": 169.54, "volume": 2339004.0}, {"date": "2019-07-31", "close": 166.62, "volume": 1460350.0}, {"date": "2019-08-01", "close": 179.29, "volume": 3130255.0}, {"date": "2019-08-02", "close": 178.39, "volume": 1814936.0}, {"date": "2019-08-05", "close": 175.56, "volume": 1709396.0}, {"date": "2019-08-06", "close": 176.94, "volume": 1287618.0}, {"date": "2019-08-07", "close": 175.65, "volume": 940964.0}, {"date": "2019-08-08", "close": 182.94, "volume": 1641733.0}, {"date": "2019-08-09", "close": 182.98, "volume": 1275807.0}, {"date": "2019-08-12", "close": 179.84, "volume": 1160938.0}, {"date": "2019-08-13", "close": 183.91, "volume": 1263661.0}, {"date": "2019-08-14", "close": 179.53, "volume": 1405777.0}, {"date": "2019-08-15", "close": 181.12, "volume": 829130.0}, {"date": "2019-08-16", "close": 184.94, "volume": 1331099.0}, {"date": "2019-08-19", "close": 187.09, "volume": 963229.0}, {"date": "2019-08-20", "close": 183.72, "volume": 1001309.0}, {"date": "2019-08-21", "close": 186.4, "volume": 575530.0}, {"date": "2019-08-22", "close": 184.24, "volume": 1026856.0}, {"date": "2019-08-23", "close": 180.18, "volume": 1198694.0}, {"date": "2019-08-26", "close": 180.64, "volume": 829517.0}, {"date": "2019-08-27", "close": 178.25, "volume": 940100.0}, {"date": "2019-08-28", "close": 178.34, "volume": 1680241.0}, {"date": "2019-08-29", "close": 178.98, "volume": 680331.0}, {"date": "2019-08-30", "close": 180.02, "volume": 892907.0}, {"date": "2019-09-03", "close": 178.7, "volume": 1030148.0}, {"date": "2019-09-04", "close": 176.83, "volume": 1003373.0}, {"date": "2019-09-05", "close": 179.86, "volume": 868710.0}, {"date": "2019-09-06", "close": 181.33, "volume": 979384.0}, {"date": "2019-09-09", "close": 174.81, "volume": 1176986.0}, {"date": "2019-09-10", "close": 171.01, "volume": 1849418.0}, {"date": "2019-09-11", "close": 173.11, "volume": 1190846.0}, {"date": "2019-09-12", "close": 172.45, "volume": 874480.0}, {"date": "2019-09-13", "close": 174.94, "volume": 1216300.0}, {"date": "2019-09-16", "close": 177.55, "volume": 959003.0}, {"date": "2019-09-17", "close": 176.0, "volume": 1165874.0}, {"date": "2019-09-18", "close": 174.52, "volume": 1186280.0}, {"date": "2019-09-19", "close": 176.14, "volume": 784800.0}, {"date": "2019-09-20", "close": 178.12, "volume": 1773984.0}, {"date": "2019-09-23", "close": 175.88, "volume": 825027.0}, {"date": "2019-09-24", "close": 172.52, "volume": 778452.0}, {"date": "2019-09-25", "close": 171.5, "volume": 956069.0}, {"date": "2019-09-26", "close": 169.55, "volume": 1602849.0}, {"date": "2019-09-27", "close": 166.74, "volume": 1206331.0}, {"date": "2019-09-30", "close": 169.42, "volume": 1470435.0}, {"date": "2019-10-01", "close": 167.58, "volume": 954636.0}, {"date": "2019-10-02", "close": 166.71, "volume": 1499329.0}, {"date": "2019-10-03", "close": 170.5, "volume": 1143281.0}, {"date": "2019-10-04", "close": 172.42, "volume": 879764.0}, {"date": "2019-10-07", "close": 172.05, "volume": 934991.0}, {"date": "2019-10-08", "close": 169.55, "volume": 1016379.0}, {"date": "2019-10-09", "close": 168.73, "volume": 797283.0}, {"date": "2019-10-10", "close": 170.22, "volume": 800403.0}, {"date": "2019-10-11", "close": 172.41, "volume": 869933.0}, {"date": "2019-10-14", "close": 173.59, "volume": 579631.0}, {"date": "2019-10-15", "close": 176.14, "volume": 762591.0}, {"date": "2019-10-16", "close": 176.09, "volume": 814891.0}, {"date": "2019-10-17", "close": 177.72, "volume": 1172127.0}, {"date": "2019-10-18", "close": 176.23, "volume": 1122557.0}, {"date": "2019-10-21", "close": 183.53, "volume": 1285163.0}, {"date": "2019-10-22", "close": 191.06, "volume": 4442480.0}, {"date": "2019-10-23", "close": 190.51, "volume": 1555191.0}, {"date": "2019-10-24", "close": 194.47, "volume": 1893295.0}, {"date": "2019-10-25", "close": 194.49, "volume": 1199278.0}, {"date": "2019-10-28", "close": 194.02, "volume": 1337394.0}, {"date": "2019-10-29", "close": 197.89, "volume": 1695040.0}, {"date": "2019-10-30", "close": 199.28, "volume": 1195679.0}, {"date": "2019-10-31", "close": 195.48, "volume": 2273379.0}, {"date": "2019-11-01", "close": 200.94, "volume": 3010626.0}, {"date": "2019-11-04", "close": 199.42, "volume": 1293317.0}, {"date": "2019-11-05", "close": 197.14, "volume": 1324232.0}, {"date": "2019-11-06", "close": 195.97, "volume": 1123979.0}, {"date": "2019-11-07", "close": 195.83, "volume": 1018631.0}, {"date": "2019-11-08", "close": 201.31, "volume": 1220080.0}, {"date": "2019-11-11", "close": 201.9, "volume": 825165.0}, {"date": "2019-11-12", "close": 203.86, "volume": 939805.0}, {"date": "2019-11-13", "close": 207.1, "volume": 1101055.0}, {"date": "2019-11-14", "close": 205.0, "volume": 995539.0}, {"date": "2019-11-15", "close": 209.8, "volume": 1581467.0}, {"date": "2019-11-18", "close": 210.0, "volume": 1533611.0}, {"date": "2019-11-19", "close": 215.0, "volume": 1706178.0}, {"date": "2019-11-20", "close": 215.07, "volume": 2487280.0}, {"date": "2019-11-21", "close": 215.5, "volume": 1241326.0}, {"date": "2019-11-22", "close": 218.0, "volume": 1318934.0}, {"date": "2019-11-25", "close": 223.27, "volume": 1491538.0}, {"date": "2019-11-26", "close": 219.05, "volume": 1875480.0}, {"date": "2019-11-27", "close": 220.06, "volume": 833110.0}, {"date": "2019-11-29", "close": 221.75, "volume": 537133.0}, {"date": "2019-12-02", "close": 220.79, "volume": 1093457.0}, {"date": "2019-12-03", "close": 221.13, "volume": 957058.0}, {"date": "2019-12-04", "close": 223.91, "volume": 937011.0}, {"date": "2019-12-05", "close": 223.07, "volume": 767150.0}, {"date": "2019-12-06", "close": 223.25, "volume": 1021307.0}, {"date": "2019-12-09", "close": 219.37, "volume": 1803503.0}, {"date": "2019-12-10", "close": 220.27, "volume": 1256553.0}, {"date": "2019-12-11", "close": 220.0, "volume": 958908.0}, {"date": "2019-12-12", "close": 220.55, "volume": 1094791.0}, {"date": "2019-12-13", "close": 218.98, "volume": 1484056.0}, {"date": "2019-12-16", "close": 219.5, "volume": 1919376.0}, {"date": "2019-12-17", "close": 217.62, "volume": 1452464.0}, {"date": "2019-12-18", "close": 219.35, "volume": 1759361.0}, {"date": "2019-12-19", "close": 217.78, "volume": 1910172.0}, {"date": "2019-12-20", "close": 220.69, "volume": 2824107.0}, {"date": "2019-12-23", "close": 219.98, "volume": 1132805.0}, {"date": "2019-12-24", "close": 220.56, "volume": 300516.0}, {"date": "2019-12-26", "close": 220.25, "volume": 697040.0}, {"date": "2019-12-27", "close": 220.97, "volume": 904599.0}, {"date": "2019-12-30", "close": 218.97, "volume": 774326.0}, {"date": "2019-12-31", "close": 218.95, "volume": 1036437.0}, {"date": "2020-01-02", "close": 219.45, "volume": 1303850.0}, {"date": "2020-01-03", "close": 217.98, "volume": 943577.0}, {"date": "2020-01-06", "close": 224.03, "volume": 1436623.0}, {"date": "2020-01-07", "close": 223.79, "volume": 1028630.0}, {"date": "2020-01-08", "close": 231.09, "volume": 1802743.0}, {"date": "2020-01-09", "close": 230.26, "volume": 1435381.0}, {"date": "2020-01-10", "close": 228.95, "volume": 1017426.0}, {"date": "2020-01-13", "close": 226.49, "volume": 1031533.0}, {"date": "2020-01-14", "close": 229.75, "volume": 1042036.0}, {"date": "2020-01-15", "close": 234.15, "volume": 1741525.0}, {"date": "2020-01-16", "close": 235.5, "volume": 2124025.0}, {"date": "2020-01-17", "close": 235.83, "volume": 1599342.0}, {"date": "2020-01-21", "close": 233.99, "volume": 1399779.0}, {"date": "2020-01-22", "close": 234.61, "volume": 1133969.0}, {"date": "2020-01-23", "close": 233.91, "volume": 977959.0}, {"date": "2020-01-24", "close": 229.06, "volume": 904271.0}, {"date": "2020-01-27", "close": 227.37, "volume": 802283.0}, {"date": "2020-01-28", "close": 231.97, "volume": 861813.0}, {"date": "2020-01-29", "close": 232.41, "volume": 893569.0}, {"date": "2020-01-30", "close": 230.31, "volume": 1169453.0}, {"date": "2020-01-31", "close": 227.05, "volume": 3373655.0}, {"date": "2020-02-03", "close": 230.51, "volume": 1988059.0}, {"date": "2020-02-04", "close": 239.66, "volume": 1485889.0}, {"date": "2020-02-05", "close": 240.76, "volume": 1951742.0}, {"date": "2020-02-06", "close": 239.12, "volume": 1320423.0}, {"date": "2020-02-07", "close": 240.06, "volume": 1443319.0}, {"date": "2020-02-10", "close": 244.75, "volume": 1273055.0}, {"date": "2020-02-11", "close": 247.81, "volume": 2280049.0}, {"date": "2020-02-12", "close": 242.21, "volume": 1805742.0}, {"date": "2020-02-13", "close": 240.09, "volume": 1329205.0}, {"date": "2020-02-14", "close": 243.82, "volume": 1354016.0}, {"date": "2020-02-18", "close": 245.93, "volume": 1305401.0}, {"date": "2020-02-19", "close": 247.78, "volume": 947716.0}, {"date": "2020-02-20", "close": 245.1, "volume": 1524832.0}, {"date": "2020-02-21", "close": 246.29, "volume": 1365436.0}, {"date": "2020-02-24", "close": 237.01, "volume": 1659510.0}, {"date": "2020-02-25", "close": 230.0, "volume": 1581236.0}, {"date": "2020-02-26", "close": 232.04, "volume": 1578570.0}, {"date": "2020-02-27", "close": 223.3, "volume": 1972989.0}, {"date": "2020-02-28", "close": 224.03, "volume": 2491476.0}, {"date": "2020-03-02", "close": 232.29, "volume": 2406547.0}, {"date": "2020-03-03", "close": 228.26, "volume": 2093182.0}, {"date": "2020-03-04", "close": 245.32, "volume": 1971889.0}, {"date": "2020-03-05", "close": 237.31, "volume": 1518316.0}, {"date": "2020-03-06", "close": 233.5, "volume": 1872612.0}, {"date": "2020-03-09", "close": 219.65, "volume": 2034532.0}, {"date": "2020-03-10", "close": 230.51, "volume": 2024555.0}, {"date": "2020-03-11", "close": 220.34, "volume": 1733873.0}, {"date": "2020-03-12", "close": 204.06, "volume": 3758168.0}, {"date": "2020-03-13", "close": 220.86, "volume": 3813367.0}, {"date": "2020-03-16", "close": 199.77, "volume": 2521430.0}, {"date": "2020-03-17", "close": 210.44, "volume": 4447501.0}, {"date": "2020-03-18", "close": 212.98, "volume": 3406379.0}, {"date": "2020-03-19", "close": 215.69, "volume": 3118569.0}, {"date": "2020-03-20", "close": 206.0, "volume": 2764731.0}, {"date": "2020-03-23", "close": 202.21, "volume": 2801959.0}, {"date": "2020-03-24", "close": 223.13, "volume": 2830846.0}, {"date": "2020-03-25", "close": 210.09, "volume": 2066918.0}, {"date": "2020-03-26", "close": 224.49, "volume": 1752736.0}, {"date": "2020-03-27", "close": 217.24, "volume": 1712723.0}, {"date": "2020-03-30", "close": 231.92, "volume": 2138948.0}, {"date": "2020-03-31", "close": 237.95, "volume": 3300687.0}, {"date": "2020-04-01", "close": 225.48, "volume": 1482254.0}, {"date": "2020-04-02", "close": 242.16, "volume": 2503957.0}, {"date": "2020-04-03", "close": 238.31, "volume": 1989809.0}, {"date": "2020-04-06", "close": 255.3, "volume": 3046253.0}, {"date": "2020-04-07", "close": 247.67, "volume": 3551363.0}, {"date": "2020-04-08", "close": 249.66, "volume": 2737502.0}, {"date": "2020-04-09", "close": 246.61, "volume": 2491827.0}, {"date": "2020-04-13", "close": 252.28, "volume": 1831345.0}, {"date": "2020-04-14", "close": 262.41, "volume": 2180477.0}, {"date": "2020-04-15", "close": 255.23, "volume": 2686489.0}, {"date": "2020-04-16", "close": 264.76, "volume": 2172764.0}, {"date": "2020-04-17", "close": 270.46, "volume": 2166774.0}, {"date": "2020-04-20", "close": 273.26, "volume": 1967867.0}, {"date": "2020-04-21", "close": 262.8, "volume": 1602834.0}, {"date": "2020-04-22", "close": 269.37, "volume": 1546047.0}, {"date": "2020-04-23", "close": 267.91, "volume": 2770594.0}, {"date": "2020-04-24", "close": 269.86, "volume": 1805896.0}, {"date": "2020-04-27", "close": 268.51, "volume": 2181623.0}, {"date": "2020-04-28", "close": 256.96, "volume": 2338277.0}, {"date": "2020-04-29", "close": 251.05, "volume": 2401696.0}, {"date": "2020-04-30", "close": 251.2, "volume": 2825201.0}, {"date": "2020-05-01", "close": 254.9, "volume": 1940527.0}, {"date": "2020-05-04", "close": 264.69, "volume": 2650479.0}, {"date": "2020-05-05", "close": 272.33, "volume": 1934615.0}, {"date": "2020-05-06", "close": 270.06, "volume": 1290338.0}, {"date": "2020-05-07", "close": 270.01, "volume": 1622385.0}, {"date": "2020-05-08", "close": 271.63, "volume": 1084271.0}, {"date": "2020-05-11", "close": 285.28, "volume": 2068457.0}, {"date": "2020-05-12", "close": 276.47, "volume": 1727937.0}, {"date": "2020-05-13", "close": 277.03, "volume": 1645070.0}, {"date": "2020-05-14", "close": 277.0, "volume": 3076324.0}, {"date": "2020-05-15", "close": 288.69, "volume": 1740143.0}, {"date": "2020-05-18", "close": 284.13, "volume": 1727055.0}, {"date": "2020-05-19", "close": 282.28, "volume": 1267158.0}, {"date": "2020-05-20", "close": 284.62, "volume": 1436482.0}, {"date": "2020-05-21", "close": 284.63, "volume": 1315089.0}, {"date": "2020-05-22", "close": 284.96, "volume": 1066589.0}, {"date": "2020-05-26", "close": 266.5, "volume": 3486950.0}, {"date": "2020-05-27", "close": 278.51, "volume": 3189591.0}, {"date": "2020-05-28", "close": 277.38, "volume": 1922230.0}, {"date": "2020-05-29", "close": 287.96, "volume": 5408867.0}, {"date": "2020-06-01", "close": 286.64, "volume": 1819617.0}, {"date": "2020-06-02", "close": 284.27, "volume": 1600761.0}, {"date": "2020-06-03", "close": 277.01, "volume": 1783009.0}, {"date": "2020-06-04", "close": 272.82, "volume": 1603933.0}, {"date": "2020-06-05", "close": 265.69, "volume": 2753400.0}, {"date": "2020-06-08", "close": 265.01, "volume": 2088686.0}, {"date": "2020-06-09", "close": 270.85, "volume": 2687854.0}, {"date": "2020-06-10", "close": 274.34, "volume": 1600242.0}, {"date": "2020-06-11", "close": 263.89, "volume": 1831276.0}, {"date": "2020-06-12", "close": 268.56, "volume": 1530170.0}, {"date": "2020-06-15", "close": 267.77, "volume": 