{"ticker": "MKSI", "overview": {"cik": "1049502", "ticker": "MKSI", "name": "MKS INC", "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "sic": "3823", "announcements": [{"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006576", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001049502-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001049502-26-000113", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337821", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335274", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001049502-26-000111", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005513", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-24", "title": "Form SCHEDULE 13G/A", "accession": "0001040188-26-000038", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-16", "title": "Form SCHEDULE 13G", "accession": "0000019617-26-000266", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001049502-26-000109", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001959173-26-004596", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0001049502-26-000107", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001959173-26-004502", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001049502-26-000105", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001959173-26-004374", "price_sensitive": false}, {"form": "3", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001049502-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001049502-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001049502-26-000098", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004194", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004173", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001193125-26-245263", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0001049502-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0001049502-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0001049502-26-000092", "price_sensitive": false}]}, "description": "MKS INC trades as MKSI on the NASDAQ and is registered in the United States, classified under Industrial Instruments For Measurement, Display, and Control (SIC 3823). Privy Trades holds 1,647 insider filings for the company, from July 2003 to September 2026. Across those, 44 insiders disclosed 13 open-market purchases totalling $530.33K against 903 sales totalling $1.01B. The most recent filing on record is dated 3 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 13, "buy_sum": 530329.168987, "sell_n": 903, "sell_sum": 1008842699.793911, "net": -1008312370.624924, "insiders": 44, "first_date": "2003-07-28", "last_date": "2026-09-01"}, "metrics": {"ticker": "MKSI", "has_prices": true, "as_of": "2026-08-07", "last": 304.99, "prev_close": 291.31, "change": 13.680000000000007, "change_pct": 0.04696028286018333, "session_volume": 1269658.0, "vwap_5": 308.0490797870953, "vwap_20": 311.6837017735589, "vwap_60": 340.97592872083936, "vwap_250": 232.93400544251838, "high_52w": 444.8, "low_52w": 137.2, "avg_volume_20": 1562375.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000019617-26-000334", "src": "13DG", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "JPMORGAN CHASE & CO moves to a 2.9% passive stake in MKSI", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000334-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87350}, {"id": "0001049502-26-000119", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "Elizabeth Mora", "who_key": "Mora Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 75288.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "A director trims MKSI: $75K", "source_url": "https://www.sec.gov/Archives/edgar/data/1548935/000104950226000119/0001049502-26-000119-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "0001049502-26-000115", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "Renee Martel Donlan", "who_key": "Donlan Renee Martel", "role": "EVP, GC & CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider files routine paperwork on MKSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2135522/000104950226000115/0001049502-26-000115-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "0001049502-26-000113", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "John Tseng-Chung Lee", "who_key": "Lee John Tseng-Chung", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3020100.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "CEO offloads $3M of MKSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1414656/000104950226000113/0001049502-26-000113-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0001049502-26-000111", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "John Edward Williams", "who_key": "Williams John Edward", "role": "EVP & GM, PSD", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 131757.67, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider sells $132K of MKSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1710173/000104950226000111/0001049502-26-000111-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "13DG-0001040188-26-000038", "src": "13DG", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "MKS Inc", "who_key": "MKS 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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "MKS INC moves to a 0.9% passive stake in MKSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/0001040188-26-000038-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146390}, {"id": "13DG-0000019617-26-000266", "src": "13DG", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "JPMORGAN CHASE & CO takes a 5% passive stake in MKSI", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000266-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0001049502-26-000109", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "James Alan Schreiner", "who_key": "Schreiner James Alan", "role": "EVP & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1210370.0665000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Someone inside MKSI is selling \u2014 $1.2M worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950226000109/0001049502-26-000109-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}, {"id": "0001049502-26-000107", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "James Alan Schreiner", "who_key": "Schreiner James Alan", "role": "EVP & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 247905.02000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Someone inside MKSI is selling \u2014 $248K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950226000107/0001049502-26-000107-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209750}, {"id": "0001049502-26-000105", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "Michelle M. McCarthy", "who_key": "McCarthy Michelle M", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 767269.8200000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Top exec sells $767K of MKSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950226000105/0001049502-26-000105-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216950}, {"id": "0001049502-26-000098", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "Elizabeth Mora", "who_key": "Mora Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 95406.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "A director trims MKSI: $95K", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950226000098/0001049502-26-000098-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "0001049502-26-000100", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "David Philip Henry", "who_key": "Henry David Philip", "role": "EVP, Global Str Mktg & GM, MSD", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1886583.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider offloads $1.9M of MKSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950226000100/0001049502-26-000100-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "0001049502-26-000094", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "Gerald G. Colella", "who_key": "COLELLA GERALD G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 6668075.0835, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Boardroom sells $6.7M of MKSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950226000094/0001049502-26-000094-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229910}, {"id": "0001049502-26-000096", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "Joseph B. Donahue", "who_key": "Donahue Joseph B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 688703.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director sells $689K of MKSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950226000096/0001049502-26-000096-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229910}, {"id": "0001049502-26-000092", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "David Philip Henry", "who_key": "Henry David Philip", "role": "EVP, Global Str Mktg & GM, MSD", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 826250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider trims $826K of MKSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950226000092/0001049502-26-000092-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231350}, {"id": "0001049502-26-000088", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "John Tseng-Chung Lee", "who_key": "Lee John Tseng-Chung", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3154800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "CEO cashes out $3.2M of MKSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950226000088/0001049502-26-000088-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237110}, {"id": "0001049502-26-000090", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "Ramakumar Mayampurath", "who_key": "Mayampurath Ramakumar", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2779378.8000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Big sell in MKSI \u2014 The CFO offloads $2.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950226000090/0001049502-26-000090-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237110}, {"id": "0001049502-26-000086", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "Peter Cannone III", "who_key": "CANNONE PETER III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 409590.135, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director sells $410K of MKSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950226000086/0001049502-26-000086-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242870}, {"id": "0001049502-26-000084", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "Jacqueline F. Moloney", "who_key": "Moloney Jacqueline F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 312196.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "A director trims MKSI: $312K", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950226000084/0001049502-26-000084-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001049502-26-000082", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "Jacqueline F. Moloney", "who_key": "Moloney Jacqueline F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 446586.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "A director trims MKSI: $447K", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950226000082/0001049502-26-000082-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250070}, {"id": "0001049502-26-000064", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "Gerald G. Colella", "who_key": "COLELLA GERALD G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on MKSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950226000064/0001049502-26-000064-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}, {"id": "0001049502-26-000066", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "Raj Batra", "who_key": "Batra Raj", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on MKSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950226000066/0001049502-26-000066-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}, {"id": "0001049502-26-000068", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "Peter Cannone III", "who_key": "CANNONE PETER III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on MKSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950226000068/0001049502-26-000068-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}, {"id": "0001049502-26-000070", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "Joseph B. Donahue", "who_key": "Donahue Joseph B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on MKSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950226000070/0001049502-26-000070-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}, {"id": "0001049502-26-000072", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "Kathleen Flaherty Burke", "who_key": "Burke Kathleen Flaherty", "role": "EVP, GC & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1393316.925, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider trims $1.4M of MKSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950226000072/0001049502-26-000072-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}, {"id": "0001049502-26-000074", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "Elizabeth Mora", "who_key": "Mora Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on MKSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950226000074/0001049502-26-000074-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}, {"id": "0001049502-26-000076", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "Wissam G. Jabre", "who_key": "JABRE WISSAM G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on MKSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950226000076/0001049502-26-000076-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}, {"id": "0001049502-26-000078", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "Jacqueline F. Moloney", "who_key": "Moloney Jacqueline F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on MKSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950226000078/0001049502-26-000078-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}, {"id": "0001049502-26-000080", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "Eric Robert Taranto", "who_key": "Taranto Eric Robert", "role": "EVP & GM, VSD", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 911327.64346, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Someone inside MKSI is selling \u2014 $911K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950226000080/0001049502-26-000080-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}, {"id": "13DG-0000315066-26-001257", "src": "13DG", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "FMR LLC moves to a 3.3% passive stake in MKSI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001257-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260150}], "recent_buys": [{"id": "0001127602-23-026990", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INSTRUMENTS INC", "who": "David Philip Henry", "who_key": "Henry David Philip", "role": "EVP, Operations & Corp Mktg", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 170861.75, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider buys $171K of MKSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760223026990/0001127602-23-026990-index.htm", "trade_date": "2023-11-07", "timestamp": "2023-11-07", "mins": 1571990}, {"id": "0001127602-22-020208", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INSTRUMENTS INC", "who": "Peter Cannone III", "who_key": "CANNONE PETER III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30014.0, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Board member picks up $30K of MKSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760222020208/0001127602-22-020208-index.htm", "trade_date": "2022-08-01", "timestamp": "2022-08-01", "mins": 2238710}, {"id": "0001127602-22-020202", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INSTRUMENTS INC", "who": "Gerard G. Colella", "who_key": "COLELLA GERARD G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 117510.