1385514.0}, {"date": "2020-06-16", "close": 273.77, "volume": 1557610.0}, {"date": "2020-06-17", "close": 280.09, "volume": 1645370.0}, {"date": "2020-06-18", "close": 279.19, "volume": 1371969.0}, {"date": "2020-06-19", "close": 293.27, "volume": 4085277.0}, {"date": "2020-06-22", "close": 293.2, "volume": 1592292.0}, {"date": "2020-06-23", "close": 295.8, "volume": 1571831.0}, {"date": "2020-06-24", "close": 291.18, "volume": 1622162.0}, {"date": "2020-06-25", "close": 295.15, "volume": 1188827.0}, {"date": "2020-06-26", "close": 286.14, "volume": 1895477.0}, {"date": "2020-06-29", "close": 285.18, "volume": 1452670.0}, {"date": "2020-06-30", "close": 290.31, "volume": 2171974.0}, {"date": "2020-07-01", "close": 286.28, "volume": 1752378.0}, {"date": "2020-07-02", "close": 291.1, "volume": 1101751.0}, {"date": "2020-07-06", "close": 291.31, "volume": 1342103.0}, {"date": "2020-07-07", "close": 299.06, "volume": 1624913.0}, {"date": "2020-07-08", "close": 295.92, "volume": 1500327.0}, {"date": "2020-07-09", "close": 295.4, "volume": 1107003.0}, {"date": "2020-07-10", "close": 294.45, "volume": 911425.0}, {"date": "2020-07-13", "close": 284.82, "volume": 1667442.0}, {"date": "2020-07-14", "close": 293.83, "volume": 1738338.0}, {"date": "2020-07-15", "close": 295.11, "volume": 1127012.0}, {"date": "2020-07-16", "close": 290.56, "volume": 903486.0}, {"date": "2020-07-17", "close": 294.53, "volume": 1072168.0}, {"date": "2020-07-20", "close": 303.1, "volume": 1256143.0}, {"date": "2020-07-21", "close": 291.4, "volume": 1515381.0}, {"date": "2020-07-22", "close": 291.23, "volume": 846262.0}, {"date": "2020-07-23", "close": 284.46, "volume": 1310213.0}, {"date": "2020-07-24", "close": 278.49, "volume": 1837754.0}, {"date": "2020-07-27", "close": 284.21, "volume": 1485115.0}, {"date": "2020-07-28", "close": 278.52, "volume": 1098626.0}, {"date": "2020-07-29", "close": 278.72, "volume": 1091182.0}, {"date": "2020-07-30", "close": 279.4, "volume": 1538387.0}, {"date": "2020-07-31", "close": 272.0, "volume": 2983981.0}, {"date": "2020-08-03", "close": 279.52, "volume": 1716272.0}, {"date": "2020-08-04", "close": 275.71, "volume": 1286550.0}, {"date": "2020-08-05", "close": 273.23, "volume": 1329929.0}, {"date": "2020-08-06", "close": 273.34, "volume": 1142341.0}, {"date": "2020-08-07", "close": 272.99, "volume": 1005983.0}, {"date": "2020-08-10", "close": 268.73, "volume": 1186829.0}, {"date": "2020-08-11", "close": 261.86, "volume": 1370330.0}, {"date": "2020-08-12", "close": 270.85, "volume": 1262792.0}, {"date": "2020-08-13", "close": 267.15, "volume": 979231.0}, {"date": "2020-08-14", "close": 267.29, "volume": 1008402.0}, {"date": "2020-08-17", "close": 273.84, "volume": 985031.0}, {"date": "2020-08-18", "close": 271.31, "volume": 887147.0}, {"date": "2020-08-19", "close": 270.07, "volume": 996791.0}, {"date": "2020-08-20", "close": 271.43, "volume": 1117743.0}, {"date": "2020-08-21", "close": 271.28, "volume": 1064119.0}, {"date": "2020-08-24", "close": 267.43, "volume": 1037528.0}, {"date": "2020-08-25", "close": 272.35, "volume": 1316199.0}, {"date": "2020-08-26", "close": 271.29, "volume": 857565.0}, {"date": "2020-08-27", "close": 274.34, "volume": 961049.0}, {"date": "2020-08-28", "close": 269.96, "volume": 813757.0}, {"date": "2020-08-31", "close": 279.12, "volume": 1311319.0}, {"date": "2020-09-01", "close": 275.49, "volume": 1252788.0}, {"date": "2020-09-02", "close": 281.89, "volume": 1352375.0}, {"date": "2020-09-03", "close": 267.42, "volume": 1619607.0}, {"date": "2020-09-04", "close": 266.5, "volume": 1514846.0}, {"date": "2020-09-08", "close": 258.61, "volume": 1264731.0}, {"date": "2020-09-09", "close": 263.04, "volume": 1829238.0}, {"date": "2020-09-10", "close": 255.65, "volume": 1231917.0}, {"date": "2020-09-11", "close": 257.96, "volume": 1169728.0}, {"date": "2020-09-14", "close": 264.8, "volume": 1200487.0}, {"date": "2020-09-15", "close": 266.85, "volume": 1217533.0}, {"date": "2020-09-16", "close": 267.55, "volume": 1387524.0}, {"date": "2020-09-17", "close": 271.46, "volume": 1763634.0}, {"date": "2020-09-18", "close": 265.39, "volume": 2179548.0}, {"date": "2020-09-21", "close": 264.0, "volume": 1150781.0}, {"date": "2020-09-22", "close": 267.58, "volume": 817683.0}, {"date": "2020-09-23", "close": 263.82, "volume": 864429.0}, {"date": "2020-09-24", "close": 263.13, "volume": 1422617.0}, {"date": "2020-09-25", "close": 268.18, "volume": 1345847.0}, {"date": "2020-09-28", "close": 267.73, "volume": 1103301.0}, {"date": "2020-09-29", "close": 270.31, "volume": 891669.0}, {"date": "2020-09-30", "close": 272.12, "volume": 1382840.0}, {"date": "2020-10-01", "close": 273.51, "volume": 932574.0}, {"date": "2020-10-02", "close": 260.8, "volume": 1339385.0}, {"date": "2020-10-05", "close": 268.98, "volume": 1303341.0}, {"date": "2020-10-06", "close": 260.98, "volume": 1023100.0}, {"date": "2020-10-07", "close": 265.82, "volume": 764284.0}, {"date": "2020-10-08", "close": 268.53, "volume": 777761.0}, {"date": "2020-10-09", "close": 269.95, "volume": 877773.0}, {"date": "2020-10-12", "close": 274.6, "volume": 1331313.0}, {"date": "2020-10-13", "close": 276.09, "volume": 1087986.0}, {"date": "2020-10-14", "close": 271.46, "volume": 1046518.0}, {"date": "2020-10-15", "close": 215.28, "volume": 17492970.0}, {"date": "2020-10-16", "close": 218.08, "volume": 5957623.0}, {"date": "2020-10-19", "close": 220.51, "volume": 3789629.0}, {"date": "2020-10-20", "close": 214.54, "volume": 2924795.0}, {"date": "2020-10-21", "close": 211.38, "volume": 2775667.0}, {"date": "2020-10-22", "close": 210.08, "volume": 2380567.0}, {"date": "2020-10-23", "close": 211.58, "volume": 1715758.0}, {"date": "2020-10-26", "close": 207.15, "volume": 2087483.0}, {"date": "2020-10-27", "close": 212.19, "volume": 2756330.0}, {"date": "2020-10-28", "close": 208.34, "volume": 2221370.0}, {"date": "2020-10-29", "close": 207.01, "volume": 1931045.0}, {"date": "2020-10-30", "close": 208.36, "volume": 2829604.0}, {"date": "2020-11-02", "close": 207.42, "volume": 1877706.0}, {"date": "2020-11-03", "close": 211.14, "volume": 1892048.0}, {"date": "2020-11-04", "close": 215.09, "volume": 3778577.0}, {"date": "2020-11-05", "close": 219.48, "volume": 2347518.0}, {"date": "2020-11-06", "close": 220.28, "volume": 1707943.0}, {"date": "2020-11-09", "close": 222.85, "volume": 2478342.0}, {"date": "2020-11-10", "close": 215.35, "volume": 1917814.0}, {"date": "2020-11-11", "close": 216.72, "volume": 1647432.0}, {"date": "2020-11-12", "close": 218.31, "volume": 2144061.0}, {"date": "2020-11-13", "close": 225.52, "volume": 1695453.0}, {"date": "2020-11-16", "close": 224.27, "volume": 1706781.0}, {"date": "2020-11-17", "close": 222.96, "volume": 1750676.0}, {"date": "2020-11-18", "close": 216.35, "volume": 2500645.0}, {"date": "2020-11-19", "close": 211.97, "volume": 2604055.0}, {"date": "2020-11-20", "close": 215.21, "volume": 2239270.0}, {"date": "2020-11-23", "close": 217.87, "volume": 1852049.0}, {"date": "2020-11-24", "close": 216.5, "volume": 2179767.0}, {"date": "2020-11-25", "close": 218.1, "volume": 2033279.0}, {"date": "2020-11-27", "close": 226.71, "volume": 1052834.0}, {"date": "2020-11-30", "close": 227.75, "volume": 4585577.0}, {"date": "2020-12-01", "close": 230.3, "volume": 1762018.0}, {"date": "2020-12-02", "close": 226.7, "volume": 1864363.0}, {"date": "2020-12-03", "close": 226.87, "volume": 1291766.0}, {"date": "2020-12-04", "close": 228.32, "volume": 948938.0}, {"date": "2020-12-07", "close": 227.06, "volume": 1219745.0}, {"date": "2020-12-08", "close": 229.83, "volume": 1329922.0}, {"date": "2020-12-09", "close": 224.38, "volume": 1992308.0}, {"date": "2020-12-10", "close": 224.04, "volume": 1462606.0}, {"date": "2020-12-11", "close": 224.17, "volume": 1476048.0}, {"date": "2020-12-14", "close": 228.13, "volume": 2220204.0}, {"date": "2020-12-15", "close": 228.81, "volume": 1189846.0}, {"date": "2020-12-16", "close": 232.11, "volume": 1708917.0}, {"date": "2020-12-17", "close": 236.92, "volume": 1992842.0}, {"date": "2020-12-18", "close": 236.72, "volume": 2929448.0}, {"date": "2020-12-21", "close": 234.55, "volume": 1567185.0}, {"date": "2020-12-22", "close": 234.9, "volume": 1128635.0}, {"date": "2020-12-23", "close": 235.84, "volume": 1013122.0}, {"date": "2020-12-24", "close": 234.46, "volume": 451669.0}, {"date": "2020-12-28", "close": 232.47, "volume": 903252.0}, {"date": "2020-12-29", "close": 233.49, "volume": 656798.0}, {"date": "2020-12-30", "close": 232.68, "volume": 819113.0}, {"date": "2020-12-31", "close": 236.34, "volume": 1161200.0}, {"date": "2021-01-04", "close": 229.43, "volume": 2117690.0}, {"date": "2021-01-05", "close": 228.58, "volume": 1730541.0}, {"date": "2021-01-06", "close": 226.65, "volume": 2306943.0}, {"date": "2021-01-07", "close": 232.9, "volume": 1503978.0}, {"date": "2021-01-08", "close": 237.0, "volume": 1231193.0}, {"date": "2021-01-11", "close": 234.64, "volume": 2263226.0}, {"date": "2021-01-12", "close": 229.38, "volume": 1816945.0}, {"date": "2021-01-13", "close": 227.1, "volume": 1809591.0}, {"date": "2021-01-14", "close": 226.12, "volume": 1728068.0}, {"date": "2021-01-15", "close": 225.55, "volume": 2242187.0}, {"date": "2021-01-19", "close": 231.91, "volume": 2044843.0}, {"date": "2021-01-20", "close": 236.7, "volume": 1608815.0}, {"date": "2021-01-21", "close": 238.64, "volume": 1624536.0}, {"date": "2021-01-22", "close": 237.59, "volume": 1258224.0}, {"date": "2021-01-25", "close": 241.31, "volume": 1828574.0}, {"date": "2021-01-26", "close": 237.64, "volume": 1629293.0}, {"date": "2021-01-27", "close": 225.25, "volume": 2546174.0}, {"date": "2021-01-28", "close": 230.04, "volume": 1593618.0}, {"date": "2021-01-29", "close": 229.08, "volume": 2029485.0}, {"date": "2021-02-01", "close": 231.77, "volume": 1927931.0}, {"date": "2021-02-02", "close": 217.33, "volume": 6292896.0}, {"date": "2021-02-03", "close": 211.0, "volume": 3830177.0}, {"date": "2021-02-04", "close": 213.71, "volume": 2908053.0}, {"date": "2021-02-05", "close": 215.26, "volume": 2740472.0}, {"date": "2021-02-08", "close": 214.37, "volume": 2141468.0}, {"date": "2021-02-09", "close": 213.82, "volume": 1624895.0}, {"date": "2021-02-10", "close": 212.53, "volume": 1862967.0}, {"date": "2021-02-11", "close": 210.495, "volume": 1893699.0}, {"date": "2021-02-12", "close": 213.98, "volume": 1798495.0}, {"date": "2021-02-16", "close": 210.27, "volume": 2509723.0}, {"date": "2021-02-17", "close": 214.85, "volume": 2087066.0}, {"date": "2021-02-18", "close": 209.83, "volume": 2127296.0}, {"date": "2021-02-19", "close": 207.02, "volume": 2231212.0}, {"date": "2021-02-22", "close": 214.96, "volume": 3671871.0}, {"date": "2021-02-23", "close": 216.44, "volume": 2600916.0}, {"date": "2021-02-24", "close": 217.04, "volume": 1775785.0}, {"date": "2021-02-25", "close": 212.98, "volume": 1830557.0}, {"date": "2021-02-26", "close": 212.55, "volume": 3083421.0}, {"date": "2021-03-01", "close": 210.38, "volume": 1845531.0}, {"date": "2021-03-02", "close": 212.06, "volume": 2491514.0}, {"date": "2021-03-03", "close": 208.44, "volume": 2478417.0}, {"date": "2021-03-04", "close": 207.79, "volume": 2273296.0}, {"date": "2021-03-05", "close": 211.98, "volume": 1704848.0}, {"date": "2021-03-08", "close": 213.58, "volume": 3426563.0}, {"date": "2021-03-09", "close": 214.04, "volume": 2276742.0}, {"date": "2021-03-10", "close": 214.29, "volume": 1938935.0}, {"date": "2021-03-11", "close": 215.15, "volume": 1625655.0}, {"date": "2021-03-12", "close": 214.33, "volume": 1162690.0}, {"date": "2021-03-15", "close": 219.65, "volume": 1577824.0}, {"date": "2021-03-16", "close": 218.99, "volume": 1367475.0}, {"date": "2021-03-17", "close": 217.08, "volume": 1195494.0}, {"date": "2021-03-18", "close": 213.36, "volume": 1620825.0}, {"date": "2021-03-19", "close": 216.11, "volume": 2098616.0}, {"date": "2021-03-22", "close": 218.82, "volume": 1934448.0}, {"date": "2021-03-23", "close": 213.59, "volume": 1620721.0}, {"date": "2021-03-24", "close": 211.54, "volume": 1522197.0}, {"date": "2021-03-25", "close": 212.36, "volume": 2292300.0}, {"date": "2021-03-26", "close": 214.64, "volume": 2848429.0}, {"date": "2021-03-29", "close": 216.71, "volume": 1531539.0}, {"date": "2021-03-30", "close": 212.99, "volume": 1272545.0}, {"date": "2021-03-31", "close": 214.89, "volume": 1523314.0}, {"date": "2021-04-01", "close": 213.04, "volume": 2071471.0}, {"date": "2021-04-05", "close": 215.32, "volume": 2050057.0}, {"date": "2021-04-06", "close": 215.3, "volume": 1925989.0}, {"date": "2021-04-07", "close": 212.72, "volume": 1515559.0}, {"date": "2021-04-08", "close": 210.28, "volume": 2259364.0}, {"date": "2021-04-09", "close": 213.35, "volume": 1533672.0}, {"date": "2021-04-12", "close": 213.6, "volume": 1467994.0}, {"date": "2021-04-13", "close": 215.94, "volume": 1628857.0}, {"date": "2021-04-14", "close": 217.13, "volume": 1564724.0}, {"date": "2021-04-15", "close": 221.1, "volume": 1686741.0}, {"date": "2021-04-16", "close": 219.39, "volume": 1917605.0}, {"date": "2021-04-19", "close": 219.18, "volume": 1510927.0}, {"date": "2021-04-20", "close": 220.16, "volume": 1370655.0}, {"date": "2021-04-21", "close": 219.76, "volume": 1173375.0}, {"date": "2021-04-22", "close": 215.98, "volume": 1777617.0}, {"date": "2021-04-23", "close": 217.9, "volume": 1205079.0}, {"date": "2021-04-26", "close": 216.97, "volume": 1303409.0}, {"date": "2021-04-27", "close": 215.53, "volume": 1223967.0}, {"date": "2021-04-28", "close": 213.48, "volume": 1426981.0}, {"date": "2021-04-29", "close": 211.86, "volume": 1656018.0}, {"date": "2021-04-30", "close": 218.2, "volume": 