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider cluster: 3 buying MKSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760222020202/0001127602-22-020202-index.htm", "trade_date": "2022-08-01", "timestamp": "2022-08-01", "mins": 2238710}, {"id": "0001127602-16-051462", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INSTRUMENTS INC", "who": "Robert R. Anderson", "who_key": "ANDERSON ROBERT R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 125772.50000000001, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "4 insiders pile into MKSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760216051462/0001127602-16-051462-index.htm", "trade_date": "2016-05-05", "timestamp": "2016-05-05", "mins": 5520470}, {"id": "0001127602-13-033594", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INSTRUMENTS INC", "who": "Seth H. Bagshaw", "who_key": "BAGSHAW SETH H", "role": "Vice President, CFO, Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10624.99042, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "The whole bench is buying MKSI \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760213033594/0001127602-13-033594-index.htm", "trade_date": "2013-11-29", "timestamp": "2013-11-29", "mins": 6799190}, {"id": "0001127602-13-033592", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INSTRUMENTS INC", "who": "Paul Eyerman", "who_key": "Eyerman Paul", "role": "VP & GM, ENI and Medical", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 6562.520864, "score": 20.8, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "6 insiders now buying MKSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760213033592/0001127602-13-033592-index.htm", "trade_date": "2013-11-29", "timestamp": "2013-11-29", "mins": 6799190}, {"id": "0001127602-13-033590", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INSTRUMENTS INC", "who": "John Tseng-Chung Lee", "who_key": "Lee John Tseng-Chung", "role": "Sr. VP, HPS, Controls & PFMC", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10624.99042, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "7 insiders now buying MKSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760213033590/0001127602-13-033590-index.htm", "trade_date": "2013-11-29", "timestamp": "2013-11-29", "mins": 6799190}, {"id": "0001127602-13-019187", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INSTRUMENTS INC", "who": "Seth H. Bagshaw", "who_key": "BAGSHAW SETH H", "role": "Vice President, CFO, Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10625.006800000001, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "8 insiders now buying MKSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760213019187/0001127602-13-019187-index.htm", "trade_date": "2013-05-31", "timestamp": "2013-05-31", "mins": 7061270}, {"id": "0001127602-13-019186", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INSTRUMENTS INC", "who": "John Tseng-Chung Lee", "who_key": "Lee John Tseng-Chung", "role": "Sr. VP, HPS, Controls & PFMC", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10625.006800000001, "score": 22.8, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "MKSI draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760213019186/0001127602-13-019186-index.htm", "trade_date": "2013-05-31", "timestamp": "2013-05-31", "mins": 7061270}, {"id": "0001127602-13-019185", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INSTRUMENTS INC", "who": "Paul Eyerman", "who_key": "Eyerman Paul", "role": "VP & GM, ENI and Medical", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10625.006800000001, "score": 23.3, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "8 insiders pile into MKSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760213019185/0001127602-13-019185-index.htm", "trade_date": "2013-05-31", "timestamp": "2013-05-31", "mins": 7061270}, {"id": "0001127602-12-033080", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INSTRUMENTS INC", "who": "Paul Eyerman", "who_key": "Eyerman Paul", "role": "VP & GM, ENI and Medical", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 6730.783503, "score": 21.1, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider cluster: 8 buying MKSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760212033080/0001127602-12-033080-index.htm", "trade_date": "2012-11-30", "timestamp": "2012-11-30", "mins": 7323350}, {"id": "0001127602-12-032979", "src": "INSIDERS", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INSTRUMENTS INC", "who": "John Tseng-Chung Lee", "who_key": "Lee John Tseng-Chung", "role": "Sr. VP, Controls & PFMC", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 9876.30669, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "8 insiders pile into MKSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760212032979/0001127602-12-032979-index.htm", "trade_date": "2012-11-30", "timestamp": "2012-11-30", "mins": 7323350}], "institutional": [{"id": "13DG-0000019617-26-000334", "src": "13DG", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "JPMORGAN CHASE & CO moves to a 2.9% passive stake in MKSI", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000334-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87350}, {"id": "13DG-0001040188-26-000038", "src": "13DG", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "MKS Inc", "who_key": "MKS 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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "MKS INC moves to a 0.9% passive stake in MKSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/0001040188-26-000038-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146390}, {"id": "13DG-0000019617-26-000266", "src": "13DG", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "JPMORGAN CHASE & CO takes a 5% passive stake in MKSI", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000266-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000315066-26-001257", "src": "13DG", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "FMR LLC moves to a 3.3% passive stake in MKSI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001257-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260150}, {"id": "13DG-0002100119-26-000852", "src": "13DG", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "MKS Inc", "who_key": "MKS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "MKS INC takes a 5.24% passive stake in MKSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/0002100119-26-000852-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000457", "src": "13DG", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "MKS Inc", "who_key": "MKS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "MKS INC crosses 5% of MKSI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/0002100121-26-000457-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-001828", "src": "13DG", "ticker": "MKSI", "cik": "1049502", "company": "MKS INC", "company_raw": "MKS INC", "who": "MKS Inc", "who_key": "MKS 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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "MKS INC adjusts its stake in MKSI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/0000102909-26-001828-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "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": "MKS Inc. - Common Stock", "new_value": "MKS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001049502", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001049502", "applied": 1, "detected_at": "2026-10-26T02:17:00.930757"}]}, "key_people": [{"who": "John R. Bertucci", "who_key": "BERTUCCI JOHN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 202902808.81, "net": -202902808.81, "trades": 131, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4803900.0, "date": "2012-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760212032657/0001127602-12-032657-index.htm"}, {"action": "SELL", "amount": 2414000.0, "date": "2010-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760210031571/0001127602-10-031571-index.htm"}, {"action": "SELL", "amount": 2454000.0, "date": "2010-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760210031554/0001127602-10-031554-index.htm"}, {"action": "SELL", "amount": 8431094.0, "date": "2010-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760210030223/0001127602-10-030223-index.htm"}, {"action": "SELL", "amount": 3066000.0, "date": "2010-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760210029141/0001127602-10-029141-index.htm"}, {"action": "SELL", "amount": 3103500.0, "date": "2010-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760210026033/0001127602-10-026033-index.htm"}, {"action": "SELL", "amount": 3147000.0, "date": "2010-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760210020895/0001127602-10-020895-index.htm"}, {"action": "SELL", "amount": 1972500.0, "date": "2010-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760210019114/0001127602-10-019114-index.htm"}, {"action": "SELL", "amount": 112372.15000000001, "date": "2010-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760210016821/0001127602-10-016821-index.htm"}, {"action": "SELL", "amount": 3131250.0, "date": "2010-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760210013972/0001127602-10-013972-index.htm"}, {"action": "SELL", "amount": 3146250.0, "date": "2010-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760210011186/0001127602-10-011186-index.htm"}, {"action": "SELL", "amount": 260908.37000000002, "date": "2010-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760210009220/0001127602-10-009220-index.htm"}, {"action": "SELL", "amount": 1628966.9000000001, "date": "2010-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760210005856/0001127602-10-005856-index.htm"}, {"action": "SELL", "amount": 974035.4, "date": "2009-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760209020837/0001127602-09-020837-index.htm"}, {"action": "SELL", "amount": 512983.79000000004, "date": "2009-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760209019351/0001127602-09-019351-index.htm"}, {"action": "SELL", "amount": 1003999.9999999999, "date": "2009-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760209019434/0001127602-09-019434-index.htm"}, {"action": "SELL", "amount": 879450.0, "date": "2009-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760209017591/0001127602-09-017591-index.htm"}, {"action": "SELL", "amount": 458249.99999999994, "date": "2009-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760209016017/0001127602-09-016017-index.htm"}, {"action": "SELL", "amount": 625662.5, "date": "2008-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760208008203/0001127602-08-008203-index.htm"}, {"action": "SELL", "amount": 2024000.0, "date": "2008-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760208007115/0001127602-08-007115-index.htm"}, {"action": "SELL", "amount": 3381495.0, "date": "2008-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760208006307/0001127602-08-006307-index.htm"}, {"action": "SELL", "amount": 1555597.0, "date": "2008-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760208005268/0001127602-08-005268-index.htm"}, {"action": "SELL", "amount": 1656625.92, "date": "2008-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950208000073/0001049502-08-000073-index.htm"}, {"action": "SELL", "amount": 1586200.0, "date": "2008-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950208000072/0001049502-08-000072-index.htm"}, {"action": "SELL", "amount": 1746750.0, "date": "2008-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950208000067/0001049502-08-000067-index.htm"}], "latest": {"action": "SELL", "amount": 4803900.0, "date": "2012-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760212032657/0001127602-12-032657-index.htm"}}, {"who": "Carlyle Partners VI Cayman Holdings, L.P.", "who_key": "Carlyle Partners VI Cayman Holdings, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 172250000.0, "net": -172250000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 172250000.0, "date": "2023-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000089924323012509/0000899243-23-012509-index.htm"}], "latest": {"action": "SELL", "amount": 172250000.0, "date": "2023-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000089924323012509/0000899243-23-012509-index.htm"}}, {"who": "Carlyle Group Inc.", "who_key": "Carlyle Group Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 172250000.0, "net": -172250000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 172250000.0, "date": "2023-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000089924323012504/0000899243-23-012504-index.htm"}], "latest": {"action": "SELL", "amount": 172250000.0, "date": "2023-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000089924323012504/0000899243-23-012504-index.htm"}}, {"who": "Claire R. Bertucci", "who_key": "BERTUCCI CLAIRE R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 148945275.28, "net": -148945275.28, "trades": 105, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1779000.0, "date": "2008-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950208000044/0001049502-08-000044-index.htm"}, {"action": "SELL", "amount": 1747500.0, "date": "2008-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950208000042/0001049502-08-000042-index.htm"}, {"action": "SELL", "amount": 1698750.0, "date": "2008-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950208000039/0001049502-08-000039-index.htm"}, {"action": "SELL", "amount": 1708500.0, "date": "2008-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950208000037/0001049502-08-000037-index.htm"}, {"action": "SELL", "amount": 925625.04, "date": "2008-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950208000028/0001049502-08-000028-index.htm"}, {"action": "SELL", "amount": 1001000.0, "date": "2008-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950208000025/0001049502-08-000025-index.htm"}, {"action": "SELL", "amount": 470749.99999999994, "date": "2008-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950208000007/0001049502-08-000007-index.htm"}, {"action": "SELL", "amount": 480999.99999999994, "date": "2008-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950208000005/0001049502-08-000005-index.htm"}, {"action": "SELL", "amount": 15750.0, "date": "2008-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950208000003/0001049502-08-000003-index.htm"}, {"action": "SELL", "amount": 427555.00000000006, "date": "2008-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950208000001/0001049502-08-000001-index.htm"}, {"action": "SELL", "amount": 461500.0, "date": "2007-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950207000134/0001049502-07-000134-index.htm"}, {"action": "SELL", "amount": 466750.00000000006, "date": "2007-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950207000132/0001049502-07-000132-index.htm"}, {"action": "SELL", "amount": 459250.0, "date": "2007-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950207000130/0001049502-07-000130-index.htm"}, {"action": "SELL", "amount": 448000.00000000006, "date": "2007-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950207000128/0001049502-07-000128-index.htm"}, {"action": "SELL", "amount": 443750.0, "date": "2007-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950207000125/0001049502-07-000125-index.htm"}, {"action": "SELL", "amount": 445000.0, "date": "2007-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950207000123/0001049502-07-000123-index.htm"}, {"action": "SELL", "amount": 29851.999999999996, "date": "2007-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950207000121/0001049502-07-000121-index.htm"}, {"action": "SELL", "amount": 440750.0, "date": "2007-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950207000119/0001049502-07-000119-index.htm"}, {"action": "SELL", "amount": 486750.0, "date": "2007-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950207000115/0001049502-07-000115-index.htm"}, {"action": "SELL", "amount": 508614.81, "date": "2007-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950207000114/0001049502-07-000114-index.htm"}, {"action": "SELL", "amount": 1009500.0000000001, "date": "2007-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950207000112/0001049502-07-000112-index.htm"}, {"action": "SELL", "amount": 1013000.0000000001, "date": "2007-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950207000108/0001049502-07-000108-index.htm"}, {"action": "SELL", "amount": 1003500.0, "date": "2007-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950207000105/0001049502-07-000105-index.htm"}, {"action": "SELL", "amount": 1032499.9999999999, "date": "2007-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950207000103/0001049502-07-000103-index.htm"}, {"action": "SELL", "amount": 1086500.0, "date": "2007-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950207000100/0001049502-07-000100-index.htm"}], "latest": {"action": "SELL", "amount": 1779000.0, "date": "2008-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950208000044/0001049502-08-000044-index.htm"}}, {"who": "Emerson Electric Co", "who_key": "EMERSON ELECTRIC CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 139998024.7763, "net": -139998024.7763, "trades": 72, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1028595.0, "date": "2006-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000095013806000729/0000950138-06-000729-index.htm"}, {"action": "SELL", "amount": 3081265.0, "date": "2006-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000095013806000723/0000950138-06-000723-index.htm"}, {"action": "SELL", "amount": 1192609.3723999998, "date": "2006-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000095013806000690/0000950138-06-000690-index.htm"}, {"action": "SELL", "amount": 1450376.2451, "date": "2006-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000095013806000679/0000950138-06-000679-index.htm"}, {"action": "SELL", "amount": 1396329.523, "date": "2006-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000095013806000667/0000950138-06-000667-index.htm"}, {"action": "SELL", "amount": 2067553.4, "date": "2006-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000095013806000660/0000950138-06-000660-index.htm"}, {"action": "SELL", "amount": 1093352.0722, "date": "2006-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000095013806000652/0000950138-06-000652-index.htm"}, {"action": "SELL", "amount": 963240.5932, "date": "2006-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000095013806000647/0000950138-06-000647-index.htm"}, {"action": "SELL", "amount": 3575743.5912, "date": "2006-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000095013806000640/0000950138-06-000640-index.htm"}, {"action": "SELL", "amount": 2307823.734, "date": "2006-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000095013806000628/0000950138-06-000628-index.htm"}, {"action": "SELL", "amount": 1071888.5908000001, "date": "2006-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000095013806000626/0000950138-06-000626-index.htm"}, {"action": "SELL", "amount": 1607035.8043999998, "date": "2006-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000095013806000614/0000950138-06-000614-index.htm"}, {"action": "SELL", "amount": 1492734.6384, "date": "2006-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000095013806000607/0000950138-06-000607-index.htm"}, {"action": "SELL", "amount": 1815092.2324, "date": "2006-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000095013806000601/0000950138-06-000601-index.htm"}, {"action": "SELL", "amount": 2972009.9043, "date": "2006-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000095013806000596/0000950138-06-000596-index.htm"}, {"action": "SELL", "amount": 1076280.0, "date": "2006-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000095013806000592/0000950138-06-000592-index.htm"}, {"action": "SELL", "amount": 106537.76, "date": "2006-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000095013806000582/0000950138-06-000582-index.htm"}, {"action": "SELL", "amount": 552013.34, "date": "2006-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000095013806000577/0000950138-06-000577-index.htm"}, {"action": "SELL", "amount": 325498.17510000005, "date": "2006-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000095013806000571/0000950138-06-000571-index.htm"}, {"action": "SELL", "amount": 959332.5, "date": "2006-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000095013806000570/0000950138-06-000570-index.htm"}, {"action": "SELL", "amount": 822067.58, "date": "2006-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000095013806000565/0000950138-06-000565-index.htm"}, {"action": "SELL", "amount": 985645.0, "date": "2006-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000095013806000559/0000950138-06-000559-index.htm"}, {"action": "SELL", "amount": 1015267.5, "date": "2006-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000095013806000557/0000950138-06-000557-index.htm"}, {"action": "SELL", "amount": 985165.0, "date": "2006-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000095013806000553/0000950138-06-000553-index.htm"}, {"action": "SELL", "amount": 983415.0, "date": "2006-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000095013806000551/0000950138-06-000551-index.htm"}], "latest": {"action": "SELL", "amount": 1028595.0, "date": "2006-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000095013806000729/0000950138-06-000729-index.htm"}}, {"who": "Gerard G. Colella", "who_key": "COLELLA GERARD G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 117510.0, "sold": 24462904.658, "net": -24345394.658, "trades": 63, "top_score": 40.0, "lean": "selling", "history": [{"action": "SELL", "amount": 836224.0, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760225005627/0001127602-25-005627-index.htm"}, {"action": "SELL", "amount": 1200003.0, "date": "2024-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760224004369/0001127602-24-004369-index.htm"}, {"action": "SELL", "amount": 1100004.0, "date": "2024-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760224001884/0001127602-24-001884-index.htm"}, {"action": "SELL", "amount": 1000056.0, "date": "2023-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760223023506/0001127602-23-023506-index.htm"}, {"action": "BUY", "amount": 117510.0, "date": "2022-08-01", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760222020202/0001127602-22-020202-index.htm"}, {"action": "SELL", "amount": 465487.5, "date": "2021-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760221028619/0001127602-21-028619-index.htm"}, {"action": "SELL", "amount": 770237.3999999999, "date": "2020-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760220022643/0001127602-20-022643-index.htm"}, {"action": "SELL", "amount": 500857.5, "date": "2020-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760220017398/0001127602-20-017398-index.htm"}, {"action": "SELL", "amount": 482750.0, "date": "2020-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760220015482/0001127602-20-015482-index.htm"}, {"action": "SELL", "amount": 791345.1, "date": "2020-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760220003734/0001127602-20-003734-index.htm"}, {"action": "SELL", "amount": 555150.0, "date": "2019-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760219031211/0001127602-19-031211-index.htm"}, {"action": "SELL", "amount": 379088.0, "date": "2019-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760219021436/0001127602-19-021436-index.htm"}, {"action": "SELL", "amount": 1019200.0, "date": "2018-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760218015909/0001127602-18-015909-index.htm"}, {"action": "SELL", "amount": 963020.0000000001, "date": "2018-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760218001724/0001127602-18-001724-index.htm"}, {"action": "SELL", "amount": 476300.0, "date": "2017-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760217034793/0001127602-17-034793-index.htm"}, {"action": "SELL", "amount": 198255.00000000003, "date": "2017-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760217019143/0001127602-17-019143-index.htm"}, {"action": "SELL", "amount": 686060.0, "date": "2017-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760217013852/0001127602-17-013852-index.htm"}, {"action": "SELL", "amount": 139652.5, "date": "2016-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760216067584/0001127602-16-067584-index.htm"}, {"action": "SELL", "amount": 235545.0, "date": "2016-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760216062505/0001127602-16-062505-index.htm"}, {"action": "SELL", "amount": 228565.0, "date": "2016-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760216059199/0001127602-16-059199-index.htm"}, {"action": "SELL", "amount": 357470.0, "date": "2016-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760216047569/0001127602-16-047569-index.htm"}, {"action": "SELL", "amount": 180390.00000000003, "date": "2015-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760215015298/0001127602-15-015298-index.htm"}, {"action": "SELL", "amount": 211812.0, "date": "2015-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760215007049/0001127602-15-007049-index.htm"}, {"action": "SELL", "amount": 105000.0, "date": "2014-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760214030243/0001127602-14-030243-index.htm"}, {"action": "SELL", "amount": 99045.0, "date": "2014-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760214025963/0001127602-14-025963-index.htm"}], "latest": {"action": "SELL", "amount": 836224.0, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760225005627/0001127602-25-005627-index.htm"}}, {"who": "John Tseng-Chung Lee", "who_key": "Lee John Tseng-Chung", "role": "Sr. VP, Controls & PFMC", "person_type": "EXEC", "person_label": "Execs", "bought": 31126.303910000002, "sold": 19253138.1958, "net": -19222011.89189, "trades": 26, "top_score": 37.4, "lean": "selling", "history": [{"action": "SELL", "amount": 3020100.