2592830.0}, {"date": "2021-05-03", "close": 217.95, "volume": 1367110.0}, {"date": "2021-05-04", "close": 214.85, "volume": 1772626.0}, {"date": "2021-05-05", "close": 213.87, "volume": 1254817.0}, {"date": "2021-05-06", "close": 213.16, "volume": 1184101.0}, {"date": "2021-05-07", "close": 215.01, "volume": 1232048.0}, {"date": "2021-05-10", "close": 212.9, "volume": 1269728.0}, {"date": "2021-05-11", "close": 213.0, "volume": 1330192.0}, {"date": "2021-05-12", "close": 212.68, "volume": 1198051.0}, {"date": "2021-05-13", "close": 214.35, "volume": 1077583.0}, {"date": "2021-05-14", "close": 217.09, "volume": 1428235.0}, {"date": "2021-05-17", "close": 216.35, "volume": 932969.0}, {"date": "2021-05-18", "close": 214.645, "volume": 1336956.0}, {"date": "2021-05-19", "close": 214.05, "volume": 1117450.0}, {"date": "2021-05-20", "close": 216.61, "volume": 1417526.0}, {"date": "2021-05-21", "close": 213.43, "volume": 1618788.0}, {"date": "2021-05-24", "close": 211.22, "volume": 1505302.0}, {"date": "2021-05-25", "close": 208.76, "volume": 1707414.0}, {"date": "2021-05-26", "close": 206.8, "volume": 1485043.0}, {"date": "2021-05-27", "close": 207.31, "volume": 2195169.0}, {"date": "2021-05-28", "close": 208.63, "volume": 1724933.0}, {"date": "2021-06-01", "close": 209.67, "volume": 1808887.0}, {"date": "2021-06-02", "close": 210.38, "volume": 1559137.0}, {"date": "2021-06-03", "close": 211.15, "volume": 1447694.0}, {"date": "2021-06-04", "close": 209.93, "volume": 1602018.0}, {"date": "2021-06-07", "close": 209.16, "volume": 2258933.0}, {"date": "2021-06-08", "close": 211.13, "volume": 1917212.0}, {"date": "2021-06-09", "close": 213.56, "volume": 1600058.0}, {"date": "2021-06-10", "close": 216.77, "volume": 2623195.0}, {"date": "2021-06-11", "close": 193.02, "volume": 13725130.0}, {"date": "2021-06-14", "close": 194.8, "volume": 3399156.0}, {"date": "2021-06-15", "close": 188.97, "volume": 4608874.0}, {"date": "2021-06-16", "close": 187.49, "volume": 2796380.0}, {"date": "2021-06-17", "close": 188.36, "volume": 4314228.0}, {"date": "2021-06-18", "close": 187.85, "volume": 3517937.0}, {"date": "2021-06-21", "close": 187.7, "volume": 2027171.0}, {"date": "2021-06-22", "close": 188.87, "volume": 1879727.0}, {"date": "2021-06-23", "close": 187.52, "volume": 1930926.0}, {"date": "2021-06-24", "close": 191.94, "volume": 2482072.0}, {"date": "2021-06-25", "close": 194.34, "volume": 5671783.0}, {"date": "2021-06-28", "close": 197.82, "volume": 2804189.0}, {"date": "2021-06-29", "close": 196.78, "volume": 2646048.0}, {"date": "2021-06-30", "close": 201.63, "volume": 2572865.0}, {"date": "2021-07-01", "close": 202.21, "volume": 2551835.0}, {"date": "2021-07-02", "close": 200.54, "volume": 1402743.0}, {"date": "2021-07-06", "close": 200.05, "volume": 1947343.0}, {"date": "2021-07-07", "close": 198.99, "volume": 2308733.0}, {"date": "2021-07-08", "close": 197.74, "volume": 1806935.0}, {"date": "2021-07-09", "close": 198.16, "volume": 948304.0}, {"date": "2021-07-12", "close": 198.34, "volume": 2074872.0}, {"date": "2021-07-13", "close": 198.33, "volume": 1685938.0}, {"date": "2021-07-14", "close": 197.89, "volume": 1655032.0}, {"date": "2021-07-15", "close": 200.09, "volume": 2453005.0}, {"date": "2021-07-16", "close": 202.28, "volume": 3066772.0}, {"date": "2021-07-19", "close": 199.24, "volume": 1897533.0}, {"date": "2021-07-20", "close": 196.55, "volume": 3487842.0}, {"date": "2021-07-21", "close": 196.27, "volume": 1382606.0}, {"date": "2021-07-22", "close": 196.02, "volume": 1295493.0}, {"date": "2021-07-23", "close": 200.5, "volume": 2887392.0}, {"date": "2021-07-26", "close": 198.93, "volume": 4010882.0}, {"date": "2021-07-27", "close": 202.85, "volume": 1822460.0}, {"date": "2021-07-28", "close": 202.24, "volume": 1258749.0}, {"date": "2021-07-29", "close": 200.38, "volume": 1396984.0}, {"date": "2021-07-30", "close": 201.58, "volume": 2132974.0}, {"date": "2021-08-02", "close": 198.32, "volume": 2809562.0}, {"date": "2021-08-03", "close": 200.05, "volume": 2060247.0}, {"date": "2021-08-04", "close": 199.59, "volume": 2612271.0}, {"date": "2021-08-05", "close": 202.99, "volume": 1975495.0}, {"date": "2021-08-06", "close": 200.67, "volume": 1542279.0}, {"date": "2021-08-09", "close": 200.4, "volume": 2314486.0}, {"date": "2021-08-10", "close": 196.46, "volume": 2891660.0}, {"date": "2021-08-11", "close": 195.25, "volume": 4204507.0}, {"date": "2021-08-12", "close": 194.81, "volume": 3580202.0}, {"date": "2021-08-13", "close": 194.36, "volume": 3231998.0}, {"date": "2021-08-16", "close": 190.97, "volume": 3548929.0}, {"date": "2021-08-17", "close": 198.44, "volume": 2082264.0}, {"date": "2021-08-18", "close": 194.77, "volume": 1120263.0}, {"date": "2021-08-19", "close": 195.04, "volume": 1141098.0}, {"date": "2021-08-20", "close": 195.85, "volume": 974755.0}, {"date": "2021-08-23", "close": 198.4, "volume": 1125784.0}, {"date": "2021-08-24", "close": 199.73, "volume": 880305.0}, {"date": "2021-08-25", "close": 201.33, "volume": 1192700.0}, {"date": "2021-08-26", "close": 198.25, "volume": 1134809.0}, {"date": "2021-08-27", "close": 199.92, "volume": 1290055.0}, {"date": "2021-08-30", "close": 199.49, "volume": 1119634.0}, {"date": "2021-08-31", "close": 200.29, "volume": 1889721.0}, {"date": "2021-09-01", "close": 197.14, "volume": 1450719.0}, {"date": "2021-09-02", "close": 199.22, "volume": 1240146.0}, {"date": "2021-09-03", "close": 198.05, "volume": 985420.0}, {"date": "2021-09-07", "close": 192.2, "volume": 1714521.0}, {"date": "2021-09-08", "close": 191.37, "volume": 940475.0}, {"date": "2021-09-09", "close": 188.09, "volume": 1449929.0}, {"date": "2021-09-10", "close": 188.57, "volume": 1375527.0}, {"date": "2021-09-13", "close": 190.72, "volume": 972857.0}, {"date": "2021-09-14", "close": 188.41, "volume": 960738.0}, {"date": "2021-09-15", "close": 188.86, "volume": 1599252.0}, {"date": "2021-09-16", "close": 187.1, "volume": 1548270.0}, {"date": "2021-09-17", "close": 188.3, "volume": 2214404.0}, {"date": "2021-09-20", "close": 185.67, "volume": 1874618.0}, {"date": "2021-09-21", "close": 185.8, "volume": 913475.0}, {"date": "2021-09-22", "close": 184.27, "volume": 1376027.0}, {"date": "2021-09-23", "close": 185.09, "volume": 1076256.0}, {"date": "2021-09-24", "close": 183.61, "volume": 1159765.0}, {"date": "2021-09-27", "close": 183.41, "volume": 1469937.0}, {"date": "2021-09-28", "close": 181.6, "volume": 1589099.0}, {"date": "2021-09-29", "close": 182.22, "volume": 1101123.0}, {"date": "2021-09-30", "close": 181.39, "volume": 1322155.0}, {"date": "2021-10-01", "close": 180.35, "volume": 1355807.0}, {"date": "2021-10-04", "close": 177.4, "volume": 1648167.0}, {"date": "2021-10-05", "close": 177.01, "volume": 1802657.0}, {"date": "2021-10-06", "close": 180.91, "volume": 1723077.0}, {"date": "2021-10-07", "close": 180.02, "volume": 1287303.0}, {"date": "2021-10-08", "close": 178.94, "volume": 1157949.0}, {"date": "2021-10-11", "close": 179.58, "volume": 1533064.0}, {"date": "2021-10-12", "close": 180.21, "volume": 1425022.0}, {"date": "2021-10-13", "close": 181.34, "volume": 1088949.0}, {"date": "2021-10-14", "close": 181.9, "volume": 1913451.0}, {"date": "2021-10-15", "close": 181.77, "volume": 1409424.0}, {"date": "2021-10-18", "close": 180.8, "volume": 2335876.0}, {"date": "2021-10-19", "close": 185.41, "volume": 2011273.0}, {"date": "2021-10-20", "close": 185.49, "volume": 1623594.0}, {"date": "2021-10-21", "close": 187.09, "volume": 1629124.0}, {"date": "2021-10-22", "close": 183.52, "volume": 1945186.0}, {"date": "2021-10-25", "close": 184.99, "volume": 982563.0}, {"date": "2021-10-26", "close": 184.07, "volume": 1003451.0}, {"date": "2021-10-27", "close": 180.94, "volume": 1217153.0}, {"date": "2021-10-28", "close": 182.0, "volume": 1357045.0}, {"date": "2021-10-29", "close": 184.93, "volume": 1567893.0}, {"date": "2021-11-01", "close": 185.4, "volume": 1172734.0}, {"date": "2021-11-02", "close": 181.4, "volume": 2317336.0}, {"date": "2021-11-03", "close": 189.07, "volume": 3917526.0}, {"date": "2021-11-04", "close": 194.21, "volume": 3469399.0}, {"date": "2021-11-05", "close": 192.85, "volume": 2231778.0}, {"date": "2021-11-08", "close": 192.23, "volume": 1345878.0}, {"date": "2021-11-09", "close": 191.09, "volume": 1727743.0}, {"date": "2021-11-10", "close": 187.91, "volume": 1340435.0}, {"date": "2021-11-11", "close": 185.87, "volume": 1146344.0}, {"date": "2021-11-12", "close": 187.29, "volume": 940247.0}, {"date": "2021-11-15", "close": 186.86, "volume": 1003450.0}, {"date": "2021-11-16", "close": 188.33, "volume": 1371971.0}, {"date": "2021-11-17", "close": 188.25, "volume": 2691229.0}, {"date": "2021-11-18", "close": 185.41, "volume": 1595727.0}, {"date": "2021-11-19", "close": 182.88, "volume": 1587910.0}, {"date": "2021-11-22", "close": 181.5, "volume": 1173920.0}, {"date": "2021-11-23", "close": 186.85, "volume": 2159574.0}, {"date": "2021-11-24", "close": 186.24, "volume": 3086841.0}, {"date": "2021-11-26", "close": 183.59, "volume": 1127378.0}, {"date": "2021-11-29", "close": 190.11, "volume": 2801959.0}, {"date": "2021-11-30", "close": 186.94, "volume": 3988612.0}, {"date": "2021-12-01", "close": 205.0, "volume": 7044745.0}, {"date": "2021-12-02", "close": 204.45, "volume": 3378098.0}, {"date": "2021-12-03", "close": 203.81, "volume": 2870267.0}, {"date": "2021-12-06", "close": 205.06, "volume": 1964869.0}, {"date": "2021-12-07", "close": 205.22, "volume": 1949332.0}, {"date": "2021-12-08", "close": 206.61, "volume": 1296597.0}, {"date": "2021-12-09", "close": 208.41, "volume": 1733976.0}, {"date": "2021-12-10", "close": 208.06, "volume": 1371384.0}, {"date": "2021-12-13", "close": 208.15, "volume": 1677663.0}, {"date": "2021-12-14", "close": 209.24, "volume": 1370200.0}, {"date": "2021-12-15", "close": 211.13, "volume": 1500216.0}, {"date": "2021-12-16", "close": 212.61, "volume": 1964791.0}, {"date": "2021-12-17", "close": 214.54, "volume": 4587667.0}, {"date": "2021-12-20", "close": 215.41, "volume": 1631645.0}, {"date": "2021-12-21", "close": 218.6, "volume": 1860492.0}, {"date": "2021-12-22", "close": 222.77, "volume": 1427316.0}, {"date": "2021-12-23", "close": 223.45, "volume": 1210146.0}, {"date": "2021-12-27", "close": 222.34, "volume": 2073409.0}, {"date": "2021-12-28", "close": 221.93, "volume": 1067058.0}, {"date": "2021-12-29", "close": 223.32, "volume": 726419.0}, {"date": "2021-12-30", "close": 222.45, "volume": 961673.0}, {"date": "2021-12-31", "close": 219.6, "volume": 1142141.0}, {"date": "2022-01-03", "close": 222.53, "volume": 1382110.0}, {"date": "2022-01-04", "close": 221.86, "volume": 1385080.0}, {"date": "2022-01-05", "close": 221.42, "volume": 1685900.0}, {"date": "2022-01-06", "close": 221.65, "volume": 1592964.0}, {"date": "2022-01-07", "close": 221.85, "volume": 1277488.0}, {"date": "2022-01-10", "close": 223.96, "volume": 1844602.0}, {"date": "2022-01-11", "close": 226.15, "volume": 1459038.0}, {"date": "2022-01-12", "close": 226.14, "volume": 1225022.0}, {"date": "2022-01-13", "close": 226.58, "volume": 1750471.0}, {"date": "2022-01-14", "close": 234.06, "volume": 2178366.0}, {"date": "2022-01-18", "close": 231.07, "volume": 2016751.0}, {"date": "2022-01-19", "close": 230.84, "volume": 1649302.0}, {"date": "2022-01-20", "close": 228.61, "volume": 2013213.0}, {"date": "2022-01-21", "close": 228.08, "volume": 2214898.0}, {"date": "2022-01-24", "close": 229.68, "volume": 2819056.0}, {"date": "2022-01-25", "close": 227.11, "volume": 1956293.0}, {"date": "2022-01-26", "close": 226.58, "volume": 1998898.0}, {"date": "2022-01-27", "close": 228.22, "volume": 2237611.0}, {"date": "2022-01-28", "close": 243.02, "volume": 3164258.0}, {"date": "2022-01-31", "close": 243.05, "volume": 2829012.0}, {"date": "2022-02-01", "close": 245.66, "volume": 2777090.0}, {"date": "2022-02-02", "close": 253.57, "volume": 3679963.0}, {"date": "2022-02-03", "close": 243.75, "volume": 2519774.0}, {"date": "2022-02-04", "close": 241.96, "volume": 1822502.0}, {"date": "2022-02-07", "close": 243.26, "volume": 1202856.0}, {"date": "2022-02-08", "close": 240.94, "volume": 1135735.0}, {"date": "2022-02-09", "close": 244.24, "volume": 1069913.0}, {"date": "2022-02-10", "close": 235.89, "volume": 1809471.0}, {"date": "2022-02-11", "close": 233.89, "volume": 1524443.0}, {"date": "2022-02-14", "close": 231.23, "volume": 1578248.0}, {"date": "2022-02-15", "close": 233.41, "volume": 1583937.0}, {"date": "2022-02-16", "close": 235.77, "volume": 1402355.0}, {"date": "2022-02-17", "close": 232.77, "volume": 1665274.0}, {"date": "2022-02-18", "close": 229.61, "volume": 1271190.0}, {"date": "2022-02-22", "close": 230.21, "volume": 1692044.0}, {"date": "2022-02-23", "close": 230.69, "volume": 1817069.0}, {"date": "2022-02-24", "close": 230.25, "volume": 1475185.0}, {"date": "2022-02-25", "close": 230.3, "volume": 1428146.0}, {"date": "2022-02-28", "close": 230.02, "volume": 2035725.0}, {"date": "2022-03-01", "close": 230.69, "volume": 1253812.0}, {"date": "2022-03-02", "close": 234.11, "volume": 1029236.0}, {"date": "2022-03-03", "close": 235.69, "volume": 1140553.0}, {"date": "2022-03-04", "close": 238.66, "volume": 2032841.0}, {"date": "2022-03-07", "close": 235.54, "volume": 1548131.0}, {"date": "2022-03-08", "close": 238.71, "volume": 1460295.0}, {"date": "2022-03-09", "close": 239.24, "volume": 1379009.0}, {"date": "2022-03-10", "close": 241.93, "volume": 1080110.0}, {"date": "2022-03-11", "close": 236.48, "volume": 1374036.0}, {"date": "2022-03-14", "close": 241.68, "volume": 1414953.0}, {"date": "2022-03-15", "close": 246.99, "volume": 1600869.0}, {"date": "2022-03-16", "close": 248.52, "volume": 1181974.0}, {"date": "2022-03-17", "close": 250.0, "volume": 1418685.0}, {"date": "2022-03-18", "close": 249.08, "volume": 2225510.0}, {"date": "2022-03-21", "close": 250.26, "volume": 1790096.0}, {"date": "2022-03-22", "close": 251.88, "volume": 1052627.0}, {"date": "2022-03-23", "close": 248.13, "volume": 1241609.0}, {"date": "2022-03-24", "close": 251.7, "volume": 1040359.0}, {"date": "2022-03-25", "close": 253.95, "volume": 1226651.0}, {"date": "2022-03-28", "close": 255.72, "volume": 1686876.0}, {"date": "2022-03-29", "close": 257.98, "volume": 1644184.0}, {"date": "2022-03-30", "close": 256.52, "volume": 1040191.0}, {"date": "2022-03-31", "close": 260.97, "volume": 2395136.0}, {"date": "2022-04-01", "close": 266.15, "volume": 2120458.0}, {"date": "2022-04-04", "close": 268.64, "volume": 1686152.0}, {"date": "2022-04-05", "close": 269.96, "volume": 1837994.0}, {"date": "2022-04-06", "close": 272.39, "volume": 2300078.0}, {"date": "2022-04-07", "close": 275.83, "volume": 1651763.0}, {"date": "2022-04-08", "close": 280.28, "volume": 1574540.0}, {"date": "2022-04-11", "close": 281.09, "volume": 1952049.0}, {"date": "2022-04-12", "close": 281.15, "volume": 1621848.0}, {"date": "2022-04-13", "close": 290.93, "volume": 1686083.0}, {"date": "2022-04-14", "close": 287.97, "volume": 2520810.0}, {"date": "2022-04-18", "close": 282.99, "volume": 1326079.0}, {"date": "2022-04-19", "close": 282.52, "volume": 1354100.0}, {"date": "2022-04-20", "close": 285.3, "volume": 1115783.0}, {"date": "2022-04-21", "close": 281.71, "volume": 1118719.0}, {"date": "2022-04-22", "close": 270.42, "volume": 1774434.0}, {"date": "2022-04-25", "close": 271.68, "volume": 1688901.0}, {"date": "2022-04-26", "close": 267.69, "volume": 1446456.0}, {"date": "2022-04-27", "close": 267.25, "volume": 1239982.0}, {"date": "2022-04-28", "close": 268.64, "volume": 1621819.0}, {"date": "2022-04-29", "close": 273.22, "volume": 2871506.0}, {"date": "2022-05-02", "close": 261.96, "volume": 3748741.0}, {"date": "2022-05-03", "close": 269.11, "volume": 1363523.0}, {"date": "2022-05-04", "close": 273.7, "volume": 1353353.0}, {"date": "2022-05-05", "close": 266.37, "volume": 1556932.0}, {"date": "2022-05-06", "close": 253.93, "volume": 2268542.0}, {"date": "2022-05-09", "close": 235.02, "volume": 3148989.0}, {"date": "2022-05-10", "close": 240.16, "volume": 2041770.0}, {"date": "2022-05-11", "close": 234.96, "volume": 1905857.0}, {"date": "2022-05-12", "close": 240.85, "volume": 1475413.0}, {"date": "2022-05-13", "close": 246.72, "volume": 1366606.0}, {"date": "2022-05-16", "close": 254.17, "volume": 1558246.0}, {"date": "2022-05-17", "close": 261.84, "volume": 1566842.0}, {"date": "2022-05-18", "close": 252.35, "volume": 1396975.0}, {"date": "2022-05-19", "close": 255.45, "volume": 1448836.0}, {"date": "2022-05-20", "close": 258.59, "volume": 1552342.0}, {"date": "2022-05-23", "close": 268.35, "volume": 1674115.0}, {"date": "2022-05-24", "close": 268.48, "volume": 1622101.0}, {"date": "2022-05-25", "close": 270.84, "volume": 1880703.0}, {"date": "2022-05-26", "close": 269.65, "volume": 1376632.0}, {"date": "2022-05-27", "close": 273.73, "volume": 1479123.0}, {"date": "2022-05-31", "close": 268.65, "volume": 3878594.0}, {"date": "2022-06-01", "close": 269.41, "volume": 1377641.0}, {"date": "2022-06-02", "close": 270.05, "volume": 1234752.0}, {"date": "2022-06-03", "close": 269.44, "volume": 1134026.0}, {"date": "2022-06-06", "close": 268.0, "volume": 907077.0}, {"date": "2022-06-07", "close": 271.86, "volume": 962804.0}, {"date": "2022-06-08", "close": 274.54, "volume": 1770288.0}, {"date": "2022-06-09", "close": 259.7, "volume": 1954539.0}, {"date": "2022-06-10", "close": 254.88, "volume": 1375589.0}, {"date": "2022-06-13", "close": 245.39, "volume": 1583674.0}, {"date": "2022-06-14", "close": 249.08, "volume": 1208826.0}, {"date": "2022-06-15", "close": 253.51, "volume": 963197.0}, {"date": "2022-06-16", "close": 250.96, "volume": 1295996.0}, {"date": "2022-06-17", "close": 263.09, "volume": 3443824.0}, {"date": "2022-06-21", "close": 270.17, "volume": 1333842.0}, {"date": "2022-06-22", "close": 272.31, "volume": 1403548.0}, {"date": "2022-06-23", "close": 283.5, "volume": 2746054.0}, {"date": "2022-06-24", "close": 292.55, "volume": 4268979.0}, {"date": "2022-06-27", "close": 287.32, "volume": 1976601.0}, {"date": "2022-06-28", "close": 276.17, "volume": 1926506.0}, {"date": "2022-06-29", "close": 280.35, "volume": 1430128.0}, {"date": "2022-06-30", "close": 281.79, "volume": 1872827.0}, {"date": "2022-07-01", "close": 287.32, "volume": 1459668.0}, {"date": "2022-07-05", "close": 288.98, "volume": 1845728.0}, {"date": "2022-07-06", "close": 291.16, "volume": 2082237.0}, {"date": "2022-07-07", "close": 294.17, "volume": 1791012.0}, {"date": "2022-07-08", "close": 294.29, "volume": 1307885.0}, {"date": "2022-07-11", "close": 294.07, "volume": 1481333.0}, {"date": "2022-07-12", "close": 290.01, "volume": 1363300.0}, {"date": "2022-07-13", "close": 288.73, "volume": 1053904.0}, {"date": "2022-07-14", "close": 286.15, "volume": 1034638.0}, {"date": "2022-07-15", "close": 292.84, "volume": 2711722.0}, {"date": "2022-07-18", "close": 286.06, "volume": 1589003.0}, {"date": "2022-07-19", "close": 289.6, "volume": 1362293.0}, {"date": "2022-07-20", "close": 285.5, "volume": 1046048.0}, {"date": "2022-07-21", "close": 283.11, "volume": 1040048.0}, {"date": "2022-07-22", "close": 280.29, "volume": 1197278.0}, {"date": "2022-07-25", "close": 283.68, "volume": 1158485.0}, {"date": "2022-07-26", "close": 288.22, "volume": 1534078.0}, {"date": "2022-07-27", "close": 286.99, "volume": 1210924.0}, {"date": "2022-07-28", "close": 280.82, "volume": 1299184.0}, {"date": "2022-07-29", "close": 280.41, "volume": 1673379.0}, {"date": "2022-08-01", "close": 273.83, "volume": 1455979.0}, {"date": "2022-08-02", "close": 273.86, "volume": 1006810.0}, {"date": "2022-08-03", "close": 275.03, "volume": 1474543.0}, {"date": "2022-08-04", "close": 274.85, "volume": 2034270.0}, {"date": "2022-08-05", "close": 288.03, "volume": 2398837.0}, {"date": "2022-08-08", "close": 293.95, "volume": 1687084.0}, {"date": "2022-08-09", "close": 298.83, "volume": 1599810.0}, {"date": "2022-08-10", "close": 295.77, "volume": 1432597.0}, {"date": "2022-08-11", "close": 292.16, "volume": 1160167.0}, {"date": "2022-08-12", "close": 294.52, "volume": 990942.0}, {"date": "2022-08-15", "close": 305.53, "volume": 1814381.0}, {"date": "2022-08-16", "close": 303.0, "volume": 1103748.0}, {"date": "2022-08-17", "close": 299.23, "volume": 908587.0}, {"date": "2022-08-18", "close": 294.29, "volume": 955987.0}, {"date": "2022-08-19", "close": 299.04, "volume": 1091606.0}, {"date": "2022-08-22", "close": 293.84, "volume": 1126255.0}, {"date": "2022-08-23", "close": 286.25, "volume": 1407246.0}, {"date": "2022-08-24", "close": 291.03, "volume": 910166.0}, {"date": "2022-08-25", "close": 291.22, "volume": 590575.0}, {"date": "2022-08-26", "close": 281.68, "volume": 1263795.0}, {"date": "2022-08-29", "close": 281.6, "volume": 1080656.0}, {"date": "2022-08-30", "close": 281.36, "volume": 849806.0}, {"date": "2022-08-31", "close": 281.76, "volume": 1442235.0}, {"date": "2022-09-01", "close": 290.2, "volume": 1106646.0}, {"date": "2022-09-02", "close": 281.04, "volume": 1121808.0}, {"date": "2022-09-06", "close": 279.18, "volume": 989281.0}, {"date": "2022-09-07", "close": 284.44, "volume": 1053695.0}, {"date": "2022-09-08", "close": 288.99, "volume": 1189744.0}, {"date": "2022-09-09", "close": 292.11, "volume": 1464149.0}, {"date": "2022-09-12", "close": 293.48, "volume": 1706209.0}, {"date": "2022-09-13", "close": 280.67, "volume": 1614690.0}, {"date": "2022-09-14", "close": 284.86, "volume": 1354338.0}, {"date": "2022-09-15", "close": 287.67, "volume": 1028720.0}, {"date": "2022-09-16", "close": 289.71, "volume": 2484447.0}, {"date": "2022-09-19", "close": 285.14, "volume": 1350549.0}, {"date": "2022-09-20", "close": 286.94, "volume": 1130612.0}, {"date": "2022-09-21", "close": 280.4, "volume": 1110017.0}, {"date": "2022-09-22", "close": 286.34, "volume": 1408276.0}, {"date": "2022-09-23", "close": 283.45, "volume": 1353241.0}, {"date": "2022-09-26", "close": 276.78, "volume": 1582997.0}, {"date": "2022-09-27", "close": 284.74, "volume": 1464700.0}, {"date": "2022-09-28", "close": 292.41, "volume": 1656484.0}, {"date": "2022-09-29", "close": 292.8, "volume": 1341249.0}, {"date": "2022-09-30", "close": 289.54, "volume": 1914303.0}, {"date": "2022-10-03", "close": 297.43, "volume": 1795476.0}, {"date": "2022-10-04", "close": 300.64, "volume": 1539755.0}, {"date": "2022-10-05", "close": 302.02, "volume": 1296681.0}, {"date": "2022-10-06", "close": 298.63, "volume": 1132501.0}, {"date": "2022-10-07", "close": 295.23, "volume": 1424774.0}, {"date": "2022-10-10", "close": 294.54, "volume": 835047.0}, {"date": "2022-10-11", "close": 295.16, "volume": 1261221.0}, {"date": "2022-10-12", "close": 290.13, "volume": 928497.0}, {"date": "2022-10-13", "close": 296.54, "volume": 1124561.0}, {"date": "2022-10-14", "close": 293.21, "volume": 1028074.0}, {"date": "2022-10-17", "close": 297.02, "volume": 1108434.0}, {"date": "2022-10-18", "close": 300.17, "volume": 983569.0}, {"date": "2022-10-19", "close": 292.02, "volume": 928676.0}, {"date": "2022-10-20", "close": 290.16, "volume": 1000929.0}, {"date": "2022-10-21", "close": 300.0, "volume": 1467340.0}, {"date": "2022-10-24", "close": 310.5, "volume": 1994242.0}, {"date": "2022-10-25", "close": 309.21, "volume": 1759684.0}, {"date": "2022-10-26", "close": 311.18, "volume": 1267387.0}, {"date": "2022-10-27", "close": 287.89, "volume": 4090151.0}, {"date": "2022-10-28", "close": 313.89, "volume": 3260188.0}, {"date": "2022-10-31", "close": 312.0, "volume": 1575252.0}, {"date": "2022-11-01", "close": 314.2, "volume": 1192558.0}, {"date": "2022-11-02", "close": 310.01, "volume": 1492953.0}, {"date": "2022-11-03", "close": 311.3, "volume": 936031.0}, {"date": "2022-11-04", "close": 308.82, "volume": 1180299.0}, {"date": "2022-11-07", "close": 303.23, "volume": 1560124.0}, {"date": "2022-11-08", "close": 306.5, "volume": 1356672.0}, {"date": "2022-11-09", "close": 309.34, "volume": 1321469.0}, {"date": "2022-11-10", "close": 311.03, "volume": 2112683.0}, {"date": "2022-11-11", "close": 303.26, "volume": 2182173.0}, {"date": "2022-11-14", "close": 306.03, "volume": 1393689.0}, {"date": "2022-11-15", "close": 305.28, "volume": 1309084.0}, {"date": "2022-11-16", "close": 305.44, "volume": 874268.0}, {"date": "2022-11-17", "close": 309.9, "volume": 1049276.0}, {"date": "2022-11-18", "close": 314.63, "volume": 1172734.0}, {"date": "2022-11-21", "close": 316.2, "volume": 1149419.0}, {"date": "2022-11-22", "close": 321.48, "volume": 1461166.0}, {"date": "2022-11-23", "close": 316.16, "volume": 1042758.0}, {"date": "2022-11-25", "close": 312.98, "volume": 713667.0}, {"date": "2022-11-28", "close": 315.3, "volume": 1113488.0}, {"date": "2022-11-29", "close": 316.33, "volume": 1380420.0}, {"date": "2022-11-30", "close": 316.4, "volume": 6633412.0}, {"date": "2022-12-01", "close": 320.76, "volume": 1549091.0}, {"date": "2022-12-02", "close": 321.37, "volume": 1094882.0}, {"date": "2022-12-05", "close": 317.6, "volume": 812855.0}, {"date": "2022-12-06", "close": 311.81, "volume": 1064416.0}, {"date": "2022-12-07", "close": 317.58, "volume": 871240.0}, {"date": "2022-12-08", "close": 321.32, "volume": 1147886.0}, {"date": "2022-12-09", "close": 312.22, "volume": 1007771.0}, {"date": "2022-12-12", "close": 314.19, "volume": 1401823.0}, {"date": "2022-12-13", "close": 307.09, "volume": 2006329.0}, {"date": "2022-12-14", "close": 312.09, "volume": 1402466.0}, {"date": "2022-12-15", "close": 308.4, "volume": 1008968.0}, {"date": "2022-12-16", "close": 304.8, "volume": 3091454.0}, {"date": "2022-12-19", "close": 291.59, "volume": 1658203.0}, {"date": "2022-12-20", "close": 293.23, "volume": 1287677.0}, {"date": "2022-12-21", "close": 290.55, "volume": 1539414.0}, {"date": "2022-12-22", "close": 293.92, "volume": 1189228.0}, {"date": "2022-12-23", "close": 289.69, "volume": 701171.0}, {"date": "2022-12-27", "close": 287.32, "volume": 671155.0}, {"date": "2022-12-28", "close": 285.76, "volume": 842465.0}, {"date": "2022-12-29", "close": 289.08, "volume": 894812.0}, {"date": "2022-12-30", "close": 288.78, "volume": 1030787.0}, {"date": "2023-01-03", "close": 286.02, "volume": 1100425.0}, {"date": "2023-01-04", "close": 286.83, "volume": 1137569.0}, {"date": "2023-01-05", "close": 287.89, "volume": 1187032.0}, {"date": "2023-01-06", "close": 290.21, "volume": 943550.0}, {"date": "2023-01-09", "close": 283.23, "volume": 1299433.0}, {"date": "2023-01-10", "close": 288.75, "volume": 1038905.0}, {"date": "2023-01-11", "close": 292.25, "volume": 1630425.0}, {"date": "2023-01-12", "close": 296.25, "volume": 1801180.0}, {"date": "2023-01-13", "close": 300.94, "volume": 1448360.0}, {"date": "2023-01-17", "close": 311.98, "volume": 2070743.0}, {"date": "2023-01-18", "close": 309.86, "volume": 2265136.0}, {"date": "2023-01-19", "close": 307.94, "volume": 1551522.0}, {"date": "2023-01-20", "close": 309.84, "volume": 1466215.0}, {"date": "2023-01-23", "close": 311.81, "volume": 1810774.0}, {"date": "2023-01-24", "close": 313.57, "volume": 932319.0}, {"date": "2023-01-25", "close": 315.28, "volume": 1315134.0}, {"date": "2023-01-26", "close": 321.02, "volume": 1301967.0}, {"date": "2023-01-27", "close": 321.45, "volume": 1288678.0}, {"date": "2023-01-30", "close": 319.98, "volume": 2261752.0}, {"date": "2023-01-31", "close": 323.1, "volume": 1352959.0}, {"date": "2023-02-01", "close": 317.27, "volume": 