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1414656/000104950226000113/0001049502-26-000113-index.htm"}, {"action": "SELL", "amount": 3154800.0, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950226000088/0001049502-26-000088-index.htm"}, {"action": "SELL", "amount": 7703242.040800001, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000104950226000030/0001049502-26-000030-index.htm"}, {"action": "SELL", "amount": 1549781.8560000001, "date": "2018-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760218007496/0001127602-18-007496-index.htm"}, {"action": "SELL", "amount": 219783.695, "date": "2017-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760217031987/0001127602-17-031987-index.htm"}, {"action": "SELL", "amount": 1001764.6599999999, "date": "2017-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760217007958/0001127602-17-007958-index.htm"}, {"action": "SELL", "amount": 461523.75499999995, "date": "2016-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760216060061/0001127602-16-060061-index.htm"}, {"action": "SELL", "amount": 32503.800000000003, "date": "2016-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760216043799/0001127602-16-043799-index.htm"}, {"action": "SELL", "amount": 45599.46, "date": "2016-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760216042209/0001127602-16-042209-index.htm"}, {"action": "SELL", "amount": 45862.600000000006, "date": "2016-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760216040906/0001127602-16-040906-index.htm"}, {"action": "SELL", "amount": 390750.173, "date": "2015-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760215017406/0001127602-15-017406-index.htm"}, {"action": "SELL", "amount": 269695.888, "date": "2014-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760214020864/0001127602-14-020864-index.htm"}, {"action": "BUY", "amount": 10624.99042, "date": "2013-11-29", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760213033590/0001127602-13-033590-index.htm"}, {"action": "BUY", "amount": 10625.006800000001, "date": "2013-05-31", "score": 22.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760213019186/0001127602-13-019186-index.htm"}, {"action": "SELL", "amount": 225501.6, "date": "2013-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760213010852/0001127602-13-010852-index.htm"}, {"action": "BUY", "amount": 9876.30669, "date": "2012-11-30", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760212032979/0001127602-12-032979-index.htm"}, {"action": "SELL", "amount": 76498.16399999999, "date": "2012-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760212023906/0001127602-12-023906-index.htm"}, {"action": "SELL", "amount": 250337.97, "date": "2012-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760212010344/0001127602-12-010344-index.htm"}, {"action": "SELL", "amount": 86544.68000000001, "date": "2011-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760211029304/0001127602-11-029304-index.htm"}, {"action": "SELL", "amount": 130382.394, "date": "2011-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760211010676/0001127602-11-010676-index.htm"}, {"action": "SELL", "amount": 195024.78, "date": "2011-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760211009578/0001127602-11-009578-index.htm"}, {"action": "SELL", "amount": 51278.4, "date": "2010-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760210027520/0001127602-10-027520-index.htm"}, {"action": "SELL", "amount": 159945.44999999998, "date": "2010-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760210012085/0001127602-10-012085-index.htm"}, {"action": "SELL", "amount": 45144.659999999996, "date": "2010-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760210004747/0001127602-10-004747-index.htm"}, {"action": "SELL", "amount": 118357.31, "date": "2009-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760209016388/0001127602-09-016388-index.htm"}], "latest": {"action": "SELL", "amount": 3020100.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1414656/000104950226000113/0001049502-26-000113-index.htm"}}, {"who": "Seth H. Bagshaw", "who_key": "BAGSHAW SETH H", "role": "Vice President, CFO, Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 31126.303910000002, "sold": 17388399.4175, "net": -17357273.113590002, "trades": 34, "top_score": 35.6, "lean": "selling", "history": [{"action": "SELL", "amount": 4051628.6473000003, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760224006799/0001127602-24-006799-index.htm"}, {"action": "SELL", "amount": 2432583.9022, "date": "2023-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760223023836/0001127602-23-023836-index.htm"}, {"action": "SELL", "amount": 1681709.635, "date": "2021-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760221013895/0001127602-21-013895-index.htm"}, {"action": "SELL", "amount": 623713.524, "date": "2020-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760220022070/0001127602-20-022070-index.htm"}, {"action": "SELL", "amount": 584197.0, "date": "2020-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760220021262/0001127602-20-021262-index.htm"}, {"action": "SELL", "amount": 2017440.0, "date": "2019-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760219031236/0001127602-19-031236-index.htm"}, {"action": "SELL", "amount": 576070.0, "date": "2018-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760218007491/0001127602-18-007491-index.htm"}, {"action": "SELL", "amount": 1020729.9999999999, "date": "2018-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760218001427/0001127602-18-001427-index.htm"}, {"action": "SELL", "amount": 643485.0, "date": "2017-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760217027427/0001127602-17-027427-index.htm"}, {"action": "SELL", "amount": 341345.0, "date": "2017-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760217011898/0001127602-17-011898-index.htm"}, {"action": "SELL", "amount": 502500.0, "date": "2017-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760217008846/0001127602-17-008846-index.htm"}, {"action": "SELL", "amount": 554500.0, "date": "2016-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760216067587/0001127602-16-067587-index.htm"}, {"action": "SELL", "amount": 711390.0, "date": "2016-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760216060795/0001127602-16-060795-index.htm"}, {"action": "SELL", "amount": 57225.00000000001, "date": "2016-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760216043796/0001127602-16-043796-index.htm"}, {"action": "SELL", "amount": 53216.0, "date": "2016-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760216042204/0001127602-16-042204-index.htm"}, {"action": "SELL", "amount": 68714.0, "date": "2016-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760216040903/0001127602-16-040903-index.htm"}, {"action": "SELL", "amount": 74663.73, "date": "2015-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760215008181/0001127602-15-008181-index.htm"}, {"action": "SELL", "amount": 57784.700000000004, "date": "2015-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760215005537/0001127602-15-005537-index.htm"}, {"action": "SELL", "amount": 36402.0, "date": "2014-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760214030704/0001127602-14-030704-index.htm"}, {"action": "SELL", "amount": 144016.0, "date": "2014-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760214030494/0001127602-14-030494-index.htm"}, {"action": "SELL", "amount": 141040.0, "date": "2014-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760214030361/0001127602-14-030361-index.htm"}, {"action": "SELL", "amount": 121677.5, "date": "2014-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760214028230/0001127602-14-028230-index.htm"}, {"action": "SELL", "amount": 86983.0, "date": "2014-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760214026820/0001127602-14-026820-index.htm"}, {"action": "SELL", "amount": 13386.4, "date": "2014-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760214025961/0001127602-14-025961-index.htm"}, {"action": "SELL", "amount": 163075.0, "date": "2014-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760214023924/0001127602-14-023924-index.htm"}], "latest": {"action": "SELL", "amount": 4051628.6473000003, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049502/000112760224006799/0001127602-24-006799-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -3020100.0}, {"date": "2026-09-01", "net": -75288.0}], "announcements": [{"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006576", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001049502-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001049502-26-000113", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337821", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335274", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001049502-26-000111", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005513", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-24", "title": "Form SCHEDULE 13G/A", "accession": "0001040188-26-000038", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-16", "title": "Form SCHEDULE 13G", "accession": "0000019617-26-000266", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001049502-26-000109", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001959173-26-004596", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0001049502-26-000107", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001959173-26-004502", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001049502-26-000105", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001959173-26-004374", "price_sensitive": false}, {"form": "3", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001049502-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001049502-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001049502-26-000098", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004194", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004173", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001193125-26-245263", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0001049502-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0001049502-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0001049502-26-000092", "price_sensitive": false}], "performance": {"ticker": "MKSI", "has_prices": true, "summary": {"n": 16, "avg": 4.223511686123479, "win_rate": 1.0, "best": 5.664991258741259, "worst": 0.9493161191358813, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 139.31, "return": 1.1892900725001796}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 94.0, "return": 2.2445744680851063}, {"who": "Henry David Philip", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Operations & Corp Mktg", "amount": 170861.75, "date": "2023-11-07", "score": 41.2, "ref_price": 68.21, "return": 3.471338513414456}, {"who": "CANNONE PETER III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30014.0, "date": "2022-08-01", "score": 34.2, "ref_price": 120.27, "return": 1.5358776087137278}, {"who": "COLELLA GERARD G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 117510.0, "date": "2022-08-01", "score": 40.0, "ref_price": 120.27, "return": 1.5358776087137278}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-03-30", "score": 0.0, "ref_price": 156.46, "return": 0.9493161191358813}, {"who": "ANDERSON ROBERT R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 125772.50000000001, "date": "2016-05-05", "score": 43.0, "ref_price": 45.76, "return": 5.664991258741259}, {"who": "BAGSHAW SETH H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, CFO, Treasurer", "amount": 10624.99042, "date": "2013-11-29", "score": 35.6, "ref_price": 45.76, "return": 5.664991258741259}, {"who": "Eyerman Paul", "person_type": "EXEC", "person_label": "Execs", "role": "VP & GM, ENI and Medical", "amount": 6562.520864, "date": "2013-11-29", "score": 20.8, "ref_price": 45.76, "return": 5.664991258741259}, {"who": "Lee John Tseng-Chung", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP, HPS, Controls & PFMC", "amount": 10624.99042, "date": "2013-11-29", "score": 35.6, "ref_price": 45.76, "return": 5.664991258741259}, {"who": "BAGSHAW SETH H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, CFO, Treasurer", "amount": 10625.006800000001, "date": "2013-05-31", "score": 35.6, "ref_price": 45.76, "return": 5.664991258741259}, {"who": "Lee John Tseng-Chung", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP, HPS, Controls & PFMC", "amount": 10625.006800000001, "date": "2013-05-31", "score": 22.8, "ref_price": 45.76, "return": 5.664991258741259}, {"who": "Eyerman Paul", "person_type": "EXEC", "person_label": "Execs", "role": "VP & GM, ENI and Medical", "amount": 10625.006800000001, "date": "2013-05-31", "score": 23.3, "ref_price": 45.76, "return": 5.664991258741259}, {"who": "Eyerman Paul", "person_type": "EXEC", "person_label": "Execs", "role": "VP & GM, ENI and Medical", "amount": 6730.783503, "date": "2012-11-30", "score": 21.1, "ref_price": 45.76, "return": 5.664991258741259}, {"who": "Lee John Tseng-Chung", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP, Controls & PFMC", "amount": 9876.30669, "date": "2012-11-30", "score": 37.4, "ref_price": 45.76, "return": 5.664991258741259}, {"who": "BAGSHAW SETH H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, CFO, Treasurer", "amount": 9876.30669, "date": "2012-11-30", "score": 35.6, "ref_price": 45.76, "return": 5.664991258741259}]}, "price_series": [{"date": "2016-08-01", "close": 45.76, "volume": 517084.0}, {"date": "2016-08-02", "close": 45.22, "volume": 323353.0}, {"date": "2016-08-03", "close": 45.68, "volume": 326447.0}, {"date": "2016-08-04", "close": 45.96, "volume": 319893.0}, {"date": "2016-08-05", "close": 47.08, "volume": 715828.0}, {"date": "2016-08-08", "close": 47.24, "volume": 428224.0}, {"date": "2016-08-09", "close": 47.22, "volume": 205424.0}, {"date": "2016-08-10", "close": 46.41, "volume": 400890.0}, {"date": "2016-08-11", "close": 46.64, "volume": 565331.0}, {"date": "2016-08-12", "close": 46.97, "volume": 