1237652.0}, {"date": "2023-02-02", "close": 303.78, "volume": 1943953.0}, {"date": "2023-02-03", "close": 301.02, "volume": 1621432.0}, {"date": "2023-02-06", "close": 304.87, "volume": 1295580.0}, {"date": "2023-02-07", "close": 308.54, "volume": 1300784.0}, {"date": "2023-02-08", "close": 293.33, "volume": 2168707.0}, {"date": "2023-02-09", "close": 291.6, "volume": 1798662.0}, {"date": "2023-02-10", "close": 297.4, "volume": 1342135.0}, {"date": "2023-02-13", "close": 299.18, "volume": 1053320.0}, {"date": "2023-02-14", "close": 300.25, "volume": 1190375.0}, {"date": "2023-02-15", "close": 298.75, "volume": 899772.0}, {"date": "2023-02-16", "close": 292.04, "volume": 1039388.0}, {"date": "2023-02-17", "close": 293.66, "volume": 1278127.0}, {"date": "2023-02-21", "close": 292.48, "volume": 1125525.0}, {"date": "2023-02-22", "close": 294.36, "volume": 1010809.0}, {"date": "2023-02-23", "close": 292.57, "volume": 750706.0}, {"date": "2023-02-24", "close": 287.37, "volume": 1085072.0}, {"date": "2023-02-27", "close": 287.4, "volume": 856107.0}, {"date": "2023-02-28", "close": 290.29, "volume": 1510455.0}, {"date": "2023-03-01", "close": 291.23, "volume": 1056449.0}, {"date": "2023-03-02", "close": 290.76, "volume": 766642.0}, {"date": "2023-03-03", "close": 290.51, "volume": 1060275.0}, {"date": "2023-03-06", "close": 291.62, "volume": 1026454.0}, {"date": "2023-03-07", "close": 286.58, "volume": 1057913.0}, {"date": "2023-03-08", "close": 285.18, "volume": 676724.0}, {"date": "2023-03-09", "close": 286.88, "volume": 1000284.0}, {"date": "2023-03-10", "close": 287.24, "volume": 1459286.0}, {"date": "2023-03-13", "close": 293.46, "volume": 1355045.0}, {"date": "2023-03-14", "close": 295.25, "volume": 1095220.0}, {"date": "2023-03-15", "close": 294.27, "volume": 839070.0}, {"date": "2023-03-16", "close": 300.64, "volume": 1120729.0}, {"date": "2023-03-17", "close": 295.77, "volume": 1675984.0}, {"date": "2023-03-20", "close": 298.95, "volume": 767832.0}, {"date": "2023-03-21", "close": 302.66, "volume": 1025553.0}, {"date": "2023-03-22", "close": 297.87, "volume": 774662.0}, {"date": "2023-03-23", "close": 304.75, "volume": 1312778.0}, {"date": "2023-03-24", "close": 314.39, "volume": 2376855.0}, {"date": "2023-03-27", "close": 308.47, "volume": 1114487.0}, {"date": "2023-03-28", "close": 313.25, "volume": 1056846.0}, {"date": "2023-03-29", "close": 314.24, "volume": 1185847.0}, {"date": "2023-03-30", "close": 312.16, "volume": 781367.0}, {"date": "2023-03-31", "close": 315.07, "volume": 1111143.0}, {"date": "2023-04-03", "close": 316.33, "volume": 835086.0}, {"date": "2023-04-04", "close": 314.42, "volume": 952183.0}, {"date": "2023-04-05", "close": 321.94, "volume": 1126115.0}, {"date": "2023-04-06", "close": 321.66, "volume": 912017.0}, {"date": "2023-04-10", "close": 323.24, "volume": 665739.0}, {"date": "2023-04-11", "close": 324.83, "volume": 649781.0}, {"date": "2023-04-12", "close": 326.37, "volume": 988804.0}, {"date": "2023-04-13", "close": 333.35, "volume": 1259455.0}, {"date": "2023-04-14", "close": 333.52, "volume": 931003.0}, {"date": "2023-04-17", "close": 327.74, "volume": 1044932.0}, {"date": "2023-04-18", "close": 325.15, "volume": 957527.0}, {"date": "2023-04-19", "close": 328.45, "volume": 796366.0}, {"date": "2023-04-20", "close": 329.15, "volume": 812316.0}, {"date": "2023-04-21", "close": 331.09, "volume": 925003.0}, {"date": "2023-04-24", "close": 332.84, "volume": 597054.0}, {"date": "2023-04-25", "close": 331.93, "volume": 842401.0}, {"date": "2023-04-26", "close": 323.3, "volume": 1572707.0}, {"date": "2023-04-27", "close": 339.37, "volume": 2518646.0}, {"date": "2023-04-28", "close": 340.73, "volume": 1455487.0}, {"date": "2023-05-01", "close": 345.0, "volume": 1489026.0}, {"date": "2023-05-02", "close": 346.03, "volume": 2002041.0}, {"date": "2023-05-03", "close": 346.36, "volume": 1226436.0}, {"date": "2023-05-04", "close": 346.59, "volume": 927893.0}, {"date": "2023-05-05", "close": 348.09, "volume": 1119456.0}, {"date": "2023-05-08", "close": 344.09, "volume": 707937.0}, {"date": "2023-05-09", "close": 344.83, "volume": 871025.0}, {"date": "2023-05-10", "close": 350.04, "volume": 1199237.0}, {"date": "2023-05-11", "close": 350.4, "volume": 787630.0}, {"date": "2023-05-12", "close": 347.41, "volume": 509235.0}, {"date": "2023-05-15", "close": 348.65, "volume": 690999.0}, {"date": "2023-05-16", "close": 345.15, "volume": 827989.0}, {"date": "2023-05-17", "close": 341.2, "volume": 1073887.0}, {"date": "2023-05-18", "close": 339.46, "volume": 1139535.0}, {"date": "2023-05-19", "close": 341.7, "volume": 942837.0}, {"date": "2023-05-22", "close": 339.97, "volume": 961754.0}, {"date": "2023-05-23", "close": 333.51, "volume": 1381520.0}, {"date": "2023-05-24", "close": 333.85, "volume": 1154068.0}, {"date": "2023-05-25", "close": 332.63, "volume": 1368467.0}, {"date": "2023-05-26", "close": 329.99, "volume": 1850547.0}, {"date": "2023-05-30", "close": 325.3, "volume": 1888327.0}, {"date": "2023-05-31", "close": 323.57, "volume": 5592332.0}, {"date": "2023-06-01", "close": 323.62, "volume": 1342900.0}, {"date": "2023-06-02", "close": 333.78, "volume": 1572791.0}, {"date": "2023-06-05", "close": 334.42, "volume": 1044544.0}, {"date": "2023-06-06", "close": 330.41, "volume": 1089078.0}, {"date": "2023-06-07", "close": 324.65, "volume": 1139749.0}, {"date": "2023-06-08", "close": 332.58, "volume": 1447185.0}, {"date": "2023-06-09", "close": 334.11, "volume": 1066208.0}, {"date": "2023-06-12", "close": 340.6, "volume": 1417155.0}, {"date": "2023-06-13", "close": 342.1, "volume": 986412.0}, {"date": "2023-06-14", "close": 340.96, "volume": 835879.0}, {"date": "2023-06-15", "close": 349.08, "volume": 1230875.0}, {"date": "2023-06-16", "close": 347.89, "volume": 2614528.0}, {"date": "2023-06-20", "close": 342.69, "volume": 1352296.0}, {"date": "2023-06-21", "close": 343.28, "volume": 1239562.0}, {"date": "2023-06-22", "close": 348.16, "volume": 1265589.0}, {"date": "2023-06-23", "close": 347.0, "volume": 1370563.0}, {"date": "2023-06-26", "close": 347.45, "volume": 1464384.0}, {"date": "2023-06-27", "close": 347.12, "volume": 1258051.0}, {"date": "2023-06-28", "close": 350.78, "volume": 1045285.0}, {"date": "2023-06-29", "close": 348.18, "volume": 1050989.0}, {"date": "2023-06-30", "close": 351.91, "volume": 1453335.0}, {"date": "2023-07-03", "close": 347.57, "volume": 688436.0}, {"date": "2023-07-05", "close": 348.32, "volume": 854294.0}, {"date": "2023-07-06", "close": 345.76, "volume": 829747.0}, {"date": "2023-07-07", "close": 338.18, "volume": 1268519.0}, {"date": "2023-07-10", "close": 344.46, "volume": 1008993.0}, {"date": "2023-07-11", "close": 341.74, "volume": 939960.0}, {"date": "2023-07-12", "close": 346.06, "volume": 795780.0}, {"date": "2023-07-13", "close": 349.02, "volume": 756417.0}, {"date": "2023-07-14", "close": 352.74, "volume": 961397.0}, {"date": "2023-07-17", "close": 357.98, "volume": 1244694.0}, {"date": "2023-07-18", "close": 358.98, "volume": 935478.0}, {"date": "2023-07-19", "close": 358.57, "volume": 1000159.0}, {"date": "2023-07-20", "close": 361.82, "volume": 1128081.0}, {"date": "2023-07-21", "close": 362.46, "volume": 4433243.0}, {"date": "2023-07-24", "close": 357.05, "volume": 1170463.0}, {"date": "2023-07-25", "close": 358.06, "volume": 1359981.0}, {"date": "2023-07-26", "close": 351.91, "volume": 1233257.0}, {"date": "2023-07-27", "close": 349.64, "volume": 895570.0}, {"date": "2023-07-28", "close": 354.05, "volume": 728167.0}, {"date": "2023-07-31", "close": 352.34, "volume": 904415.0}, {"date": "2023-08-01", "close": 347.74, "volume": 1422320.0}, {"date": "2023-08-02", "close": 358.4, "volume": 2182993.0}, {"date": "2023-08-03", "close": 347.74, "volume": 1177177.0}, {"date": "2023-08-04", "close": 340.48, "volume": 1248317.0}, {"date": "2023-08-07", "close": 345.32, "volume": 985976.0}, {"date": "2023-08-08", "close": 344.47, "volume": 788161.0}, {"date": "2023-08-09", "close": 345.11, "volume": 740456.0}, {"date": "2023-08-10", "close": 347.38, "volume": 632661.0}, {"date": "2023-08-11", "close": 349.86, "volume": 726027.0}, {"date": "2023-08-14", "close": 349.37, "volume": 557843.0}, {"date": "2023-08-15", "close": 349.78, "volume": 516942.0}, {"date": "2023-08-16", "close": 343.41, "volume": 649388.0}, {"date": "2023-08-17", "close": 343.87, "volume": 889941.0}, {"date": "2023-08-18", "close": 344.82, "volume": 803343.0}, {"date": "2023-08-21", "close": 350.74, "volume": 1049773.0}, {"date": "2023-08-22", "close": 350.4, "volume": 613868.0}, {"date": "2023-08-23", "close": 350.6, "volume": 507031.0}, {"date": "2023-08-24", "close": 346.77, "volume": 704388.0}, {"date": "2023-08-25", "close": 350.06, "volume": 697923.0}, {"date": "2023-08-28", "close": 351.6, "volume": 552498.0}, {"date": "2023-08-29", "close": 351.26, "volume": 882662.0}, {"date": "2023-08-30", "close": 350.76, "volume": 640479.0}, {"date": "2023-08-31", "close": 348.34, "volume": 1025982.0}, {"date": "2023-09-01", "close": 351.1, "volume": 764169.0}, {"date": "2023-09-05", "close": 348.26, "volume": 771140.0}, {"date": "2023-09-06", "close": 344.32, "volume": 1148876.0}, {"date": "2023-09-07", "close": 343.96, "volume": 1452584.0}, {"date": "2023-09-08", "close": 343.05, "volume": 1275315.0}, {"date": "2023-09-11", "close": 347.22, "volume": 725693.0}, {"date": "2023-09-12", "close": 346.55, "volume": 642409.0}, {"date": "2023-09-13", "close": 346.84, "volume": 739521.0}, {"date": "2023-09-14", "close": 349.415, "volume": 775218.0}, {"date": "2023-09-15", "close": 348.9, "volume": 1741581.0}, {"date": "2023-09-18", "close": 352.0, "volume": 628333.0}, {"date": "2023-09-19", "close": 358.26, "volume": 800768.0}, {"date": "2023-09-20", "close": 352.31, "volume": 903947.0}, {"date": "2023-09-21", "close": 354.28, "volume": 1061158.0}, {"date": "2023-09-22", "close": 349.53, "volume": 938793.0}, {"date": "2023-09-25", "close": 350.67, "volume": 698146.0}, {"date": "2023-09-26", "close": 351.69, "volume": 633698.0}, {"date": "2023-09-27", "close": 349.65, "volume": 860561.0}, {"date": "2023-09-28", "close": 352.5, "volume": 578927.0}, {"date": "2023-09-29", "close": 347.74, "volume": 896813.0}, {"date": "2023-10-02", "close": 347.83, "volume": 750290.0}, {"date": "2023-10-03", "close": 345.15, "volume": 784764.0}, {"date": "2023-10-04", "close": 352.97, "volume": 895597.0}, {"date": "2023-10-05", "close": 355.14, "volume": 670966.0}, {"date": "2023-10-06", "close": 360.62, "volume": 1147970.0}, {"date": "2023-10-09", "close": 355.2, "volume": 1429404.0}, {"date": "2023-10-10", "close": 360.57, "volume": 966601.0}, {"date": "2023-10-11", "close": 365.25, "volume": 1184670.0}, {"date": "2023-10-12", "close": 368.0, "volume": 1303939.0}, {"date": "2023-10-13", "close": 371.0, "volume": 1360686.0}, {"date": "2023-10-16", "close": 374.0, "volume": 1767641.0}, {"date": "2023-10-17", "close": 373.5, "volume": 1674504.0}, {"date": "2023-10-18", "close": 367.55, "volume": 1516832.0}, {"date": "2023-10-19", "close": 364.8, "volume": 1514747.0}, {"date": "2023-10-20", "close": 361.86, "volume": 1389443.0}, {"date": "2023-10-23", "close": 367.66, "volume": 1566048.0}, {"date": "2023-10-24", "close": 369.38, "volume": 997357.0}, {"date": "2023-10-25", "close": 363.04, "volume": 958005.0}, {"date": "2023-10-26", "close": 361.28, "volume": 942228.0}, {"date": "2023-10-27", "close": 355.28, "volume": 910755.0}, {"date": "2023-10-30", "close": 357.45, "volume": 872381.0}, {"date": "2023-10-31", "close": 362.11, "volume": 987826.0}, {"date": "2023-11-01", "close": 369.33, "volume": 1003561.0}, {"date": "2023-11-02", "close": 376.55, "volume": 1138117.0}, {"date": "2023-11-03", "close": 376.2, "volume": 1456926.0}, {"date": "2023-11-06", "close": 385.76, "volume": 1998966.0}, {"date": "2023-11-07", "close": 378.25, "volume": 1930351.0}, {"date": "2023-11-08", "close": 376.96, "volume": 1276567.0}, {"date": "2023-11-09", "close": 368.57, "volume": 1207057.0}, {"date": "2023-11-10", "close": 373.65, "volume": 1316049.0}, {"date": "2023-11-13", "close": 378.92, "volume": 957372.0}, {"date": "2023-11-14", "close": 369.95, "volume": 1578151.0}, {"date": "2023-11-15", "close": 349.34, "volume": 3234868.0}, {"date": "2023-11-16", "close": 343.0, "volume": 3094457.0}, {"date": "2023-11-17", "close": 350.5, "volume": 2035393.0}, {"date": "2023-11-20", "close": 356.84, "volume": 1520572.0}, {"date": "2023-11-21", "close": 354.78, "volume": 1227065.0}, {"date": "2023-11-22", "close": 353.23, "volume": 913465.0}, {"date": "2023-11-24", "close": 353.04, "volume": 658708.0}, {"date": "2023-11-27", "close": 350.19, "volume": 1308575.0}, {"date": "2023-11-28", "close": 347.04, "volume": 1154122.0}, {"date": "2023-11-29", "close": 351.0, "volume": 1497318.0}, {"date": "2023-11-30", "close": 354.81, "volume": 1636953.0}, {"date": "2023-12-01", "close": 351.16, "volume": 1135104.0}, {"date": "2023-12-04", "close": 350.63, "volume": 1469512.0}, {"date": "2023-12-05", "close": 354.15, "volume": 1113275.0}, {"date": "2023-12-06", "close": 353.46, "volume": 1137711.0}, {"date": "2023-12-07", "close": 353.95, "volume": 865264.0}, {"date": "2023-12-08", "close": 350.15, "volume": 1394568.0}, {"date": "2023-12-11", "close": 356.29, "volume": 1255628.0}, {"date": "2023-12-12", "close": 357.73, "volume": 972386.0}, {"date": "2023-12-13", "close": 405.07, "volume": 6222527.0}, {"date": "2023-12-14", "close": 406.6, "volume": 3124912.0}, {"date": "2023-12-15", "close": 410.68, "volume": 4074866.0}, {"date": "2023-12-18", "close": 404.65, "volume": 1867348.0}, {"date": "2023-12-19", "close": 403.14, "volume": 1595878.0}, {"date": "2023-12-20", "close": 