311231.0}, {"date": "2016-08-15", "close": 47.02, "volume": 546454.0}, {"date": "2016-08-16", "close": 47.01, "volume": 367628.0}, {"date": "2016-08-17", "close": 46.65, "volume": 255443.0}, {"date": "2016-08-18", "close": 46.9, "volume": 358706.0}, {"date": "2016-08-19", "close": 48.88, "volume": 749808.0}, {"date": "2016-08-22", "close": 48.79, "volume": 405004.0}, {"date": "2016-08-23", "close": 48.73, "volume": 215735.0}, {"date": "2016-08-24", "close": 48.39, "volume": 197945.0}, {"date": "2016-08-25", "close": 48.36, "volume": 187589.0}, {"date": "2016-08-26", "close": 48.33, "volume": 238228.0}, {"date": "2016-08-29", "close": 48.4, "volume": 172350.0}, {"date": "2016-08-30", "close": 48.42, "volume": 207723.0}, {"date": "2016-08-31", "close": 48.74, "volume": 355245.0}, {"date": "2016-09-01", "close": 49.25, "volume": 375652.0}, {"date": "2016-09-02", "close": 49.6, "volume": 431021.0}, {"date": "2016-09-06", "close": 48.9, "volume": 298442.0}, {"date": "2016-09-07", "close": 48.81, "volume": 369883.0}, {"date": "2016-09-08", "close": 48.56, "volume": 324282.0}, {"date": "2016-09-09", "close": 46.44, "volume": 334295.0}, {"date": "2016-09-12", "close": 46.98, "volume": 561802.0}, {"date": "2016-09-13", "close": 47.23, "volume": 516610.0}, {"date": "2016-09-14", "close": 46.88, "volume": 217221.0}, {"date": "2016-09-15", "close": 47.86, "volume": 218078.0}, {"date": "2016-09-16", "close": 47.605, "volume": 749211.0}, {"date": "2016-09-19", "close": 47.72, "volume": 167905.0}, {"date": "2016-09-20", "close": 47.97, "volume": 229766.0}, {"date": "2016-09-21", "close": 48.69, "volume": 192528.0}, {"date": "2016-09-22", "close": 49.84, "volume": 407851.0}, {"date": "2016-09-23", "close": 49.07, "volume": 189959.0}, {"date": "2016-09-26", "close": 49.08, "volume": 266846.0}, {"date": "2016-09-27", "close": 49.5, "volume": 393984.0}, {"date": "2016-09-28", "close": 50.09, "volume": 444267.0}, {"date": "2016-09-29", "close": 49.28, "volume": 740459.0}, {"date": "2016-09-30", "close": 49.73, "volume": 849630.0}, {"date": "2016-10-03", "close": 48.76, "volume": 385414.0}, {"date": "2016-10-04", "close": 48.55, "volume": 289008.0}, {"date": "2016-10-05", "close": 49.43, "volume": 326892.0}, {"date": "2016-10-06", "close": 50.15, "volume": 263582.0}, {"date": "2016-10-07", "close": 49.77, "volume": 382509.0}, {"date": "2016-10-10", "close": 49.36, "volume": 249603.0}, {"date": "2016-10-11", "close": 47.96, "volume": 458644.0}, {"date": "2016-10-12", "close": 48.69, "volume": 377475.0}, {"date": "2016-10-13", "close": 48.09, "volume": 304044.0}, {"date": "2016-10-14", "close": 48.58, "volume": 220270.0}, {"date": "2016-10-17", "close": 48.4, "volume": 169463.0}, {"date": "2016-10-18", "close": 48.95, "volume": 305921.0}, {"date": "2016-10-19", "close": 49.4, "volume": 218934.0}, {"date": "2016-10-20", "close": 48.45, "volume": 207723.0}, {"date": "2016-10-21", "close": 48.45, "volume": 232152.0}, {"date": "2016-10-24", "close": 49.4, "volume": 181339.0}, {"date": "2016-10-25", "close": 49.25, "volume": 165120.0}, {"date": "2016-10-26", "close": 48.85, "volume": 235000.0}, {"date": "2016-10-27", "close": 49.9, "volume": 693804.0}, {"date": "2016-10-28", "close": 49.65, "volume": 425410.0}, {"date": "2016-10-31", "close": 50.45, "volume": 424728.0}, {"date": "2016-11-01", "close": 49.8, "volume": 254031.0}, {"date": "2016-11-02", "close": 49.45, "volume": 293931.0}, {"date": "2016-11-03", "close": 48.8, "volume": 235315.0}, {"date": "2016-11-04", "close": 48.6, "volume": 301937.0}, {"date": "2016-11-07", "close": 50.8, "volume": 661764.0}, {"date": "2016-11-08", "close": 50.1, "volume": 616091.0}, {"date": "2016-11-09", "close": 50.35, "volume": 538378.0}, {"date": "2016-11-10", "close": 50.05, "volume": 516005.0}, {"date": "2016-11-11", "close": 51.95, "volume": 618439.0}, {"date": "2016-11-14", "close": 53.95, "volume": 581878.0}, {"date": "2016-11-15", "close": 56.0, "volume": 795072.0}, {"date": "2016-11-16", "close": 55.6, "volume": 317740.0}, {"date": "2016-11-17", "close": 56.4, "volume": 318746.0}, {"date": "2016-11-18", "close": 56.5, "volume": 323759.0}, {"date": "2016-11-21", "close": 57.0, "volume": 453511.0}, {"date": "2016-11-22", "close": 57.425, "volume": 326538.0}, {"date": "2016-11-23", "close": 57.55, "volume": 227930.0}, {"date": "2016-11-25", "close": 57.85, "volume": 114910.0}, {"date": "2016-11-28", "close": 58.0, "volume": 207514.0}, {"date": "2016-11-29", "close": 58.25, "volume": 235267.0}, {"date": "2016-11-30", "close": 57.55, "volume": 322252.0}, {"date": "2016-12-01", "close": 54.55, "volume": 472898.0}, {"date": "2016-12-02", "close": 55.7, "volume": 385573.0}, {"date": "2016-12-05", "close": 56.75, "volume": 259306.0}, {"date": "2016-12-06", "close": 57.25, "volume": 280178.0}, {"date": "2016-12-07", "close": 58.8, "volume": 347742.0}, {"date": "2016-12-08", "close": 59.7, "volume": 254093.0}, {"date": "2016-12-09", "close": 59.15, "volume": 358301.0}, {"date": "2016-12-12", "close": 58.85, "volume": 283051.0}, {"date": "2016-12-13", "close": 59.2, "volume": 238439.0}, {"date": "2016-12-14", "close": 59.15, "volume": 233028.0}, {"date": "2016-12-15", "close": 60.2, "volume": 387256.0}, {"date": "2016-12-16", "close": 58.65, "volume": 1526165.0}, {"date": "2016-12-19", "close": 60.1, "volume": 448775.0}, {"date": "2016-12-20", "close": 60.0, "volume": 341242.0}, {"date": "2016-12-21", "close": 59.85, "volume": 376514.0}, {"date": "2016-12-22", "close": 59.75, "volume": 243878.0}, {"date": "2016-12-23", "close": 59.95, "volume": 163969.0}, {"date": "2016-12-27", "close": 60.75, "volume": 233336.0}, {"date": "2016-12-28", "close": 59.55, "volume": 225816.0}, {"date": "2016-12-29", "close": 59.7, "volume": 199750.0}, {"date": "2016-12-30", "close": 59.4, "volume": 225232.0}, {"date": "2017-01-03", "close": 59.85, "volume": 234689.0}, {"date": "2017-01-04", "close": 60.5, "volume": 292127.0}, {"date": "2017-01-05", "close": 59.95, "volume": 214630.0}, {"date": "2017-01-06", "close": 60.05, "volume": 300436.0}, {"date": "2017-01-09", "close": 60.7, "volume": 328482.0}, {"date": "2017-01-10", "close": 62.0, "volume": 374089.0}, {"date": "2017-01-11", "close": 62.55, "volume": 287860.0}, {"date": "2017-01-12", "close": 62.25, "volume": 251638.0}, {"date": "2017-01-13", "close": 62.45, "volume": 333210.0}, {"date": "2017-01-17", "close": 60.85, "volume": 409613.0}, {"date": "2017-01-18", "close": 61.95, "volume": 372385.0}, {"date": "2017-01-19", "close": 61.35, "volume": 270059.0}, {"date": "2017-01-20", "close": 61.65, "volume": 325930.0}, {"date": "2017-01-23", "close": 62.3, "volume": 408710.0}, {"date": "2017-01-24", "close": 65.6, "volume": 382981.0}, {"date": "2017-01-25", "close": 66.7, "volume": 362088.0}, {"date": "2017-01-26", "close": 66.1, "volume": 238896.0}, {"date": "2017-01-27", "close": 66.5, "volume": 623665.0}, {"date": "2017-01-30", "close": 66.5, "volume": 393539.0}, {"date": "2017-01-31", "close": 65.9, "volume": 470597.0}, {"date": "2017-02-01", "close": 66.85, "volume": 502520.0}, {"date": "2017-02-02", "close": 66.9, "volume": 681921.0}, {"date": "2017-02-03", "close": 67.2, "volume": 469072.0}, {"date": "2017-02-06", "close": 66.85, "volume": 533796.0}, {"date": "2017-02-07", "close": 67.5, "volume": 348274.0}, {"date": "2017-02-08", "close": 66.45, "volume": 300596.0}, {"date": "2017-02-09", "close": 66.55, "volume": 338475.0}, {"date": "2017-02-10", "close": 66.95, "volume": 310413.0}, {"date": "2017-02-13", "close": 67.2, "volume": 264647.0}, {"date": "2017-02-14", "close": 66.75, "volume": 254347.0}, {"date": "2017-02-15", "close": 67.7, "volume": 372685.0}, {"date": "2017-02-16", "close": 67.35, "volume": 319985.0}, {"date": "2017-02-17", "close": 67.4, "volume": 285279.0}, {"date": "2017-02-21", "close": 68.2, "volume": 330096.0}, {"date": "2017-02-22", "close": 68.45, "volume": 261659.0}, {"date": "2017-02-23", "close": 67.3, "volume": 252136.0}, {"date": "2017-02-24", "close": 66.7, "volume": 380828.0}, {"date": "2017-02-27", "close": 66.85, "volume": 484832.0}, {"date": "2017-02-28", "close": 65.6, "volume": 386725.0}, {"date": "2017-03-01", "close": 67.1, "volume": 620629.0}, {"date": "2017-03-02", "close": 66.25, "volume": 200042.0}, {"date": "2017-03-03", "close": 65.3, "volume": 323101.0}, {"date": "2017-03-06", "close": 65.95, "volume": 349431.0}, {"date": "2017-03-07", "close": 65.4, "volume": 282247.0}, {"date": "2017-03-08", "close": 65.65, "volume": 353255.0}, {"date": "2017-03-09", "close": 65.4, "volume": 190630.0}, {"date": "2017-03-10", "close": 66.2, "volume": 357311.0}, {"date": "2017-03-13", "close": 67.25, "volume": 225133.0}, {"date": "2017-03-14", "close": 67.05, "volume": 209178.0}, {"date": "2017-03-15", "close": 68.5, "volume": 365878.0}, {"date": "2017-03-16", "close": 69.1, "volume": 294293.0}, {"date": "2017-03-17", "close": 69.7, "volume": 685472.0}, {"date": "2017-03-20", "close": 69.4, "volume": 238671.0}, {"date": "2017-03-21", "close": 66.35, "volume": 322703.0}, {"date": "2017-03-22", "close": 67.4, "volume": 545383.0}, {"date": "2017-03-23", "close": 68.0, "volume": 297676.0}, {"date": "2017-03-24", "close": 67.75, "volume": 350592.0}, {"date": "2017-03-27", "close": 68.25, "volume": 239667.0}, {"date": "2017-03-28", "close": 68.3, "volume": 239077.0}, {"date": "2017-03-29", "close": 68.3, "volume": 264781.0}, {"date": "2017-03-30", "close": 68.85, "volume": 203987.0}, {"date": "2017-03-31", "close": 68.75, "volume": 398393.0}, {"date": "2017-04-03", "close": 67.95, "volume": 370948.0}, {"date": "2017-04-04", "close": 68.15, "volume": 282130.0}, {"date": "2017-04-05", "close": 66.95, "volume": 455052.0}, {"date": "2017-04-06", "close": 67.55, "volume": 310095.0}, {"date": "2017-04-07", "close": 68.3, "volume": 304304.0}, {"date": "2017-04-10", "close": 67.85, "volume": 223031.0}, {"date": "2017-04-11", "close": 66.95, "volume": 520127.0}, {"date": "2017-04-12", "close": 65.9, "volume": 353477.0}, {"date": "2017-04-13", "close": 64.85, "volume": 408646.0}, {"date": "2017-04-17", "close": 66.2, "volume": 329975.0}, {"date": "2017-04-18", "close": 66.35, "volume": 236874.0}, {"date": "2017-04-19", "close": 68.6, "volume": 497817.0}, {"date": "2017-04-20", "close": 70.5, "volume": 473416.0}, {"date": "2017-04-21", "close": 71.0, "volume": 575072.0}, {"date": "2017-04-24", "close": 73.15, "volume": 415920.0}, {"date": "2017-04-25", "close": 74.4, "volume": 451676.0}, {"date": "2017-04-26", "close": 75.35, "volume": 540031.0}, {"date": "2017-04-27", "close": 79.4, "volume": 915309.0}, {"date": "2017-04-28", "close": 78.25, "volume": 573954.0}, {"date": "2017-05-01", "close": 80.0, "volume": 581384.0}, {"date": "2017-05-02", "close": 80.0, "volume": 459280.0}, {"date": "2017-05-03", "close": 80.3, "volume": 586666.0}, {"date": "2017-05-04", "close": 80.5, "volume": 549990.0}, {"date": "2017-05-05", "close": 79.85, "volume": 497409.0}, {"date": "2017-05-08", "close": 79.55, "volume": 462531.0}, {"date": "2017-05-09", "close": 79.7, "volume": 417526.0}, {"date": "2017-05-10", "close": 80.45, "volume": 468152.0}, {"date": "2017-05-11", "close": 80.5, "volume": 367772.0}, {"date": "2017-05-12", "close": 80.3, "volume": 275283.0}, {"date": "2017-05-15", "close": 81.45, "volume": 470905.0}, {"date": "2017-05-16", "close": 82.15, "volume": 446453.0}, {"date": "2017-05-17", "close": 78.15, "volume": 568303.0}, {"date": "2017-05-18", "close": 79.3, "volume": 351014.0}, {"date": "2017-05-19", "close": 78.85, "volume": 407895.0}, {"date": "2017-05-22", "close": 80.1, "volume": 399331.0}, {"date": "2017-05-23", "close": 80.1, "volume": 257814.0}, {"date": "2017-05-24", "close": 79.9, "volume": 256233.0}, {"date": "2017-05-25", "close": 79.85, "volume": 376348.0}, {"date": "2017-05-26", "close": 80.4, "volume": 446050.0}, {"date": "2017-05-30", "close": 81.2, "volume": 470699.0}, {"date": "2017-05-31", "close": 81.75, "volume": 719717.0}, {"date": "2017-06-01", "close": 82.35, "volume": 438393.0}, {"date": "2017-06-02", "close": 83.95, "volume": 561635.0}, {"date": "2017-06-05", "close": 84.3, "volume": 523412.0}, {"date": "2017-06-06", "close": 84.7, "volume": 497061.0}, {"date": "2017-06-07", "close": 85.5, "volume": 324099.0}, {"date": "2017-06-08", "close": 87.45, "volume": 387386.0}, {"date": "2017-06-09", "close": 81.7, "volume": 809969.0}, {"date": "2017-06-12", "close": 76.6, "volume": 1740136.0}, {"date": "2017-06-13", "close": 77.9, "volume": 633276.0}, {"date": "2017-06-14", "close": 76.15, "volume": 588269.0}, {"date": "2017-06-15", "close": 73.15, "volume": 797144.0}, {"date": "2017-06-16", "close": 73.1, "volume": 677411.0}, {"date": "2017-06-19", "close": 74.15, "volume": 404291.0}, {"date": "2017-06-20", "close": 72.75, "volume": 384278.0}, {"date": "2017-06-21", "close": 73.15, "volume": 295876.0}, {"date": "2017-06-22", "close": 72.25, "volume": 348292.0}, {"date": "2017-06-23", "close": 73.45, "volume": 2181302.0}, {"date": "2017-06-26", "close": 72.75, "volume": 512575.0}, {"date": "2017-06-27", "close": 69.75, "volume": 569317.0}, {"date": "2017-06-28", "close": 70.9, "volume": 872343.0}, {"date": "2017-06-29", "close": 67.6, "volume": 558869.0}, {"date": "2017-06-30", "close": 67.3, "volume": 460372.0}, {"date": "2017-07-03", "close": 67.3, "volume": 329251.0}, {"date": "2017-07-05", "close": 68.15, "volume": 700562.0}, {"date": "2017-07-06", "close": 68.15, "volume": 904514.0}, {"date": "2017-07-07", "close": 69.65, "volume": 775212.0}, {"date": "2017-07-10", "close": 73.1, "volume": 1114982.0}, {"date": "2017-07-11", "close": 75.95, "volume": 984814.0}, {"date": "2017-07-12", "close": 78.35, "volume": 1074320.0}, {"date": "2017-07-13", "close": 78.75, "volume": 567286.0}, {"date": "2017-07-14", "close": 79.2, "volume": 363927.0}, {"date": "2017-07-17", "close": 79.2, "volume": 531926.0}, {"date": "2017-07-18", "close": 79.0, "volume": 514074.0}, {"date": "2017-07-19", "close": 80.1, "volume": 522633.0}, {"date": "2017-07-20", "close": 80.35, "volume": 455431.0}, {"date": "2017-07-21", "close": 79.45, "volume": 257687.0}, {"date": "2017-07-24", "close": 