400.25, "volume": 909556.0}, {"date": "2023-12-21", "close": 400.63, "volume": 818269.0}, {"date": "2023-12-22", "close": 405.25, "volume": 804290.0}, {"date": "2023-12-26", "close": 407.66, "volume": 531660.0}, {"date": "2023-12-27", "close": 408.05, "volume": 594117.0}, {"date": "2023-12-28", "close": 409.27, "volume": 735650.0}, {"date": "2023-12-29", "close": 406.89, "volume": 727543.0}, {"date": "2024-01-02", "close": 410.91, "volume": 1269594.0}, {"date": "2024-01-03", "close": 410.71, "volume": 1026557.0}, {"date": "2024-01-04", "close": 416.15, "volume": 1547401.0}, {"date": "2024-01-05", "close": 416.5, "volume": 1000283.0}, {"date": "2024-01-08", "close": 419.12, "volume": 1142395.0}, {"date": "2024-01-09", "close": 421.01, "volume": 1106248.0}, {"date": "2024-01-10", "close": 423.76, "volume": 1192515.0}, {"date": "2024-01-11", "close": 430.08, "volume": 1593086.0}, {"date": "2024-01-12", "close": 433.4, "volume": 1183709.0}, {"date": "2024-01-16", "close": 437.49, "volume": 1787149.0}, {"date": "2024-01-17", "close": 433.76, "volume": 1407725.0}, {"date": "2024-01-18", "close": 432.98, "volume": 1339239.0}, {"date": "2024-01-19", "close": 435.02, "volume": 2586616.0}, {"date": "2024-01-22", "close": 440.11, "volume": 1411437.0}, {"date": "2024-01-23", "close": 439.7, "volume": 779886.0}, {"date": "2024-01-24", "close": 427.56, "volume": 1670882.0}, {"date": "2024-01-25", "close": 429.96, "volume": 1230712.0}, {"date": "2024-01-26", "close": 430.17, "volume": 944509.0}, {"date": "2024-01-29", "close": 435.82, "volume": 1004169.0}, {"date": "2024-01-30", "close": 446.08, "volume": 3330077.0}, {"date": "2024-01-31", "close": 433.38, "volume": 2755392.0}, {"date": "2024-02-01", "close": 433.87, "volume": 1484716.0}, {"date": "2024-02-02", "close": 424.68, "volume": 2181464.0}, {"date": "2024-02-05", "close": 428.89, "volume": 1920031.0}, {"date": "2024-02-06", "close": 416.13, "volume": 4503989.0}, {"date": "2024-02-07", "close": 419.08, "volume": 1989886.0}, {"date": "2024-02-08", "close": 423.06, "volume": 1407382.0}, {"date": "2024-02-09", "close": 422.91, "volume": 1169486.0}, {"date": "2024-02-12", "close": 418.53, "volume": 1368408.0}, {"date": "2024-02-13", "close": 416.04, "volume": 1163878.0}, {"date": "2024-02-14", "close": 417.88, "volume": 1133192.0}, {"date": "2024-02-15", "close": 426.29, "volume": 1473968.0}, {"date": "2024-02-16", "close": 422.2, "volume": 1190380.0}, {"date": "2024-02-20", "close": 420.64, "volume": 1056496.0}, {"date": "2024-02-21", "close": 419.63, "volume": 916847.0}, {"date": "2024-02-22", "close": 426.78, "volume": 1091862.0}, {"date": "2024-02-23", "close": 430.11, "volume": 749859.0}, {"date": "2024-02-26", "close": 433.48, "volume": 787961.0}, {"date": "2024-02-27", "close": 430.92, "volume": 917364.0}, {"date": "2024-02-28", "close": 426.97, "volume": 786555.0}, {"date": "2024-02-29", "close": 420.74, "volume": 1849193.0}, {"date": "2024-03-01", "close": 432.76, "volume": 1102273.0}, {"date": "2024-03-04", "close": 424.03, "volume": 1121467.0}, {"date": "2024-03-05", "close": 415.44, "volume": 1124070.0}, {"date": "2024-03-06", "close": 411.85, "volume": 1222513.0}, {"date": "2024-03-07", "close": 410.54, "volume": 923326.0}, {"date": "2024-03-08", "close": 413.59, "volume": 814943.0}, {"date": "2024-03-11", "close": 414.47, "volume": 1263470.0}, {"date": "2024-03-12", "close": 412.45, "volume": 888995.0}, {"date": "2024-03-13", "close": 413.2, "volume": 764712.0}, {"date": "2024-03-14", "close": 408.77, "volume": 1031358.0}, {"date": "2024-03-15", "close": 407.69, "volume": 1905702.0}, {"date": "2024-03-18", "close": 411.38, "volume": 926467.0}, {"date": "2024-03-19", "close": 415.2, "volume": 859933.0}, {"date": "2024-03-20", "close": 412.11, "volume": 796425.0}, {"date": "2024-03-21", "close": 415.71, "volume": 895298.0}, {"date": "2024-03-22", "close": 415.66, "volume": 821734.0}, {"date": "2024-03-25", "close": 416.03, "volume": 732827.0}, {"date": "2024-03-26", "close": 418.46, "volume": 952561.0}, {"date": "2024-03-27", "close": 417.32, "volume": 905446.0}, {"date": "2024-03-28", "close": 418.01, "volume": 1092126.0}, {"date": "2024-04-01", "close": 420.48, "volume": 767752.0}, {"date": "2024-04-02", "close": 409.42, "volume": 974829.0}, {"date": "2024-04-03", "close": 408.81, "volume": 728985.0}, {"date": "2024-04-04", "close": 404.01, "volume": 957469.0}, {"date": "2024-04-05", "close": 406.67, "volume": 695728.0}, {"date": "2024-04-08", "close": 404.22, "volume": 751935.0}, {"date": "2024-04-09", "close": 404.48, "volume": 727107.0}, {"date": "2024-04-10", "close": 397.58, "volume": 1026680.0}, {"date": "2024-04-11", "close": 400.23, "volume": 1060331.0}, {"date": "2024-04-12", "close": 396.55, "volume": 1200426.0}, {"date": "2024-04-15", "close": 397.36, "volume": 1373702.0}, {"date": "2024-04-16", "close": 394.17, "volume": 695469.0}, {"date": "2024-04-17", "close": 393.1, "volume": 881020.0}, {"date": "2024-04-18", "close": 393.48, "volume": 949091.0}, {"date": "2024-04-19", "close": 394.28, "volume": 1342138.0}, {"date": "2024-04-22", "close": 399.92, "volume": 1393886.0}, {"date": "2024-04-23", "close": 404.91, "volume": 1070343.0}, {"date": "2024-04-24", "close": 400.76, "volume": 806473.0}, {"date": "2024-04-25", "close": 397.7, "volume": 787700.0}, {"date": "2024-04-26", "close": 397.48, "volume": 682467.0}, {"date": "2024-04-29", "close": 396.2, "volume": 604570.0}, {"date": "2024-04-30", "close": 392.81, "volume": 1727934.0}, {"date": "2024-05-01", "close": 402.14, "volume": 1256483.0}, {"date": "2024-05-02", "close": 400.16, "volume": 1051248.0}, {"date": "2024-05-03", "close": 401.08, "volume": 1064066.0}, {"date": "2024-05-06", "close": 402.5, "volume": 1463611.0}, {"date": "2024-05-07", "close": 410.24, "volume": 1614092.0}, {"date": "2024-05-08", "close": 418.82, "volume": 1651673.0}, {"date": "2024-05-09", "close": 418.99, "volume": 676185.0}, {"date": "2024-05-10", "close": 422.78, "volume": 1064604.0}, {"date": "2024-05-13", "close": 429.93, "volume": 939753.0}, {"date": "2024-05-14", "close": 428.59, "volume": 935891.0}, {"date": "2024-05-15", "close": 437.49, "volume": 1059443.0}, {"date": "2024-05-16", "close": 440.64, "volume": 1215998.0}, {"date": "2024-05-17", "close": 445.21, "volume": 1382490.0}, {"date": "2024-05-20", "close": 445.87, "volume": 742237.0}, {"date": "2024-05-21", "close": 442.0, "volume": 1106759.0}, {"date": "2024-05-22", "close": 447.53, "volume": 1084642.0}, {"date": "2024-05-23", "close": 450.8, "volume": 1554896.0}, {"date": "2024-05-24", "close": 456.95, "volume": 1050952.0}, {"date": "2024-05-28", "close": 446.88, "volume": 1379608.0}, {"date": "2024-05-29", "close": 441.13, "volume": 967463.0}, {"date": "2024-05-30", "close": 443.05, "volume": 975367.0}, {"date": "2024-05-31", "close": 455.34, "volume": 2362709.0}, {"date": "2024-06-03", "close": 470.18, "volume": 1971176.0}, {"date": "2024-06-04", "close": 474.95, "volume": 1112438.0}, {"date": "2024-06-05", "close": 483.04, "volume": 1196706.0}, {"date": "2024-06-06", "close": 485.53, "volume": 1263810.0}, {"date": "2024-06-07", "close": 483.04, "volume": 944440.0}, {"date": "2024-06-10", "close": 483.28, "volume": 1253805.0}, {"date": "2024-06-11", "close": 481.53, "volume": 882034.0}, {"date": "2024-06-12", "close": 475.79, "volume": 1245007.0}, {"date": "2024-06-13", "close": 479.03, "volume": 808498.0}, {"date": "2024-06-14", "close": 480.73, "volume": 641768.0}, {"date": "2024-06-17", "close": 473.69, "volume": 1190217.0}, {"date": "2024-06-18", "close": 467.28, "volume": 1230804.0}, {"date": "2024-06-20", "close": 471.38, "volume": 1409844.0}, {"date": "2024-06-21", "close": 468.71, "volume": 2825832.0}, {"date": "2024-06-24", "close": 474.95, "volume": 1188598.0}, {"date": "2024-06-25", "close": 473.82, "volume": 1195842.0}, {"date": "2024-06-26", "close": 474.0, "volume": 1272331.0}, {"date": "2024-06-27", "close": 472.51, "volume": 959734.0}, {"date": "2024-06-28", "close": 468.72, "volume": 3234634.0}, {"date": "2024-07-01", "close": 471.25, "volume": 950626.0}, {"date": "2024-07-02", "close": 473.78, "volume": 852595.0}, {"date": "2024-07-03", "close": 470.28, "volume": 708683.0}, {"date": "2024-07-05", "close": 474.57, "volume": 848818.0}, {"date": "2024-07-08", "close": 481.89, "volume": 774585.0}, {"date": "2024-07-09", "close": 485.99, "volume": 754018.0}, {"date": "2024-07-10", "close": 491.62, "volume": 855061.0}, {"date": "2024-07-11", "close": 492.13, "volume": 888494.0}, {"date": "2024-07-12", "close": 488.74, "volume": 839838.0}, {"date": "2024-07-15", "close": 490.85, "volume": 827658.0}, {"date": "2024-07-16", "close": 488.98, "volume": 813150.0}, {"date": "2024-07-17", "close": 488.37, "volume": 1697385.0}, {"date": "2024-07-18", "close": 488.12, "volume": 1473013.0}, {"date": "2024-07-19", "close": 491.57, "volume": 1691755.0}, {"date": "2024-07-22", "close": 495.91, "volume": 966173.0}, {"date": "2024-07-23", "close": 490.32, "volume": 821275.0}, {"date": "2024-07-24", "close": 490.8, "volume": 967464.0}, {"date": "2024-07-25", "close": 492.26, "volume": 990474.0}, {"date": "2024-07-26", "close": 495.26, "volume": 774126.0}, {"date": "2024-07-29", "close": 498.15, "volume": 694587.0}, {"date": "2024-07-30", "close": 502.6, "volume": 1036515.0}, {"date": "2024-07-31", "close": 495.72, "volume": 1351619.0}, {"date": "2024-08-01", "close": 505.78, "volume": 1893044.0}, {"date": "2024-08-02", "close": 494.46, "volume": 1554817.0}, {"date": "2024-08-05", "close": 476.91, "volume": 2231420.0}, {"date": "2024-08-06", "close": 474.29, "volume": 1626394.0}, {"date": "2024-08-07", "close": 465.89, "volume": 1650242.0}, {"date": "2024-08-08", "close": 465.96, "volume": 1545062.0}, {"date": "2024-08-09", "close": 468.45, "volume": 791680.0}, {"date": "2024-08-12", "close": 464.51, "volume": 828404.0}, {"date": "2024-08-13", "close": 467.59, "volume": 1141527.0}, {"date": "2024-08-14", "close": 471.44, "volume": 1068139.0}, {"date": "2024-08-15", "close": 472.0, "volume": 1307215.0}, {"date": "2024-08-16", "close": 477.37, "volume": 1181337.0}, {"date": "2024-08-19", "close": 488.05, "volume": 895898.0}, {"date": "2024-08-20", "close": 487.37, "volume": 921816.0}, {"date": "2024-08-21", "close": 486.11, "volume": 810296.0}, {"date": "2024-08-22", "close": 479.89, "volume": 1112379.0}, {"date": "2024-08-23", "close": 481.24, "volume": 999698.0}, {"date": "2024-08-26", "close": 482.64, "volume": 877660.0}, {"date": "2024-08-27", "close": 480.3, "volume": 1062192.0}, {"date": "2024-08-28", "close": 489.73, "volume": 942358.0}, {"date": "2024-08-29", "close": 493.35, "volume": 706711.0}, {"date": "2024-08-30", "close": 495.89, "volume": 1809680.0}, {"date": "2024-09-03", "close": 475.7, "volume": 1783073.0}, {"date": "2024-09-04", "close": 478.57, "volume": 872268.0}, {"date": "2024-09-05", "close": 468.57, "volume": 832973.0}, {"date": "2024-09-06", "close": 468.0, "volume": 1090355.0}, {"date": "2024-09-09", "close": 471.11, "volume": 775633.0}, {"date": "2024-09-10", "close": 470.78, "volume": 720096.0}, {"date": "2024-09-11", "close": 474.74, "volume": 947550.0}, {"date": "2024-09-12", "close": 478.65, "volume": 738368.0}, {"date": "2024-09-13", "close": 485.37, "volume": 700870.0}, {"date": "2024-09-16", "close": 489.43, "volume": 695534.0}, {"date": "2024-09-17", "close": 481.26, "volume": 1266239.0}, {"date": "2024-09-18", "close": 474.16, "volume": 868204.0}, {"date": "2024-09-19", "close": 477.9, "volume": 939955.0}, {"date": "2024-09-20", "close": 464.92, "volume": 2238743.0}, {"date": "2024-09-23", "close": 460.0, "volume": 975049.0}, {"date": "2024-09-24", "close": 462.99, "volume": 1416447.0}, {"date": "2024-09-25", "close": 461.76, "volume": 778341.0}, {"date": "2024-09-26", "close": 463.15, "volume": 948180.0}, {"date": "2024-09-27", "close": 462.88, "volume": 710761.0}, {"date": "2024-09-30", "close": 465.08, "volume": 807962.0}, {"date": "2024-10-01", "close": 469.76, "volume": 1128879.0}, {"date": "2024-10-02", "close": 462.14, "volume": 897239.0}, {"date": "2024-10-03", "close": 453.55, "volume": 992854.0}, {"date": "2024-10-04", "close": 455.31, "volume": 781799.0}, {"date": "2024-10-07", "close": 448.6, "volume": 914059.0}, {"date": "2024-10-08", "close": 458.94, "volume": 1315495.0}, {"date": "2024-10-09", "close": 467.97, "volume": 1007042.0}, {"date": "2024-10-10", "close": 476.15, "volume": 1083365.0}, {"date": "2024-10-11", "close": 481.71, "volume": 940274.0}, {"date": "2024-10-14", "close": 484.82, "volume": 743902.0}, {"date": "2024-10-15", "close": 484.3, "volume": 1250974.0}, {"date": "2024-10-16", "close": 487.25, "volume": 725082.0}, {"date": "2024-10-17", "close": 498.73, "volume": 1018894.0}, {"date": "2024-10-18", "close": 483.0, "volume": 2260056.0}, {"date": "2024-10-21", "close": 478.09, "volume": 689638.0}, {"date": "2024-10-22", "close": 474.91, "volume": 1132762.0}, {"date": "2024-10-23", "close": 470.05, "volume": 991373.0}, {"date": "2024-10-24", "close": 471.91, "volume": 674034.0}, {"date": "2024-10-25", "close": 477.7, "volume": 1019702.0}, {"date": "2024-10-28", "close": 476.37, "volume": 501452.0}, {"date": "2024-10-29", "close": 470.36, "volume": 999658.0}, {"date": "2024-10-30", "close": 475.08, "volume": 721967.0}, {"date": "2024-10-31", "close": 475.98, "volume": 1376037.0}, {"date": "2024-11-01", "close": 471.12, "volume": 1352751.0}, {"date": "2024-11-04", "close": 472.8, "volume": 1247982.0}, {"date": "2024-11-05", "close": 499.88, "volume": 1723251.0}, {"date": "2024-11-06", "close": 493.64, "volume": 1648744.0}, {"date": "2024-11-07", "close": 502.45, "volume": 