80.3, "volume": 370174.0}, {"date": "2017-07-25", "close": 80.9, "volume": 671175.0}, {"date": "2017-07-26", "close": 83.15, "volume": 1523127.0}, {"date": "2017-07-27", "close": 84.6, "volume": 1241630.0}, {"date": "2017-07-28", "close": 83.35, "volume": 654738.0}, {"date": "2017-07-31", "close": 83.65, "volume": 758794.0}, {"date": "2017-08-01", "close": 82.95, "volume": 513738.0}, {"date": "2017-08-02", "close": 78.65, "volume": 682743.0}, {"date": "2017-08-03", "close": 76.85, "volume": 600854.0}, {"date": "2017-08-04", "close": 77.25, "volume": 538288.0}, {"date": "2017-08-07", "close": 79.55, "volume": 496949.0}, {"date": "2017-08-08", "close": 79.9, "volume": 504818.0}, {"date": "2017-08-09", "close": 79.95, "volume": 410801.0}, {"date": "2017-08-10", "close": 77.2, "volume": 390150.0}, {"date": "2017-08-11", "close": 79.45, "volume": 367495.0}, {"date": "2017-08-14", "close": 81.85, "volume": 465868.0}, {"date": "2017-08-15", "close": 81.45, "volume": 339550.0}, {"date": "2017-08-16", "close": 83.0, "volume": 570292.0}, {"date": "2017-08-17", "close": 79.65, "volume": 309343.0}, {"date": "2017-08-18", "close": 79.35, "volume": 653266.0}, {"date": "2017-08-21", "close": 78.35, "volume": 288787.0}, {"date": "2017-08-22", "close": 80.4, "volume": 306034.0}, {"date": "2017-08-23", "close": 79.5, "volume": 330846.0}, {"date": "2017-08-24", "close": 80.0, "volume": 314927.0}, {"date": "2017-08-25", "close": 79.3, "volume": 309688.0}, {"date": "2017-08-28", "close": 79.95, "volume": 267166.0}, {"date": "2017-08-29", "close": 80.15, "volume": 332586.0}, {"date": "2017-08-30", "close": 82.1, "volume": 260823.0}, {"date": "2017-08-31", "close": 82.35, "volume": 297697.0}, {"date": "2017-09-01", "close": 83.7, "volume": 227879.0}, {"date": "2017-09-05", "close": 83.55, "volume": 515480.0}, {"date": "2017-09-06", "close": 83.25, "volume": 327595.0}, {"date": "2017-09-07", "close": 84.9, "volume": 264958.0}, {"date": "2017-09-08", "close": 82.5, "volume": 257567.0}, {"date": "2017-09-11", "close": 85.15, "volume": 533838.0}, {"date": "2017-09-12", "close": 85.95, "volume": 339666.0}, {"date": "2017-09-13", "close": 86.0, "volume": 393467.0}, {"date": "2017-09-14", "close": 86.55, "volume": 471187.0}, {"date": "2017-09-15", "close": 86.6, "volume": 921278.0}, {"date": "2017-09-18", "close": 90.85, "volume": 770206.0}, {"date": "2017-09-19", "close": 91.7, "volume": 623232.0}, {"date": "2017-09-20", "close": 89.85, "volume": 566291.0}, {"date": "2017-09-21", "close": 89.9, "volume": 549698.0}, {"date": "2017-09-22", "close": 91.35, "volume": 514331.0}, {"date": "2017-09-25", "close": 88.75, "volume": 579122.0}, {"date": "2017-09-26", "close": 87.85, "volume": 427600.0}, {"date": "2017-09-27", "close": 92.45, "volume": 633856.0}, {"date": "2017-09-28", "close": 94.05, "volume": 600815.0}, {"date": "2017-09-29", "close": 94.45, "volume": 450295.0}, {"date": "2017-10-02", "close": 94.85, "volume": 505436.0}, {"date": "2017-10-03", "close": 94.4, "volume": 505374.0}, {"date": "2017-10-04", "close": 96.0, "volume": 496006.0}, {"date": "2017-10-05", "close": 95.15, "volume": 384502.0}, {"date": "2017-10-06", "close": 95.4, "volume": 338174.0}, {"date": "2017-10-09", "close": 95.7, "volume": 280422.0}, {"date": "2017-10-10", "close": 95.65, "volume": 399270.0}, {"date": "2017-10-11", "close": 96.4, "volume": 235957.0}, {"date": "2017-10-12", "close": 97.45, "volume": 394580.0}, {"date": "2017-10-13", "close": 98.4, "volume": 289459.0}, {"date": "2017-10-16", "close": 98.75, "volume": 371931.0}, {"date": "2017-10-17", "close": 99.55, "volume": 250342.0}, {"date": "2017-10-18", "close": 100.5, "volume": 375561.0}, {"date": "2017-10-19", "close": 100.25, "volume": 443683.0}, {"date": "2017-10-20", "close": 101.1, "volume": 359819.0}, {"date": "2017-10-23", "close": 101.9, "volume": 435296.0}, {"date": "2017-10-24", "close": 103.55, "volume": 728844.0}, {"date": "2017-10-25", "close": 103.4, "volume": 803866.0}, {"date": "2017-10-26", "close": 105.9, "volume": 578530.0}, {"date": "2017-10-27", "close": 106.85, "volume": 729422.0}, {"date": "2017-10-30", "close": 105.55, "volume": 732086.0}, {"date": "2017-10-31", "close": 108.65, "volume": 732893.0}, {"date": "2017-11-01", "close": 105.6, "volume": 961085.0}, {"date": "2017-11-02", "close": 107.15, "volume": 476520.0}, {"date": "2017-11-03", "close": 107.6, "volume": 542202.0}, {"date": "2017-11-06", "close": 107.5, "volume": 486552.0}, {"date": "2017-11-07", "close": 106.55, "volume": 361328.0}, {"date": "2017-11-08", "close": 107.85, "volume": 451678.0}, {"date": "2017-11-09", "close": 104.2, "volume": 721597.0}, {"date": "2017-11-10", "close": 104.15, "volume": 455099.0}, {"date": "2017-11-13", "close": 104.15, "volume": 398937.0}, {"date": "2017-11-14", "close": 103.4, "volume": 345269.0}, {"date": "2017-11-15", "close": 101.8, "volume": 433508.0}, {"date": "2017-11-16", "close": 103.85, "volume": 440295.0}, {"date": "2017-11-17", "close": 103.5, "volume": 355693.0}, {"date": "2017-11-20", "close": 105.5, "volume": 605010.0}, {"date": "2017-11-21", "close": 105.15, "volume": 9564016.0}, {"date": "2017-11-22", "close": 104.65, "volume": 817384.0}, {"date": "2017-11-24", "close": 105.55, "volume": 160990.0}, {"date": "2017-11-27", "close": 103.15, "volume": 738970.0}, {"date": "2017-11-28", "close": 104.25, "volume": 1032685.0}, {"date": "2017-11-29", "close": 95.125, "volume": 1232855.0}, {"date": "2017-11-30", "close": 94.3, "volume": 1025648.0}, {"date": "2017-12-01", "close": 93.45, "volume": 1167690.0}, {"date": "2017-12-04", "close": 89.5, "volume": 845337.0}, {"date": "2017-12-05", "close": 91.05, "volume": 758014.0}, {"date": "2017-12-06", "close": 92.8, "volume": 739235.0}, {"date": "2017-12-07", "close": 95.8, "volume": 638749.0}, {"date": "2017-12-08", "close": 94.2, "volume": 875640.0}, {"date": "2017-12-11", "close": 93.3, "volume": 590241.0}, {"date": "2017-12-12", "close": 93.15, "volume": 480772.0}, {"date": "2017-12-13", "close": 93.65, "volume": 450798.0}, {"date": "2017-12-14", "close": 94.2, "volume": 558125.0}, {"date": "2017-12-15", "close": 97.2, "volume": 932403.0}, {"date": "2017-12-18", "close": 98.95, "volume": 554068.0}, {"date": "2017-12-19", "close": 97.8, "volume": 443194.0}, {"date": "2017-12-20", "close": 98.35, "volume": 386505.0}, {"date": "2017-12-21", "close": 96.65, "volume": 323907.0}, {"date": "2017-12-22", "close": 96.45, "volume": 195182.0}, {"date": "2017-12-26", "close": 95.1, "volume": 225072.0}, {"date": "2017-12-27", "close": 95.5, "volume": 181716.0}, {"date": "2017-12-28", "close": 95.65, "volume": 218788.0}, {"date": "2017-12-29", "close": 94.5, "volume": 317247.0}, {"date": "2018-01-02", "close": 98.1, "volume": 369117.0}, {"date": "2018-01-03", "close": 99.0, "volume": 474580.0}, {"date": "2018-01-04", "close": 99.8, "volume": 414722.0}, {"date": "2018-01-05", "close": 101.55, "volume": 408282.0}, {"date": "2018-01-08", "close": 101.45, "volume": 390625.0}, {"date": "2018-01-09", "close": 97.9, "volume": 944054.0}, {"date": "2018-01-10", "close": 95.5, "volume": 696998.0}, {"date": "2018-01-11", "close": 96.0, "volume": 377056.0}, {"date": "2018-01-12", "close": 96.2, "volume": 284600.0}, {"date": "2018-01-16", "close": 97.65, "volume": 550448.0}, {"date": "2018-01-17", "close": 103.3, "volume": 586301.0}, {"date": "2018-01-18", "close": 104.6, "volume": 481425.0}, {"date": "2018-01-19", "close": 107.0, "volume": 666614.0}, {"date": "2018-01-22", "close": 106.75, "volume": 306953.0}, {"date": "2018-01-23", "close": 107.8, "volume": 393728.0}, {"date": "2018-01-24", "close": 105.3, "volume": 516013.0}, {"date": "2018-01-25", "close": 101.45, "volume": 665318.0}, {"date": "2018-01-26", "close": 104.2, "volume": 580613.0}, {"date": "2018-01-29", "close": 102.5, "volume": 444744.0}, {"date": "2018-01-30", "close": 101.8, "volume": 431038.0}, {"date": "2018-01-31", "close": 102.3, "volume": 703495.0}, {"date": "2018-02-01", "close": 109.1, "volume": 1156191.0}, {"date": "2018-02-02", "close": 106.65, "volume": 719367.0}, {"date": "2018-02-05", "close": 103.7, "volume": 1049231.0}, {"date": "2018-02-06", "close": 107.2, "volume": 972552.0}, {"date": "2018-02-07", "close": 103.5, "volume": 786929.0}, {"date": "2018-02-08", "close": 97.05, "volume": 1063002.0}, {"date": "2018-02-09", "close": 99.9, "volume": 795189.0}, {"date": "2018-02-12", "close": 103.15, "volume": 488596.0}, {"date": "2018-02-13", "close": 101.8, "volume": 418392.0}, {"date": "2018-02-14", "close": 107.55, "volume": 450276.0}, {"date": "2018-02-15", "close": 111.1, "volume": 664362.0}, {"date": "2018-02-16", "close": 110.0, "volume": 409558.0}, {"date": "2018-02-20", "close": 114.75, "volume": 703117.0}, {"date": "2018-02-21", "close": 112.2, "volume": 611085.0}, {"date": "2018-02-22", "close": 111.6, "volume": 611680.0}, {"date": "2018-02-23", "close": 112.75, "volume": 402383.0}, {"date": "2018-02-26", "close": 113.75, "volume": 486635.0}, {"date": "2018-02-27", "close": 112.25, "volume": 558202.0}, {"date": "2018-02-28", "close": 111.35, "volume": 484045.0}, {"date": "2018-03-01", "close": 112.55, "volume": 655724.0}, {"date": "2018-03-02", "close": 114.4, "volume": 488876.0}, {"date": "2018-03-05", "close": 114.5, "volume": 383268.0}, {"date": "2018-03-06", "close": 118.9, "volume": 577771.0}, {"date": "2018-03-07", "close": 119.4, "volume": 563373.0}, {"date": "2018-03-08", "close": 121.05, "volume": 377369.0}, {"date": "2018-03-09", "close": 124.85, "volume": 587735.0}, {"date": "2018-03-12", "close": 125.15, "volume": 384807.0}, {"date": "2018-03-13", "close": 123.3, "volume": 506799.0}, {"date": "2018-03-14", "close": 123.25, "volume": 302422.0}, {"date": "2018-03-15", "close": 123.25, "volume": 351148.0}, {"date": "2018-03-16", "close": 123.55, "volume": 651840.0}, {"date": "2018-03-19", "close": 123.25, "volume": 599346.0}, {"date": "2018-03-20", "close": 123.9, "volume": 265179.0}, {"date": "2018-03-21", "close": 125.45, "volume": 430381.0}, {"date": "2018-03-22", "close": 122.25, "volume": 602653.0}, {"date": "2018-03-23", "close": 115.85, "volume": 531341.0}, {"date": "2018-03-26", "close": 121.8, "volume": 563533.0}, {"date": "2018-03-27", "close": 114.85, "volume": 645983.0}, {"date": "2018-03-28", "close": 111.35, "volume": 685888.0}, {"date": "2018-03-29", "close": 115.65, "volume": 612142.0}, {"date": "2018-04-02", "close": 110.7, "volume": 518290.0}, {"date": "2018-04-03", "close": 112.45, "volume": 626114.0}, {"date": "2018-04-04", "close": 112.3, "volume": 544192.0}, {"date": "2018-04-05", "close": 113.5, "volume": 636087.0}, {"date": "2018-04-06", "close": 110.4, "volume": 516003.0}, {"date": "2018-04-09", "close": 111.65, "volume": 516819.0}, {"date": "2018-04-10", "close": 116.35, "volume": 466139.0}, {"date": "2018-04-11", "close": 116.0, "volume": 388387.0}, {"date": "2018-04-12", "close": 117.5, "volume": 473612.0}, {"date": "2018-04-13", "close": 117.0, "volume": 465192.0}, {"date": "2018-04-16", "close": 118.05, "volume": 342379.0}, {"date": "2018-04-17", "close": 122.25, "volume": 457312.0}, {"date": "2018-04-18", "close": 116.6, "volume": 971207.0}, {"date": "2018-04-19", "close": 105.65, "volume": 1438206.0}, {"date": "2018-04-20", "close": 105.75, "volume": 1136930.0}, {"date": "2018-04-23", "close": 106.0, "volume": 611542.0}, {"date": "2018-04-24", "close": 102.95, "volume": 824909.0}, {"date": "2018-04-25", "close": 103.55, "volume": 1047427.0}, {"date": "2018-04-26", "close": 107.15, "volume": 745666.0}, {"date": "2018-04-27", "close": 104.2, "volume": 618652.0}, {"date": "2018-04-30", "close": 102.4, "volume": 513347.0}, {"date": "2018-05-01", "close": 105.5, "volume": 466905.0}, {"date": "2018-05-02", "close": 107.1, "volume": 469745.0}, {"date": "2018-05-03", "close": 106.8, "volume": 524463.0}, {"date": "2018-05-04", "close": 109.05, "volume": 625197.0}, {"date": "2018-05-07", "close": 109.2, "volume": 342390.0}, {"date": "2018-05-08", "close": 110.8, "volume": 324331.0}, {"date": "2018-05-09", "close": 113.4, "volume": 382774.0}, {"date": "2018-05-10", "close": 115.45, "volume": 496000.0}, {"date": "2018-05-11", "close": 113.8, "volume": 259454.0}, {"date": "2018-05-14", "close": 115.05, "volume": 382341.0}, {"date": "2018-05-15", "close": 114.45, "volume": 377538.0}, {"date": "2018-05-16", "close": 116.65, "volume": 412359.0}, {"date": "2018-05-17", "close": 116.55, "volume": 301723.0}, {"date": "2018-05-18", "close": 110.6, "volume": 709042.0}, {"date": "2018-05-21", "close": 111.3, "volume": 339577.0}, {"date": "2018-05-22", "close": 111.7, "volume": 554879.0}, {"date": "2018-05-23", "close": 113.15, "volume": 375421.0}, {"date": "2018-05-24", "close": 113.5, "volume": 321270.0}, {"date": "2018-05-25", "close": 112.6, "volume": 301524.0}, {"date": "2018-05-29", "close": 113.7, "volume": 404366.0}, {"date": "2018-05-30", "close": 114.8, "volume": 460958.0}, {"date": "2018-05-31", "close": 112.2, "volume": 409647.0}, {"date": "2018-06-01", "close": 114.9, "volume": 589222.0}, {"date": "2018-06-04", "close": 115.3, "volume": 406222.0}, {"date": "2018-06-05", "close": 117.55, "volume": 391592.0}, {"date": "2018-06-06", "close": 118.75, "volume": 409439.0}, {"date": "2018-06-07", "close": 110.05, "volume": 1004319.0}, {"date": "2018-06-08", "close": 103.15, "volume": 1575007.0}, {"date": "2018-06-11", "close": 99.95, "volume": 1041812.0}, {"date": "2018-06-12", "close": 102.45, "volume": 864402.0}, {"date": "2018-06-13", "close": 102.95, "volume": 919010.0}, {"date": "2018-06-14", "close": 105.6, "volume": 768896.0}, {"date": "2018-06-15", "close": 103.4, "volume": 1263019.0}, {"date": "2018-06-18", "close": 102.9, "volume": 799751.0}, {"date": "2018-06-19", "close": 103.95, "volume": 833337.0}, {"date": "2018-06-20", "close": 104.25, "volume": 685242.0}, {"date": "2018-06-21", "close": 101.1, "volume": 986633.0}, {"date": "2018-06-22", "close": 99.1, "volume": 6466427.0}, {"date": "2018-06-25", "close": 95.6, "volume": 1013984.0}, {"date": "2018-06-26", "close": 96.8, "volume": 1154593.0}, {"date": "2018-06-27", "close": 93.1, "volume": 782555.0}, {"date": "2018-06-28", "close": 93.75, "volume": 765402.0}, {"date": "2018-06-29", "close": 95.7, "volume": 817869.0}, {"date": "2018-07-02", "close": 96.5, "volume": 642273.0}, {"date": "2018-07-03", "close": 94.85, "volume": 352344.0}, {"date": "2018-07-05", "close": 96.1, "volume": 591738.0}, {"date": "2018-07-06", "close": 97.3, "volume": 395810.0}, {"date": "2018-07-09", "close": 98.5, "volume": 487316.0}, {"date": "2018-07-10", "close": 98.65, "volume": 437276.0}, {"date": "2018-07-11", "close": 96.0, "volume": 556599.0}, {"date": "2018-07-12", "close": 97.95, "volume": 435422.0}, {"date": "2018-07-13", "close": 97.15, "volume": 392893.0}, {"date": "2018-07-16", "close": 98.1, "volume": 474710.0}, {"date": "2018-07-17", "close": 100.9, "volume": 467486.0}, {"date": "2018-07-18", "close": 102.8, "volume": 742221.0}, {"date": "2018-07-19", "close": 101.7, "volume": 536681.0}, {"date": "2018-07-20", "close": 101.4, "volume": 344391.0}, {"date": "2018-07-23", "close": 100.45, "volume": 485532.0}, {"date": "2018-07-24", "close": 97.95, "volume": 1110243.0}, {"date": "2018-07-25", "close": 90.05, "volume": 1994306.0}, {"date": "2018-07-26", "close": 92.7, "volume": 1063461.0}, {"date": "2018-07-27", "close": 96.8, "volume": 1127805.0}, {"date": "2018-07-30", "close": 93.3, "volume": 690398.0}, {"date": "2018-07-31", "close": 94.3, "volume": 618922.0}, {"date": "2018-08-01", "close": 93.75, "volume": 616370.0}, {"date": "2018-08-02", "close": 94.5, "volume": 466631.0}, {"date": "2018-08-03", "close": 94.45, "volume": 384099.0}, {"date": "2018-08-06", "close": 95.2, "volume": 282193.0}, {"date": "2018-08-07", "close": 94.05, "volume": 459590.0}, {"date": "2018-08-08", "close": 94.9, "volume": 517288.0}, {"date": "2018-08-09", "close": 92.6, "volume": 488978.0}, {"date": "2018-08-10", "close": 91.25, "volume": 714084.0}, {"date": "2018-08-13", "close": 91.4, "volume": 327794.0}, {"date": "2018-08-14", "close": 91.65, "volume": 516874.0}, {"date": "2018-08-15", "close": 89.9, "volume": 387962.0}, {"date": "2018-08-16", "close": 90.2, "volume": 367775.0}, {"date": "2018-08-17", "close": 88.9, "volume": 688858.0}, {"date": "2018-08-20", "close": 89.35, "volume": 361249.0}, {"date": "2018-08-21", "close": 90.75, "volume": 1264277.0}, {"date": "2018-08-22", "close": 91.3, "volume": 767704.0}, {"date": "2018-08-23", "close": 90.05, "volume": 1000435.0}, {"date": "2018-08-24", "close": 91.95, "volume": 784828.0}, {"date": "2018-08-27", "close": 93.65, "volume": 740796.0}, {"date": "2018-08-28", "close": 93.65, "volume": 408832.0}, {"date": "2018-08-29", "close": 92.8, "volume": 260905.0}, {"date": "2018-08-30", "close": 92.45, "volume": 443466.0}, {"date": "2018-08-31", "close": 92.9, "volume": 606858.0}, {"date": "2018-09-04", "close": 92.8, "volume": 290409.0}, {"date": "2018-09-05", "close": 92.6, "volume": 420464.0}, {"date": "2018-09-06", "close": 85.0, "volume": 722692.0}, {"date": "2018-09-07", "close": 85.1, "volume": 382467.0}, {"date": "2018-09-10", "close": 85.1, "volume": 383034.0}, {"date": "2018-09-11", "close": 83.55, "volume": 602143.0}, {"date": "2018-09-12", "close": 81.0, "volume": 821944.0}, {"date": "2018-09-13", "close": 82.4, "volume": 519931.0}, {"date": "2018-09-14", "close": 83.3, "volume": 370772.0}, {"date": "2018-09-17", "close": 82.5, "volume": 468823.0}, {"date": "2018-09-18", "close": 83.15, "volume": 263318.0}, {"date": "2018-09-19", "close": 82.35, "volume": 275580.0}, {"date": "2018-09-20", "close": 83.65, "volume": 302330.0}, {"date": "2018-09-21", "close": 83.65, "volume": 554867.0}, {"date": "2018-09-24", "close": 83.75, "volume": 247348.0}, {"date": "2018-09-25", "close": 80.7, "volume": 585337.0}, {"date": "2018-09-26", "close": 78.95, "volume": 474417.0}, {"date": "2018-09-27", "close": 80.45, "volume": 347317.0}, {"date": "2018-09-28", "close": 80.15, "volume": 416613.0}, {"date": "2018-10-01", "close": 80.41, "volume": 549773.0}, {"date": "2018-10-02", "close": 80.49, "volume": 363508.0}, {"date": "2018-10-03", "close": 81.38, "volume": 401500.0}, {"date": "2018-10-04", "close": 79.88, "volume": 369880.0}, {"date": "2018-10-05", "close": 77.2, "volume": 430300.0}, {"date": "2018-10-08", "close": 76.48, "volume": 473913.0}, {"date": "2018-10-09", "close": 75.73, "volume": 354378.0}, {"date": "2018-10-10", "close": 73.35, "volume": 605452.0}, {"date": "2018-10-11", "close": 73.27, "volume": 510166.0}, {"date": "2018-10-12", "close": 74.85, "volume": 433945.0}, {"date": "2018-10-15", "close": 75.09, "volume": 349773.0}, {"date": "2018-10-16", "close": 77.3, "volume": 435697.0}, {"date": "2018-10-17", "close": 78.04, "volume": 412417.0}, {"date": "2018-10-18", "close": 75.93, "volume": 396595.0}, {"date": "2018-10-19", "close": 74.69, "volume": 595475.0}, {"date": "2018-10-22", "close": 74.44, "volume": 334710.0}, {"date": "2018-10-23", "close": 73.35, "volume": 706599.0}, {"date": "2018-10-24", "close": 70.49, "volume": 1678081.0}, {"date": "2018-10-25", "close": 72.95, "volume": 692549.0}, {"date": "2018-10-26", "close": 70.78, "volume": 610180.0}, {"date": "2018-10-29", "close": 69.28, "volume": 1049768.0}, {"date": "2018-10-30", "close": 72.21, "volume": 828411.0}, {"date": "2018-10-31", "close": 73.69, "volume": 682248.0}, {"date": "2018-11-01", "close": 78.37, "volume": 830957.0}, {"date": "2018-11-02", "close": 78.24, "volume": 492618.0}, {"date": "2018-11-05", "close": 75.61, "volume": 438961.0}, {"date": "2018-11-06", "close": 76.19, "volume": 349363.0}, {"date": "2018-11-07", "close": 75.88, "volume": 411036.0}, {"date": "2018-11-08", "close": 75.12, "volume": 323277.0}, {"date": "2018-11-09", "close": 72.69, "volume": 339746.0}, {"date": "2018-11-12", "close": 69.95, "volume": 545354.0}, {"date": "2018-11-13", "close": 71.15, "volume": 307629.0}, {"date": "2018-11-14", "close": 71.47, "volume": 401504.0}, {"date": "2018-11-15", "close": 73.81, "volume": 356791.0}, {"date": "2018-11-16", "close": 74.17, "volume": 446529.0}, {"date": "2018-11-19", "close": 70.92, "volume": 460011.0}, {"date": "2018-11-20", "close": 72.11, "volume": 506536.0}, {"date": "2018-11-21", "close": 73.21, "volume": 405050.0}, {"date": "2018-11-23", "close": 72.94, "volume": 113186.0}, {"date": "2018-11-26", "close": 75.44, "volume": 336857.0}, {"date": "2018-11-27", "close": 75.15, "volume": 409940.0}, {"date": "2018-11-28", "close": 78.09, "volume": 518862.0}, {"date": "2018-11-29", "close": 76.55, "volume": 432419.0}, {"date": "2018-11-30", "close": 78.46, "volume": 389436.0}, {"date": "2018-12-03", "close": 81.29, "volume": 774111.0}, {"date": "2018-12-04", "close": 75.8, "volume": 505282.0}, {"date": "2018-12-06", "close": 72.56, "volume": 628121.0}, {"date": "2018-12-07", "close": 67.96, "volume": 573223.0}, {"date": "2018-12-10", "close": 67.5, "volume": 848074.0}, {"date": "2018-12-11", "close": 67.11, "volume": 621167.0}, {"date": "2018-12-12", "close": 68.08, "volume": 610420.0}, {"date": "2018-12-13", "close": 66.41, "volume": 610083.0}, {"date": "2018-12-14", "close": 64.83, "volume": 860193.0}, {"date": "2018-12-17", "close": 65.18, "volume": 987090.0}, {"date": "2018-12-18", "close": 66.32, "volume": 665427.0}, {"date": "2018-12-19", "close": 63.28, "volume": 652159.0}, {"date": "2018-12-20", "close": 61.69, "volume": 849069.0}, {"date": "2018-12-21", "close": 59.36, "volume": 2113856.0}, {"date": "2018-12-24", "close": 57.0, "volume": 483841.0}, {"date": "2018-12-26", "close": 61.57, "volume": 602986.0}, {"date": "2018-12-27", "close": 63.22, "volume": 532829.0}, {"date": "2018-12-28", "close": 64.15, "volume": 498471.0}, {"date": "2018-12-31", "close": 64.61, "volume": 552516.0}, {"date": "2019-01-02", "close": 66.12, "volume": 832649.0}, {"date": "2019-01-03", "close": 63.07, "volume": 1354359.0}, {"date": "2019-01-04", "close": 66.8, "volume": 761893.0}, {"date": "2019-01-07", "close": 68.05, "volume": 433056.0}, {"date": "2019-01-08", "close": 67.9, "volume": 768941.0}, {"date": "2019-01-09", "close": 70.99, "volume": 1034704.0}, {"date": "2019-01-10", "close": 72.3, "volume": 539288.0}, {"date": "2019-01-11", "close": 73.02, "volume": 457274.0}, {"date": "2019-01-14", "close": 71.44, "volume": 684399.0}, {"date": "2019-01-15", "close": 71.63, "volume": 355575.0}, {"date": "2019-01-16", "close": 71.54, "volume": 364298.0}, {"date": "2019-01-17", "close": 72.59, "volume": 460425.0}, {"date": "2019-01-18", "close": 74.16, "volume": 705485.0}, {"date": "2019-01-22", "close": 71.93, "volume": 875783.0}, {"date": "2019-01-23", "close": 71.5, "volume": 515305.0}, {"date": "2019-01-24", "close": 76.9, "volume": 681419.0}, {"date": "2019-01-25", "close": 79.46, "volume": 780679.0}, {"date": "2019-01-28", "close": 79.53, "volume": 730246.0}, {"date": "2019-01-29", "close": 78.09, "volume": 839767.0}, {"date": "2019-01-30", "close": 81.4, "volume": 1384199.0}, {"date": "2019-01-31", "close": 81.63, "volume": 900291.0}, {"date": "2019-02-01", "close": 84.1, "volume": 893833.0}, {"date": "2019-02-04", "close": 82.82, "volume": 715656.0}, {"date": "2019-02-05", "close": 82.14, "volume": 640028.0}, {"date": "2019-02-06", "close": 84.85, "volume": 445455.0}, {"date": "2019-02-07", "close": 81.54, "volume": 661875.0}, {"date": "2019-02-08", "close": 81.52, "volume": 364525.0}, {"date": "2019-02-11", "close": 81.39, "volume": 340204.0}, {"date": "2019-02-12", "close": 83.68, "volume": 358035.0}, {"date": "2019-02-13", "close": 83.55, "volume": 327551.0}, {"date": "2019-02-14", "close": 83.83, "volume": 298847.0}, {"date": "2019-02-15", "close": 84.7, "volume": 301209.0}, {"date": "2019-02-19", "close": 84.89, "volume": 397709.0}, {"date": "2019-02-20", "close": 86.66, "volume": 337930.0}, {"date": "2019-02-21", "close": 85.24, "volume": 333622.0}, {"date": "2019-02-22", "close": 84.55, "volume": 470672.0}, {"date": "2019-02-25", "close": 85.84, "volume": 350946.0}, {"date": "2019-02-26", "close": 84.73, "volume": 674487.0}, {"date": "2019-02-27", "close": 83.34, "volume": 433375.0}, {"date": "2019-02-28", "close": 82.87, "volume": 455769.0}, {"date": "2019-03-01", "close": 83.85, "volume": 273118.0}, {"date": "2019-03-04", "close": 84.72, "volume": 494163.0}, {"date": "2019-03-05", "close": 84.07, "volume": 756534.0}, {"date": "2019-03-06", "close": 80.78, "volume": 393844.0}, {"date": "2019-03-07", "close": 78.89, "volume": 563797.0}, {"date": "2019-03-08", "close": 78.45, "volume": 342157.0}, {"date": "2019-03-11", "close": 80.33, "volume": 609468.0}, {"date": "2019-03-12", "close": 80.84, "volume": 359614.0}, {"date": "2019-03-13", "close": 79.76, "volume": 358991.0}, {"date": "2019-03-14", "close": 80.51, "volume": 757875.0}, {"date": "2019-03-15", "close": 87.74, "volume": 1251901.0}, {"date": "2019-03-18", "close": 87.62, "volume": 1052717.0}, {"date": "2019-03-19", "close": 87.76, "volume": 656194.0}, {"date": "2019-03-20", "close": 87.85, "volume": 979573.0}, {"date": "2019-03-21", "close": 92.57, "volume": 1069188.0}, {"date": "2019-03-22", "close": 90.77, "volume": 1359630.0}, {"date": "2019-03-25", "close": 88.45, "volume": 1136308.0}, {"date": "2019-03-26", "close": 89.26, "volume": 573517.0}, {"date": "2019-03-27", "close": 89.1, "volume": 689730.0}, {"date": "2019-03-28", "close": 89.89, "volume": 364067.0}, {"date": "2019-03-29", "close": 93.05, "volume": 701624.0}, {"date": "2019-04-01", "close": 94.43, "volume": 829496.0}, {"date": "2019-04-02", "close": 94.8, "volume": 626438.0}, {"date": "2019-04-03", "close": 98.57, "volume": 1180507.0}, {"date": "2019-04-04", "close": 98.13, "volume": 528466.0}, {"date": "2019-04-05", "close": 99.08, "volume": 667457.0}, {"date": "2019-04-08", "close": 99.23, "volume": 337595.0}, {"date": "2019-04-09", "close": 97.15, "volume": 424480.0}, {"date": "2019-04-10", "close": 97.55, "volume": 613392.0}, {"date": "2019-04-11", "close": 97.62, "volume": 503309.0}, {"date": "2019-04-12", "close": 99.48, "volume": 353939.0}, {"date": "2019-04-15", "close": 97.47, "volume": 290406.0}, {"date": "2019-04-16", "close": 100.02, "volume": 432641.0}, {"date": "2019-04-17", "close": 100.79, "volume": 374193.0}, {"date": "2019-04-18", "close": 100.46, "volume": 263216.0}, {"date": "2019-04-22", "close": 100.1, "volume": 389795.0}, {"date": "2019-04-23", "close": 100.7, "volume": 291360.0}, {"date": "2019-04-24", "close": 100.75, "volume": 382256.0}, {"date": "2019-04-25", "close": 100.75, "volume": 449056.0}, {"date": "2019-04-26", "close": 101.6, "volume": 444842.0}, {"date": "2019-04-29", "close": 100.3, "volume": 498444.0}, {"date": "2019-04-30", "close": 91.01, "volume": 2199760.0}, {"date": "2019-05-01", "close": 88.56, "volume": 1075550.0}, {"date": "2019-05-02", "close": 89.46, "volume": 809752.0}, {"date": "2019-05-03", "close": 90.93, "volume": 510947.0}, {"date": "2019-05-06", "close": 89.5, "volume": 447174.0}, {"date": "2019-05-07", "close": 86.01, "volume": 756372.0}, {"date": "2019-05-08", "close": 85.84, "volume": 483940.0}, {"date": "2019-05-09", "close": 84.73, "volume": 477160.0}, {"date": "2019-05-10", "close": 83.35, "volume": 413578.0}, {"date": "2019-05-13", "close": 79.55, "volume": 701226.0}, {"date": "2019-05-14", "close": 80.75, "volume": 386223.0}, {"date": "2019-05-15", "close": 81.71, "volume": 271078.0}, {"date": "2019-05-16", "close": 80.42, "volume": 361527.0}, {"date": "2019-05-17", "close": 78.22, "volume": 668157.0}, {"date": "2019-05-20", "close": 74.07, "volume": 505190.0}, {"date": "2019-05-21", "close": 75.77, "volume": 517139.0}, {"date": "2019-05-22", "close": 75.19, "volume": 367707.0}, {"date": "2019-05-23", "close": 74.1, "volume": 639241.0}, {"date": "2019-05-24", "close": 74.36, "volume": 410672.0}, {"date": "2019-05-28", "close": 74.18, "volume": 387473.0}, {"date": "2019-05-29", "close": 72.79, "volume": 817124.0}, {"date": "2019-05-30", "close": 72.63, "volume": 285971.0}, {"date": "2019-05-31", "close": 71.46, "volume": 426636.0}, {"date": "2019-06-03", "close": 70.87, "volume": 511857.0}, {"date": "2019-06-04", "close": 74.28, "volume": 639637.0}, {"date": "2019-06-05", "close": 72.81, "volume": 