992325.0}, {"date": "2024-11-08", "close": 516.74, "volume": 1259505.0}, {"date": "2024-11-11", "close": 501.72, "volume": 1335553.0}, {"date": "2024-11-12", "close": 490.0, "volume": 1364593.0}, {"date": "2024-11-13", "close": 494.61, "volume": 1079483.0}, {"date": "2024-11-14", "close": 483.96, "volume": 1231557.0}, {"date": "2024-11-15", "close": 465.7, "volume": 2581391.0}, {"date": "2024-11-18", "close": 467.01, "volume": 1129334.0}, {"date": "2024-11-19", "close": 448.01, "volume": 2192552.0}, {"date": "2024-11-20", "close": 451.23, "volume": 1651184.0}, {"date": "2024-11-21", "close": 450.37, "volume": 1507791.0}, {"date": "2024-11-22", "close": 450.97, "volume": 1270384.0}, {"date": "2024-11-25", "close": 461.71, "volume": 2168316.0}, {"date": "2024-11-26", "close": 467.07, "volume": 1327768.0}, {"date": "2024-11-27", "close": 464.56, "volume": 1006928.0}, {"date": "2024-11-29", "close": 468.13, "volume": 770568.0}, {"date": "2024-12-02", "close": 465.73, "volume": 960021.0}, {"date": "2024-12-03", "close": 456.97, "volume": 1181804.0}, {"date": "2024-12-04", "close": 463.98, "volume": 1220618.0}, {"date": "2024-12-05", "close": 459.92, "volume": 1183850.0}, {"date": "2024-12-06", "close": 462.1, "volume": 1115377.0}, {"date": "2024-12-09", "close": 473.98, "volume": 1260636.0}, {"date": "2024-12-10", "close": 469.22, "volume": 865214.0}, {"date": "2024-12-11", "close": 468.29, "volume": 1043840.0}, {"date": "2024-12-12", "close": 464.12, "volume": 958587.0}, {"date": "2024-12-13", "close": 463.73, "volume": 1097110.0}, {"date": "2024-12-16", "close": 468.09, "volume": 1511252.0}, {"date": "2024-12-17", "close": 469.24, "volume": 1304829.0}, {"date": "2024-12-18", "close": 447.5, "volume": 1761042.0}, {"date": "2024-12-19", "close": 396.64, "volume": 8208717.0}, {"date": "2024-12-20", "close": 397.27, "volume": 6203131.0}, {"date": "2024-12-23", "close": 405.27, "volume": 2204467.0}, {"date": "2024-12-24", "close": 408.18, "volume": 1468555.0}, {"date": "2024-12-26", "close": 410.65, "volume": 1191539.0}, {"date": "2024-12-27", "close": 408.76, "volume": 1373494.0}, {"date": "2024-12-30", "close": 399.35, "volume": 1455983.0}, {"date": "2024-12-31", "close": 402.7, "volume": 1048120.0}, {"date": "2025-01-02", "close": 405.76, "volume": 1277867.0}, {"date": "2025-01-03", "close": 407.11, "volume": 1087154.0}, {"date": "2025-01-06", "close": 402.49, "volume": 2176538.0}, {"date": "2025-01-07", "close": 408.32, "volume": 1679927.0}, {"date": "2025-01-08", "close": 412.11, "volume": 1173858.0}, {"date": "2025-01-10", "close": 409.56, "volume": 1687867.0}, {"date": "2025-01-13", "close": 413.37, "volume": 1859728.0}, {"date": "2025-01-14", "close": 411.66, "volume": 1376367.0}, {"date": "2025-01-15", "close": 424.26, "volume": 1722228.0}, {"date": "2025-01-16", "close": 416.96, "volume": 1226092.0}, {"date": "2025-01-17", "close": 422.0, "volume": 1773554.0}, {"date": "2025-01-21", "close": 427.89, "volume": 1561126.0}, {"date": "2025-01-22", "close": 428.0, "volume": 1215748.0}, {"date": "2025-01-23", "close": 439.73, "volume": 1658390.0}, {"date": "2025-01-24", "close": 439.62, "volume": 1647884.0}, {"date": "2025-01-27", "close": 443.88, "volume": 1613622.0}, {"date": "2025-01-28", "close": 440.68, "volume": 1159684.0}, {"date": "2025-01-29", "close": 441.52, "volume": 1026507.0}, {"date": "2025-01-30", "close": 438.4, "volume": 1167337.0}, {"date": "2025-01-31", "close": 461.68, "volume": 3648821.0}, {"date": "2025-02-03", "close": 470.37, "volume": 2189246.0}, {"date": "2025-02-04", "close": 482.28, "volume": 2029543.0}, {"date": "2025-02-05", "close": 488.44, "volume": 1558001.0}, {"date": "2025-02-06", "close": 481.16, "volume": 1010848.0}, {"date": "2025-02-07", "close": 469.32, "volume": 1192355.0}, {"date": "2025-02-10", "close": 469.97, "volume": 1759598.0}, {"date": "2025-02-11", "close": 455.22, "volume": 1561257.0}, {"date": "2025-02-12", "close": 453.2, "volume": 1137957.0}, {"date": "2025-02-13", "close": 462.58, "volume": 1350284.0}, {"date": "2025-02-14", "close": 459.0, "volume": 995204.0}, {"date": "2025-02-18", "close": 462.11, "volume": 1405517.0}, {"date": "2025-02-19", "close": 471.76, "volume": 1454686.0}, {"date": "2025-02-20", "close": 480.33, "volume": 1576519.0}, {"date": "2025-02-21", "close": 484.24, "volume": 1444082.0}, {"date": "2025-02-24", "close": 481.65, "volume": 1245588.0}, {"date": "2025-02-25", "close": 480.35, "volume": 1199568.0}, {"date": "2025-02-26", "close": 479.1, "volume": 823601.0}, {"date": "2025-02-27", "close": 474.5, "volume": 1054200.0}, {"date": "2025-02-28", "close": 479.79, "volume": 2470731.0}, {"date": "2025-03-03", "close": 483.31, "volume": 1282846.0}, {"date": "2025-03-04", "close": 486.22, "volume": 1195957.0}, {"date": "2025-03-05", "close": 491.64, "volume": 1147351.0}, {"date": "2025-03-06", "close": 485.72, "volume": 1325410.0}, {"date": "2025-03-07", "close": 488.29, "volume": 1198359.0}, {"date": "2025-03-10", "close": 500.01, "volume": 1796715.0}, {"date": "2025-03-11", "close": 488.34, "volume": 1389925.0}, {"date": "2025-03-12", "close": 495.42, "volume": 1368972.0}, {"date": "2025-03-13", "close": 502.92, "volume": 1699817.0}, {"date": "2025-03-14", "close": 504.77, "volume": 1386928.0}, {"date": "2025-03-17", "close": 513.76, "volume": 1108941.0}, {"date": "2025-03-18", "close": 512.23, "volume": 1335442.0}, {"date": "2025-03-19", "close": 512.52, "volume": 1124158.0}, {"date": "2025-03-20", "close": 510.18, "volume": 1064713.0}, {"date": "2025-03-21", "close": 503.2, "volume": 2280547.0}, {"date": "2025-03-24", "close": 511.74, "volume": 1237637.0}, {"date": "2025-03-25", "close": 509.04, "volume": 1006610.0}, {"date": "2025-03-26", "close": 500.28, "volume": 1328812.0}, {"date": "2025-03-27", "close": 502.55, "volume": 1233885.0}, {"date": "2025-03-28", "close": 492.69, "volume": 1281012.0}, {"date": "2025-03-31", "close": 484.82, "volume": 2231875.0}, {"date": "2025-04-01", "close": 484.74, "volume": 1249536.0}, {"date": "2025-04-02", "close": 483.49, "volume": 988397.0}, {"date": "2025-04-03", "close": 484.01, "volume": 2064214.0}, {"date": "2025-04-04", "close": 474.62, "volume": 2884452.0}, {"date": "2025-04-07", "close": 474.56, "volume": 2712648.0}, {"date": "2025-04-08", "close": 472.37, "volume": 2391649.0}, {"date": "2025-04-09", "close": 482.3, "volume": 3171701.0}, {"date": "2025-04-10", "close": 475.49, "volume": 2252515.0}, {"date": "2025-04-11", "close": 484.22, "volume": 1574307.0}, {"date": "2025-04-14", "close": 495.83, "volume": 1362389.0}, {"date": "2025-04-15", "close": 500.49, "volume": 1031054.0}, {"date": "2025-04-16", "close": 485.89, "volume": 1391451.0}, {"date": "2025-04-17", "close": 489.1, "volume": 1205470.0}, {"date": "2025-04-21", "close": 477.52, "volume": 1176467.0}, {"date": "2025-04-22", "close": 490.47, "volume": 1131506.0}, {"date": "2025-04-23", "close": 492.42, "volume": 1247306.0}, {"date": "2025-04-24", "close": 492.47, "volume": 1369113.0}, {"date": "2025-04-25", "close": 493.84, "volume": 1561559.0}, {"date": "2025-04-28", "close": 496.49, "volume": 1503471.0}, {"date": "2025-04-29", "close": 503.5, "volume": 1254969.0}, {"date": "2025-04-30", "close": 509.5, "volume": 1445874.0}, {"date": "2025-05-01", "close": 498.86, "volume": 1452279.0}, {"date": "2025-05-02", "close": 501.15, "volume": 1653616.0}, {"date": "2025-05-05", "close": 500.19, "volume": 1669638.0}, {"date": "2025-05-06", "close": 450.03, "volume": 8000682.0}, {"date": "2025-05-07", "close": 434.82, "volume": 3997462.0}, {"date": "2025-05-08", "close": 429.6, "volume": 2940973.0}, {"date": "2025-05-09", "close": 424.99, "volume": 1642317.0}, {"date": "2025-05-12", "close": 439.37, "volume": 2095350.0}, {"date": "2025-05-13", "close": 432.0, "volume": 2645767.0}, {"date": "2025-05-14", "close": 421.16, "volume": 2058665.0}, {"date": "2025-05-15", "close": 434.38, "volume": 1935671.0}, {"date": "2025-05-16", "close": 438.65, "volume": 1505319.0}, {"date": "2025-05-19", "close": 440.66, "volume": 1182816.0}, {"date": "2025-05-20", "close": 447.18, "volume": 1510647.0}, {"date": "2025-05-21", "close": 435.32, "volume": 1427347.0}, {"date": "2025-05-22", "close": 434.03, "volume": 1618291.0}, {"date": "2025-05-23", "close": 436.0, "volume": 1427494.0}, {"date": "2025-05-27", "close": 446.0, "volume": 2048372.0}, {"date": "2025-05-28", "close": 445.1, "volume": 1209533.0}, {"date": "2025-05-29", "close": 447.09, "volume": 882693.0}, {"date": "2025-05-30", "close": 442.05, "volume": 2581744.0}, {"date": "2025-06-02", "close": 445.43, "volume": 1179283.0}, {"date": "2025-06-03", "close": 446.48, "volume": 1683406.0}, {"date": "2025-06-04", "close": 445.85, "volume": 840219.0}, {"date": "2025-06-05", "close": 443.82, "volume": 1400553.0}, {"date": "2025-06-06", "close": 450.5, "volume": 960500.0}, {"date": "2025-06-09", "close": 446.15, "volume": 912586.0}, {"date": "2025-06-10", "close": 451.52, "volume": 1286958.0}, {"date": "2025-06-11", "close": 452.44, "volume": 1016621.0}, {"date": "2025-06-12", "close": 460.06, "volume": 1074625.0}, {"date": "2025-06-13", "close": 455.45, "volume": 1021563.0}, {"date": "2025-06-16", "close": 450.91, "volume": 1030124.0}, {"date": "2025-06-17", "close": 441.99, "volume": 1363520.0}, {"date": "2025-06-18", "close": 448.4, "volume": 1380456.0}, {"date": "2025-06-20", "close": 440.87, "volume": 2167405.0}, {"date": "2025-06-23", "close": 443.54, "volume": 950068.0}, {"date": "2025-06-24", "close": 450.27, "volume": 1068028.0}, {"date": "2025-06-25", "close": 445.82, "volume": 1077249.0}, {"date": "2025-06-26", "close": 443.4, "volume": 1169253.0}, {"date": "2025-06-27", "close": 441.3, "volume": 3615487.0}, {"date": "2025-06-30", "close": 445.2, "volume": 1114747.0}, {"date": "2025-07-01", "close": 452.16, "volume": 1146672.0}, {"date": "2025-07-02", "close": 457.03, "volume": 978365.0}, {"date": "2025-07-03", "close": 459.62, "volume": 763957.0}, {"date": "2025-07-07", "close": 459.41, "volume": 1589764.0}, {"date": "2025-07-08", "close": 466.36, "volume": 1103845.0}, {"date": "2025-07-09", "close": 478.965, "volume": 1044895.0}, {"date": "2025-07-10", "close": 479.53, "volume": 932755.0}, {"date": "2025-07-11", "close": 468.85, "volume": 892841.0}, {"date": "2025-07-14", "close": 472.35, "volume": 730162.0}, {"date": "2025-07-15", "close": 464.2, "volume": 988192.0}, {"date": "2025-07-16", "close": 469.55, "volume": 785466.0}, {"date": "2025-07-17", "close": 463.27, "volume": 1252010.0}, {"date": "2025-07-18", "close": 459.81, "volume": 975145.0}, {"date": "2025-07-21", "close": 458.49, "volume": 801137.0}, {"date": "2025-07-22", "close": 470.13, "volume": 1005498.0}, {"date": "2025-07-23", "close": 476.95, "volume": 909314.0}, {"date": "2025-07-24", "close": 472.27, "volume": 907940.0}, {"date": "2025-07-25", "close": 469.65, "volume": 1176917.0}, {"date": "2025-07-28", "close": 460.83, "volume": 2107378.0}, {"date": "2025-07-29", "close": 468.41, "volume": 1151428.0}, {"date": "2025-07-30", "close": 469.16, "volume": 993276.0}, {"date": "2025-07-31", "close": 456.87, "volume": 1480196.0}, {"date": "2025-08-01", "close": 462.13, "volume": 1857348.0}, {"date": "2025-08-04", "close": 472.27, "volume": 2326770.0}, {"date": "2025-08-05", "close": 374.98, "volume": 10729400.0}, {"date": "2025-08-06", "close": 385.65, "volume": 4726577.0}, {"date": "2025-08-07", "close": 375.63, "volume": 3995538.0}, {"date": "2025-08-08", "close": 366.54, "volume": 3680284.0}, {"date": "2025-08-11", "close": 374.46, "volume": 2792708.0}, {"date": "2025-08-12", "close": 387.77, "volume": 2044598.0}, {"date": "2025-08-13", "close": 395.92, "volume": 1913811.0}, {"date": "2025-08-14", "close": 390.3, "volume": 1703775.0}, {"date": "2025-08-15", "close": 392.79, "volume": 1408940.0}, {"date": "2025-08-18", "close": 389.88, "volume": 1382510.0}, {"date": "2025-08-19", "close": 390.76, "volume": 1700021.0}, {"date": "2025-08-20", "close": 394.36, "volume": 1669746.0}, {"date": "2025-08-21", "close": 397.46, "volume": 1852098.0}, {"date": "2025-08-22", "close": 395.12, "volume": 1404020.0}, {"date": "2025-08-25", "close": 388.94, "volume": 1175449.0}, {"date": "2025-08-26", "close": 387.18, "volume": 1907306.0}, {"date": "2025-08-27", "close": 389.08, "volume": 1911387.0}, {"date": "2025-08-28", "close": 392.05, "volume": 1526147.0}, {"date": "2025-08-29", "close": 391.02, "volume": 1310033.0}, {"date": "2025-09-02", "close": 401.0, "volume": 1859382.0}, {"date": "2025-09-03", "close": 396.62, "volume": 1250915.0}, {"date": "2025-09-04", "close": 396.93, "volume": 1053094.0}, {"date": "2025-09-05", "close": 396.12, "volume": 1171303.0}, {"date": "2025-09-08", "close": 395.25, "volume": 1365571.0}, {"date": "2025-09-09", "close": 396.48, "volume": 946768.0}, {"date": "2025-09-10", "close": 388.55, "volume": 1512767.0}, {"date": "2025-09-11", "close": 397.37, "volume": 1330247.0}, {"date": "2025-09-12", "close": 394.53, "volume": 978686.0}, {"date": "2025-09-15", "close": 393.21, "volume": 1404793.0}, {"date": "2025-09-16", "close": 391.36, "volume": 1698401.0}, {"date": "2025-09-17", "close": 387.15, "volume": 2041392.0}, {"date": "2025-09-18", "close": 387.11, "volume": 1979821.0}, {"date": "2025-09-19", "close": 383.12, "volume": 3394221.0}, {"date": "2025-09-22", "close": 383.13, "volume": 1484912.0}, {"date": "2025-09-23", "close": 379.72, "volume": 1568917.0}, {"date": "2025-09-24", "close": 376.62, "volume": 1530847.0}, {"date": "2025-09-25", "close": 381.87, "volume": 2635422.0}, {"date": "2025-09-26", "close": 385.735, "volume": 1838743.0}, {"date": "2025-09-29", "close": 395.31, "volume": 2082433.0}, {"date": "2025-09-30", "close": 391.64, "volume": 2260508.0}, {"date": "2025-10-01", "close": 404.21, "volume": 1995641.0}, {"date": "2025-10-02", "close": 408.85, "volume": 1642232.0}, {"date": "2025-10-03", "close": 403.3, "volume": 1315986.0}, {"date": "2025-10-06", "close": 402.9, "volume": 1191393.0}, {"date": "2025-10-07", "close": 410.28, "volume": 1589483.0}, {"date": "2025-10-08", "close": 421.15, "volume": 1930626.0}, {"date": "2025-10-09", "close": 414.86, "volume": 880586.0}, {"date": "2025-10-10", "close": 407.79, "volume": 1148580.0}, {"date": "2025-10-13", "close": 407.37, "volume": 880933.0}, {"date": "2025-10-14", "close": 412.22, "volume": 1048332.0}, {"date": "2025-10-15", "close": 407.9, "volume": 1273273.0}, {"date": "2025-10-16", "close": 408.61, "volume": 1314376.0}, {"date": "2025-10-17", "close": 416.81, "volume": 1054386.0}, {"date": "2025-10-20", "close": 419.1, "volume": 1083498.0}, {"date": "2025-10-21", "close": 426.27, "volume": 1075953.0}, {"date": "2025-10-22", "close": 426.44, "volume": 1697244.0}, {"date": "2025-10-23", "close": 422.63, "volume": 1760904.0}, {"date": "2025-10-24", "close": 421.39, "volume": 1004920.0}, {"date": "2025-10-27", "close": 420.17, "volume": 1261917.0}, {"date": "2025-10-28", "close": 422.39, "volume": 1219402.0}, {"date": "2025-10-29", "close": 417.21, "volume": 1325187.0}, {"date": "2025-10-30", "close": 419.89, "volume": 1234430.0}, {"date": "2025-10-31", "close": 425.57, "volume": 1499268.0}, {"date": "2025-11-03", "close": 426.0, "volume": 1939051.0}, {"date": "2025-11-04", "close": 421.67, "volume": 2365549.0}, {"date": "2025-11-05", "close": 417.0, "volume": 1421053.0}, {"date": "2025-11-06", "close": 416.25, "volume": 1332003.0}, {"date": "2025-11-07", "close": 409.47, "volume": 1357940.0}, {"date": "2025-11-10", "close": 421.2, "volume": 1494401.0}, {"date": "2025-11-11", "close": 429.22, "volume": 990097.0}, {"date": "2025-11-12", "close": 434.19, "volume": 1365360.0}, {"date": "2025-11-13", "close": 434.52, "volume": 1560129.0}, {"date": "2025-11-14", "close": 437.15, "volume": 1264988.0}, {"date": "2025-11-17", "close": 434.02, "volume": 1304724.0}, {"date": "2025-11-18", "close": 435.52, "volume": 1084330.0}, {"date": "2025-11-19", "close": 421.03, "volume": 1545529.0}, {"date": "2025-11-20", "close": 422.32, "volume": 1189330.0}, {"date": "2025-11-21", "close": 426.76, "volume": 1917729.0}, {"date": "2025-11-24", "close": 424.0, "volume": 2222954.0}, {"date": "2025-11-25", "close": 429.82, "volume": 1550242.0}, {"date": "2025-11-26", "close": 432.17, "volume": 1152077.0}, {"date": "2025-11-28", "close": 433.61, "volume": 727908.0}, {"date": "2025-12-01", "close": 425.6, "volume": 1174298.0}, {"date": "2025-12-02", "close": 433.15, "volume": 1399828.0}, {"date": "2025-12-03", "close": 463.13, "volume": 2542611.0}, {"date": "2025-12-04", "close": 457.36, "volume": 1518932.0}, {"date": "2025-12-05", "close": 455.48, "volume": 911424.0}, {"date": "2025-12-08", "close": 442.04, "volume": 1504581.0}, {"date": "2025-12-09", "close": 437.01, "volume": 989612.0}, {"date": "2025-12-10", "close": 444.64, "volume": 999755.0}, {"date": "2025-12-11", "close": 445.93, "volume": 1178366.0}, {"date": "2025-12-12", "close": 452.04, "volume": 1621663.0}, {"date": "2025-12-15", "close": 455.71, "volume": 1337358.0}, {"date": "2025-12-16", "close": 454.96, "volume": 1258691.0}, {"date": "2025-12-17", "close": 449.52, "volume": 1349824.0}, {"date": "2025-12-18", "close": 447.38, "volume": 1056928.0}, {"date": "2025-12-19", "close": 456.2, "volume": 5558133.0}, {"date": "2025-12-22", "close": 460.31, "volume": 919586.0}, {"date": "2025-12-23", "close": 459.21, "volume": 768534.0}, {"date": "2025-12-24", "close": 462.99, "volume": 310231.0}, {"date": "2025-12-26", "close": 462.9, "volume": 388095.0}, {"date": "2025-12-29", "close": 459.78, "volume": 628247.0}, {"date": "2025-12-30", "close": 453.74, "volume": 686179.0}, {"date": "2025-12-31", "close": 453.36, "volume": 692988.0}, {"date": "2026-01-02", "close": 452.13, "volume": 825333.0}, {"date": "2026-01-05", "close": 448.8, "volume": 931443.0}, {"date": "2026-01-06", "close": 468.38, "volume": 2078373.0}, {"date": "2026-01-07", "close": 484.15, "volume": 1723842.0}, {"date": "2026-01-08", "close": 469.68, "volume": 2115157.0}, {"date": "2026-01-09", "close": 463.86, "volume": 1700271.0}, {"date": "2026-01-12", "close": 460.59, "volume": 1350714.0}, {"date": "2026-01-13", "close": 454.67, "volume": 1346146.0}, {"date": "2026-01-14", "close": 449.53, "volume": 1295520.0}, {"date": "2026-01-15", "close": 438.92, "volume": 1215021.0}, {"date": "2026-01-16", "close": 441.36, "volume": 2047432.0}, {"date": "2026-01-20", "close": 442.08, "volume": 1811384.0}, {"date": "2026-01-21", "close": 461.14, "volume": 2289638.0}, {"date": "2026-01-22", "close": 467.35, "volume": 1535068.0}, {"date": "2026-01-23", "close": 468.41, "volume": 1330042.0}, {"date": "2026-01-26", "close": 476.84, "volume": 1668198.0}, {"date": "2026-01-27", "close": 474.17, "volume": 1631944.0}, {"date": "2026-01-28", "close": 477.91, "volume": 1089266.0}, {"date": "2026-01-29", "close": 475.68, "volume": 1498282.0}, {"date": "2026-01-30", "close": 469.9, "volume": 1190465.0}, {"date": "2026-02-02", "close": 472.01, "volume": 759711.0}, {"date": "2026-02-03", "close": 465.61, "volume": 1051140.0}, {"date": "2026-02-04", "close": 470.52, "volume": 1362563.0}, {"date": "2026-02-05", "close": 458.81, "volume": 1673029.0}, {"date": "2026-02-06", "close": 477.92, "volume": 1621655.0}, {"date": "2026-02-09", "close": 470.87, "volume": 1794837.0}, {"date": "2026-02-10", "close": 463.48, "volume": 2127907.0}, {"date": "2026-02-11", "close": 461.24, "volume": 1845927.0}, {"date": "2026-02-12", "close": 465.02, "volume": 1818938.0}, {"date": "2026-02-13", "close": 491.47, "volume": 2918342.0}, {"date": "2026-02-17", "close": 477.32, "volume": 1721420.0}, {"date": "2026-02-18", "close": 470.31, "volume": 1662976.0}, {"date": "2026-02-19", "close": 469.27, "volume": 1165802.0}, {"date": "2026-02-20", "close": 476.9, "volume": 1006630.0}, {"date": "2026-02-23", "close": 481.01, "volume": 1241195.0}, {"date": "2026-02-24", "close": 487.43, "volume": 1331564.0}, {"date": "2026-02-25", "close": 483.05, "volume": 820976.0}, {"date": "2026-02-26", "close": 480.13, "volume": 1305617.0}, {"date": "2026-02-27", "close": 496.83, "volume": 1782950.0}, {"date": "2026-03-02", "close": 486.03, "volume": 1034547.0}, {"date": "2026-03-03", "close": 474.27, "volume": 1055962.0}, {"date": "2026-03-04", "close": 477.89, "volume": 996319.0}, {"date": "2026-03-05", "close": 460.82, "volume": 1111965.0}, {"date": "2026-03-06", "close": 456.69, "volume": 1171660.0}, {"date": "2026-03-09", "close": 460.87, "volume": 1179887.0}, {"date": "2026-03-10", "close": 499.17, "volume": 3363817.0}, {"date": "2026-03-11", "close": 492.38, "volume": 2062729.0}, {"date": "2026-03-12", "close": 478.13, "volume": 1607828.0}, {"date": "2026-03-13", "close": 469.34, "volume": 1097554.0}, {"date": "2026-03-16", "close": 466.1, "volume": 1496839.0}, {"date": "2026-03-17", "close": 462.49, "volume": 1512976.0}, {"date": "2026-03-18", "close": 451.59, "volume": 1410794.0}, {"date": "2026-03-19", "close": 458.05, "volume": 1300074.0}, {"date": "2026-03-20", "close": 454.0, "volume": 2200399.0}, {"date": "2026-03-23", "close": 451.235, "volume": 1152213.0}, {"date": "2026-03-24", "close": 448.62, "volume": 1224223.0}, {"date": "2026-03-25", "close": 454.97, "volume": 1200057.0}, {"date": "2026-03-26", "close": 453.74, "volume": 1158222.0}, {"date": "2026-03-27", "close": 433.07, "volume": 1915620.0}, {"date": "2026-03-30", "close": 443.16, "volume": 1961081.0}, {"date": "2026-03-31", "close": 446.54, "volume": 1624941.0}, {"date": "2026-04-01", "close": 447.26, "volume": 1188465.0}, {"date": "2026-04-02", "close": 438.71, "volume": 1244992.0}, {"date": "2026-04-06", "close": 434.3, "volume": 948862.0}, {"date": "2026-04-07", "close": 431.86, "volume": 1029161.0}, {"date": "2026-04-08", "close": 443.92, "volume": 1279267.0}, {"date": "2026-04-09", "close": 446.78, "volume": 1040964.0}, {"date": "2026-04-10", "close": 436.27, "volume": 985779.0}, {"date": "2026-04-13", "close": 440.05, "volume": 1004739.0}, {"date": "2026-04-14", "close": 444.28, "volume": 1445501.0}, {"date": "2026-04-15", "close": 441.7, "volume": 1459489.0}, {"date": "2026-04-16", "close": 435.65, "volume": 1364285.0}, {"date": "2026-04-17", "close": 441.2, "volume": 1025319.0}, {"date": "2026-04-20", "close": 439.18, "volume": 789463.0}, {"date": "2026-04-21", "close": 436.59, "volume": 986971.0}, {"date": "2026-04-22", "close": 437.67, "volume": 734332.0}, {"date": "2026-04-23", "close": 435.1, "volume": 777645.0}, {"date": "2026-04-24", "close": 430.29, "volume": 1128100.0}, {"date": "2026-04-27", "close": 426.01, "volume": 967041.0}, {"date": "2026-04-28", "close": 430.14, "volume": 808540.0}, {"date": "2026-04-29", "close": 423.24, "volume": 1059477.0}, {"date": "2026-04-30", "close": 427.38, "volume": 1121184.0}, {"date": "2026-05-01", "close": 423.92, "volume": 796985.0}, {"date": "2026-05-04", "close": 429.85, "volume": 1418890.0}, {"date": "2026-05-05", "close": 424.36, "volume": 1906343.0}, {"date": "2026-05-06", "close": 427.65, "volume": 1203285.0}, {"date": "2026-05-07", "close": 425.0, "volume": 1112655.0}, {"date": "2026-05-08", "close": 429.82, "volume": 953348.0}, {"date": "2026-05-11", "close": 435.17, "volume": 1264201.0}, {"date": "2026-05-12", "close": 448.29, "volume": 1398283.0}, {"date": "2026-05-13", "close": 453.06, "volume": 1194366.0}, {"date": "2026-05-14", "close": 450.41, "volume": 1088448.0}, {"date": "2026-05-15", "close": 436.95, "volume": 1288893.0}, {"date": "2026-05-18", "close": 436.58, "volume": 1451054.0}, {"date": "2026-05-19", "close": 434.31, "volume": 1219660.0}, {"date": "2026-05-20", "close": 430.44, "volume": 1784847.0}, {"date": "2026-05-21", "close": 433.54, "volume": 1395240.0}, {"date": "2026-05-22", "close": 434.52, "volume": 1746340.0}, {"date": "2026-05-26", "close": 435.93, "volume": 865853.0}, {"date": "2026-05-27", "close": 437.22, "volume": 1164524.0}, {"date": "2026-05-28", "close": 447.97, "volume": 1358231.0}, {"date": "2026-05-29", "close": 447.54, "volume": 1893380.0}, {"date": "2026-06-01", "close": 438.4, "volume": 1115281.0}, {"date": "2026-06-02", "close": 425.09, "volume": 1147095.0}, {"date": "2026-06-03", "close": 428.34, "volume": 1564384.0}, {"date": "2026-06-04", "close": 441.74, "volume": 1362422.0}, {"date": "2026-06-05", "close": 446.83, "volume": 1530180.0}, {"date": "2026-06-08", "close": 442.96, "volume": 1149408.0}, {"date": "2026-06-09", "close": 445.77, "volume": 871497.0}, {"date": "2026-06-10", "close": 435.71, "volume": 1103240.0}, {"date": "2026-06-11", "close": 445.04, "volume": 1233868.0}, {"date": "2026-06-12", "close": 444.925, "volume": 924189.0}, {"date": "2026-06-15", "close": 450.46, "volume": 1482949.0}, {"date": "2026-06-16", "close": 453.17, "volume": 1486576.0}, {"date": "2026-06-17", "close": 458.99, "volume": 1524291.0}, {"date": "2026-06-18", "close": 451.63, "volume": 2993021.0}, {"date": "2026-06-22", "close": 466.79, "volume": 2034573.0}, {"date": "2026-06-23", "close": 468.42, "volume": 1204019.0}, {"date": "2026-06-24", "close": 475.2, "volume": 1549953.0}, {"date": "2026-06-25", "close": 480.18, "volume": 1522567.0}, {"date": "2026-06-26", "close": 491.34, "volume": 8693047.0}, {"date": "2026-06-29", "close": 499.65, "volume": 2055780.0}, {"date": "2026-06-30", "close": 496.73, "volume": 1738335.0}, {"date": "2026-07-01", "close": 498.01, "volume": 1444535.0}, {"date": "2026-07-02", "close": 528.04, "volume": 1855943.0}, {"date": "2026-07-06", "close": 529.59, "volume": 1515703.0}, {"date": "2026-07-07", "close": 522.25, "volume": 2292906.0}, {"date": "2026-07-08", "close": 498.43, "volume": 2287222.0}, {"date": "2026-07-09", "close": 496.5, "volume": 2107282.0}, {"date": "2026-07-10", "close": 485.39, "volume": 1430390.0}, {"date": "2026-07-13", "close": 480.25, "volume": 1153856.0}, {"date": "2026-07-14", "close": 476.31, "volume": 1093659.0}, {"date": "2026-07-15", "close": 477.08, "volume": 1192070.0}, {"date": "2026-07-16", "close": 486.03, "volume": 1370959.0}, {"date": "2026-07-17", "close": 485.65, "volume": 1568122.0}, {"date": "2026-07-20", "close": 480.5, "volume": 1101762.0}, {"date": "2026-07-21", "close": 482.0, "volume": 1107414.0}, {"date": "2026-07-22", "close": 472.57, "volume": 1289189.0}, {"date": "2026-07-23", "close": 473.09, "volume": 1306125.0}, {"date": "2026-07-24", "close": 477.36, "volume": 1254156.0}, {"date": "2026-07-27", "close": 479.0, "volume": 1631004.0}, {"date": "2026-07-28", "close": 490.39, "volume": 1700871.0}, {"date": "2026-07-29", "close": 483.33, "volume": 1451920.0}, {"date": "2026-07-30", "close": 481.7, "volume": 1249350.0}, {"date": "2026-07-31", "close": 477.1, "volume": 957709.0}, {"date": "2026-08-03", "close": 470.72, "volume": 1510456.0}, {"date": "2026-08-04", "close": 478.705, "volume": 2026378.0}, {"date": "2026-08-05", "close": 484.83, "volume": 1383067.0}, {"date": "2026-08-06", "close": 484.03, "volume": 1015131.0}, {"date": "2026-08-07", "close": 496.07, "volume": 992491.0}, {"date": "2026-08-10", "close": 523.91, "volume": 2682319.0}, {"date": "2026-08-11", "close": 529.65, "volume": 1065447.0}, {"date": "2026-08-12", "close": 525.73, "volume": 1047017.0}, {"date": "2026-08-13", "close": 516.44, "volume": 863530.0}, {"date": "2026-08-14", "close": 505.75, "volume": 1130504.0}, {"date": "2026-08-17", "close": 515.55, "volume": 1111401.0}], "refreshing": true}