535165.0}, {"date": "2019-06-06", "close": 73.59, "volume": 224019.0}, {"date": "2019-06-07", "close": 73.76, "volume": 196273.0}, {"date": "2019-06-10", "close": 76.19, "volume": 324943.0}, {"date": "2019-06-11", "close": 75.92, "volume": 366209.0}, {"date": "2019-06-12", "close": 73.92, "volume": 452897.0}, {"date": "2019-06-13", "close": 73.64, "volume": 293341.0}, {"date": "2019-06-14", "close": 71.86, "volume": 611056.0}, {"date": "2019-06-17", "close": 71.86, "volume": 560298.0}, {"date": "2019-06-18", "close": 73.88, "volume": 464917.0}, {"date": "2019-06-19", "close": 74.46, "volume": 370678.0}, {"date": "2019-06-20", "close": 76.16, "volume": 500999.0}, {"date": "2019-06-21", "close": 76.16, "volume": 532306.0}, {"date": "2019-06-24", "close": 76.23, "volume": 700579.0}, {"date": "2019-06-25", "close": 73.55, "volume": 472263.0}, {"date": "2019-06-26", "close": 76.33, "volume": 351397.0}, {"date": "2019-06-27", "close": 78.49, "volume": 343323.0}, {"date": "2019-06-28", "close": 77.89, "volume": 1528920.0}, {"date": "2019-07-01", "close": 81.94, "volume": 791933.0}, {"date": "2019-07-02", "close": 80.39, "volume": 579501.0}, {"date": "2019-07-03", "close": 78.87, "volume": 411898.0}, {"date": "2019-07-05", "close": 78.02, "volume": 233941.0}, {"date": "2019-07-08", "close": 77.02, "volume": 364770.0}, {"date": "2019-07-09", "close": 77.64, "volume": 668469.0}, {"date": "2019-07-10", "close": 78.75, "volume": 421344.0}, {"date": "2019-07-11", "close": 77.42, "volume": 395768.0}, {"date": "2019-07-12", "close": 78.04, "volume": 449274.0}, {"date": "2019-07-15", "close": 78.22, "volume": 384837.0}, {"date": "2019-07-16", "close": 76.63, "volume": 394576.0}, {"date": "2019-07-17", "close": 78.05, "volume": 302765.0}, {"date": "2019-07-18", "close": 80.37, "volume": 359280.0}, {"date": "2019-07-19", "close": 79.2, "volume": 263973.0}, {"date": "2019-07-22", "close": 83.06, "volume": 519876.0}, {"date": "2019-07-23", "close": 84.79, "volume": 401478.0}, {"date": "2019-07-24", "close": 89.54, "volume": 739630.0}, {"date": "2019-07-25", "close": 86.55, "volume": 502913.0}, {"date": "2019-07-26", "close": 87.57, "volume": 334588.0}, {"date": "2019-07-29", "close": 87.88, "volume": 372783.0}, {"date": "2019-07-30", "close": 89.07, "volume": 503217.0}, {"date": "2019-07-31", "close": 85.13, "volume": 1273794.0}, {"date": "2019-08-01", "close": 83.04, "volume": 895318.0}, {"date": "2019-08-02", "close": 80.41, "volume": 534207.0}, {"date": "2019-08-05", "close": 73.71, "volume": 824498.0}, {"date": "2019-08-06", "close": 73.52, "volume": 473436.0}, {"date": "2019-08-07", "close": 73.38, "volume": 391524.0}, {"date": "2019-08-08", "close": 76.56, "volume": 462865.0}, {"date": "2019-08-09", "close": 74.98, "volume": 317542.0}, {"date": "2019-08-12", "close": 74.07, "volume": 324074.0}, {"date": "2019-08-13", "close": 75.93, "volume": 319001.0}, {"date": "2019-08-14", "close": 73.81, "volume": 417628.0}, {"date": "2019-08-15", "close": 73.66, "volume": 296289.0}, {"date": "2019-08-16", "close": 76.57, "volume": 394832.0}, {"date": "2019-08-19", "close": 77.74, "volume": 368170.0}, {"date": "2019-08-20", "close": 77.24, "volume": 413270.0}, {"date": "2019-08-21", "close": 78.05, "volume": 297176.0}, {"date": "2019-08-22", "close": 78.6, "volume": 259437.0}, {"date": "2019-08-23", "close": 75.1, "volume": 418135.0}, {"date": "2019-08-26", "close": 74.25, "volume": 611932.0}, {"date": "2019-08-27", "close": 72.95, "volume": 358248.0}, {"date": "2019-08-28", "close": 73.79, "volume": 375098.0}, {"date": "2019-08-29", "close": 76.46, "volume": 404400.0}, {"date": "2019-08-30", "close": 78.29, "volume": 342695.0}, {"date": "2019-09-03", "close": 77.35, "volume": 638341.0}, {"date": "2019-09-04", "close": 80.83, "volume": 351975.0}, {"date": "2019-09-05", "close": 85.21, "volume": 637767.0}, {"date": "2019-09-06", "close": 86.95, "volume": 564991.0}, {"date": "2019-09-09", "close": 90.81, "volume": 890899.0}, {"date": "2019-09-10", "close": 91.18, "volume": 430411.0}, {"date": "2019-09-11", "close": 93.58, "volume": 377720.0}, {"date": "2019-09-12", "close": 94.54, "volume": 362960.0}, {"date": "2019-09-13", "close": 93.49, "volume": 524738.0}, {"date": "2019-09-16", "close": 93.0, "volume": 524127.0}, {"date": "2019-09-17", "close": 93.15, "volume": 735316.0}, {"date": "2019-09-18", "close": 92.94, "volume": 352617.0}, {"date": "2019-09-19", "close": 93.71, "volume": 443900.0}, {"date": "2019-09-20", "close": 93.0, "volume": 614099.0}, {"date": "2019-09-23", "close": 94.27, "volume": 311029.0}, {"date": "2019-09-24", "close": 92.9, "volume": 443821.0}, {"date": "2019-09-25", "close": 95.17, "volume": 324942.0}, {"date": "2019-09-26", "close": 94.04, "volume": 307513.0}, {"date": "2019-09-27", "close": 90.95, "volume": 588755.0}, {"date": "2019-09-30", "close": 92.28, "volume": 327769.0}, {"date": "2019-10-01", "close": 89.1, "volume": 409656.0}, {"date": "2019-10-02", "close": 87.04, "volume": 511889.0}, {"date": "2019-10-03", "close": 89.19, "volume": 728091.0}, {"date": "2019-10-04", "close": 92.49, "volume": 317120.0}, {"date": "2019-10-07", "close": 91.39, "volume": 273100.0}, {"date": "2019-10-08", "close": 87.63, "volume": 208635.0}, {"date": "2019-10-09", "close": 89.47, "volume": 230293.0}, {"date": "2019-10-10", "close": 91.08, "volume": 309808.0}, {"date": "2019-10-11", "close": 93.64, "volume": 393159.0}, {"date": "2019-10-14", "close": 92.36, "volume": 226711.0}, {"date": "2019-10-15", "close": 93.92, "volume": 317048.0}, {"date": "2019-10-16", "close": 93.02, "volume": 340418.0}, {"date": "2019-10-17", "close": 94.67, "volume": 390306.0}, {"date": "2019-10-18", "close": 94.33, "volume": 270401.0}, {"date": "2019-10-21", "close": 95.84, "volume": 312762.0}, {"date": "2019-10-22", "close": 95.86, "volume": 328954.0}, {"date": "2019-10-23", "close": 94.64, "volume": 482227.0}, {"date": "2019-10-24", "close": 109.49, "volume": 1267304.0}, {"date": "2019-10-25", "close": 110.78, "volume": 708785.0}, {"date": "2019-10-28", "close": 114.73, "volume": 620913.0}, {"date": "2019-10-29", "close": 111.82, "volume": 460099.0}, {"date": "2019-10-30", "close": 110.15, "volume": 468887.0}, {"date": "2019-10-31", "close": 108.22, "volume": 381194.0}, {"date": "2019-11-01", "close": 109.82, "volume": 520001.0}, {"date": "2019-11-04", "close": 112.73, "volume": 404123.0}, {"date": "2019-11-05", "close": 114.16, "volume": 383862.0}, {"date": "2019-11-06", "close": 112.86, "volume": 237185.0}, {"date": "2019-11-07", "close": 112.15, "volume": 301121.0}, {"date": "2019-11-08", "close": 112.42, "volume": 303453.0}, {"date": "2019-11-11", "close": 110.83, "volume": 241543.0}, {"date": "2019-11-12", "close": 110.37, "volume": 284413.0}, {"date": "2019-11-13", "close": 109.38, "volume": 312596.0}, {"date": "2019-11-14", "close": 109.05, "volume": 551394.0}, {"date": "2019-11-15", "close": 109.88, "volume": 524276.0}, {"date": "2019-11-18", "close": 109.64, "volume": 337168.0}, {"date": "2019-11-19", "close": 107.0, "volume": 398218.0}, {"date": "2019-11-20", "close": 106.46, "volume": 597531.0}, {"date": "2019-11-21", "close": 103.14, "volume": 438943.0}, {"date": "2019-11-22", "close": 102.58, "volume": 213835.0}, {"date": "2019-11-25", "close": 106.4, "volume": 441246.0}, {"date": "2019-11-26", "close": 107.36, "volume": 311514.0}, {"date": "2019-11-27", "close": 108.3, "volume": 211446.0}, {"date": "2019-11-29", "close": 106.28, "volume": 122652.0}, {"date": "2019-12-02", "close": 106.34, "volume": 698369.0}, {"date": "2019-12-03", "close": 104.52, "volume": 265470.0}, {"date": "2019-12-04", "close": 106.4, "volume": 410281.0}, {"date": "2019-12-05", "close": 106.14, "volume": 393179.0}, {"date": "2019-12-06", "close": 108.22, "volume": 317661.0}, {"date": "2019-12-09", "close": 105.27, "volume": 540053.0}, {"date": "2019-12-10", "close": 106.65, "volume": 257438.0}, {"date": "2019-12-11", "close": 108.89, "volume": 440419.0}, {"date": "2019-12-12", "close": 110.82, "volume": 476475.0}, {"date": "2019-12-13", "close": 109.33, "volume": 336893.0}, {"date": "2019-12-16", "close": 109.94, "volume": 429450.0}, {"date": "2019-12-17", "close": 110.71, "volume": 411187.0}, {"date": "2019-12-18", "close": 109.97, "volume": 419623.0}, {"date": "2019-12-19", "close": 111.2, "volume": 348353.0}, {"date": "2019-12-20", "close": 112.54, "volume": 1455688.0}, {"date": "2019-12-23", "close": 111.88, "volume": 293149.0}, {"date": "2019-12-24", "close": 111.45, "volume": 95880.0}, {"date": "2019-12-26", "close": 111.73, "volume": 121798.0}, {"date": "2019-12-27", "close": 110.44, "volume": 186092.0}, {"date": "2019-12-30", "close": 110.85, "volume": 184314.0}, {"date": "2019-12-31", "close": 110.01, "volume": 242936.0}, {"date": "2020-01-02", "close": 111.83, "volume": 350319.0}, {"date": "2020-01-03", "close": 107.76, "volume": 790094.0}, {"date": "2020-01-06", "close": 105.91, "volume": 647115.0}, {"date": "2020-01-07", "close": 108.7, "volume": 500000.0}, {"date": "2020-01-08", "close": 108.155, "volume": 325721.0}, {"date": "2020-01-09", "close": 110.1, "volume": 424049.0}, {"date": "2020-01-10", "close": 107.66, "volume": 270133.0}, {"date": "2020-01-13", "close": 109.67, "volume": 244124.0}, {"date": "2020-01-14", "close": 113.89, "volume": 648902.0}, {"date": "2020-01-15", "close": 113.09, "volume": 569746.0}, {"date": "2020-01-16", "close": 115.5, "volume": 440755.0}, {"date": "2020-01-17", "close": 114.78, "volume": 329397.0}, {"date": "2020-01-21", "close": 116.53, "volume": 385542.0}, {"date": "2020-01-22", "close": 117.61, "volume": 432600.0}, {"date": "2020-01-23", "close": 116.81, "volume": 601101.0}, {"date": "2020-01-24", "close": 112.91, "volume": 448785.0}, {"date": "2020-01-27", "close": 108.63, "volume": 543498.0}, {"date": "2020-01-28", "close": 113.43, "volume": 871422.0}, {"date": "2020-01-29", "close": 110.21, "volume": 1268907.0}, {"date": "2020-01-30", "close": 109.21, "volume": 882320.0}, {"date": "2020-01-31", "close": 104.82, "volume": 571899.0}, {"date": "2020-02-03", "close": 109.43, "volume": 571222.0}, {"date": "2020-02-04", "close": 113.77, "volume": 435525.0}, {"date": "2020-02-05", "close": 115.49, "volume": 391626.0}, {"date": "2020-02-06", "close": 113.72, "volume": 475104.0}, {"date": "2020-02-07", "close": 110.31, "volume": 288713.0}, {"date": "2020-02-10", "close": 112.9, "volume": 206274.0}, {"date": "2020-02-11", "close": 116.4, "volume": 320006.0}, {"date": "2020-02-12", "close": 117.55, "volume": 330005.0}, {"date": "2020-02-13", "close": 120.84, "volume": 796082.0}, {"date": "2020-02-14", "close": 118.01, "volume": 328028.0}, {"date": "2020-02-18", "close": 113.87, "volume": 491527.0}, {"date": "2020-02-19", "close": 117.13, "volume": 299453.0}, {"date": "2020-02-20", "close": 115.9, "volume": 324871.0}, {"date": "2020-02-21", "close": 112.01, "volume": 361611.0}, {"date": "2020-02-24", "close": 104.89, "volume": 380496.0}, {"date": "2020-02-25", "close": 101.79, "volume": 467426.0}, {"date": "2020-02-26", "close": 102.87, "volume": 328055.0}, {"date": "2020-02-27", "close": 97.89, "volume": 427405.0}, {"date": "2020-02-28", "close": 100.19, "volume": 636028.0}, {"date": "2020-03-02", "close": 100.78, "volume": 652055.0}, {"date": "2020-03-03", "close": 96.45, "volume": 583756.0}, {"date": "2020-03-04", "close": 102.53, "volume": 338822.0}, {"date": "2020-03-05", "close": 99.41, "volume": 297651.0}, {"date": "2020-03-06", "close": 100.84, "volume": 516508.0}, {"date": "2020-03-09", "close": 91.03, "volume": 519925.0}, {"date": "2020-03-10", "close": 96.7, "volume": 486015.0}, {"date": "2020-03-11", "close": 89.69, "volume": 456028.0}, {"date": "2020-03-12", "close": 81.69, "volume": 730333.0}, {"date": "2020-03-13", "close": 91.01, "volume": 535895.0}, {"date": "2020-03-16", "close": 70.88, "volume": 677000.0}, {"date": "2020-03-17", "close": 82.46, "volume": 796203.0}, {"date": "2020-03-18", "close": 72.1, "volume": 744309.0}, {"date": "2020-03-19", "close": 72.07, "volume": 576793.0}, {"date": "2020-03-20", "close": 74.75, "volume": 781227.0}, {"date": "2020-03-23", "close": 73.41, "volume": 580494.0}, {"date": "2020-03-24", "close": 83.76, "volume": 573759.0}, {"date": "2020-03-25", "close": 81.81, "volume": 429915.0}, {"date": "2020-03-26", "close": 86.46, "volume": 508229.0}, {"date": "2020-03-27", "close": 79.97, "volume": 421076.0}, {"date": "2020-03-30", "close": 82.94, "volume": 294619.0}, {"date": "2020-03-31", "close": 81.45, "volume": 465253.0}, {"date": "2020-04-01", "close": 77.16, "volume": 294069.0}, {"date": "2020-04-02", "close": 77.8, "volume": 368136.0}, {"date": "2020-04-03", "close": 74.98, "volume": 401974.0}, {"date": "2020-04-06", "close": 85.3, "volume": 325423.0}, {"date": "2020-04-07", "close": 86.21, "volume": 434445.0}, {"date": "2020-04-08", "close": 89.86, "volume": 361180.0}, {"date": "2020-04-09", "close": 86.52, "volume": 492280.0}, {"date": "2020-04-13", "close": 86.75, "volume": 326799.0}, {"date": "2020-04-14", "close": 90.23, "volume": 262998.0}, {"date": "2020-04-15", "close": 85.4, "volume": 293330.0}, {"date": "2020-04-16", "close": 90.65, "volume": 508038.0}, {"date": "2020-04-17", "close": 92.74, "volume": 390515.0}, {"date": "2020-04-20", "close": 90.94, "volume": 408479.0}, {"date": "2020-04-21", "close": 85.2, "volume": 350438.0}, {"date": "2020-04-22", "close": 91.11, "volume": 353724.0}, {"date": "2020-04-23", "close": 91.28, "volume": 306745.0}, {"date": "2020-04-24", "close": 92.36, "volume": 172521.0}, {"date": "2020-04-27", "close": 96.08, "volume": 202531.0}, {"date": "2020-04-28", "close": 97.75, "volume": 500199.0}, {"date": "2020-04-29", "close": 107.95, "volume": 1149641.0}, {"date": "2020-04-30", "close": 100.23, "volume": 530802.0}, {"date": "2020-05-01", "close": 91.98, "volume": 620945.0}, {"date": "2020-05-04", "close": 91.69, "volume": 273523.0}, {"date": "2020-05-05", "close": 95.17, "volume": 391732.0}, {"date": "2020-05-06", "close": 95.39, "volume": 231264.0}, {"date": "2020-05-07", "close": 96.49, "volume": 229889.0}, {"date": "2020-05-08", "close": 101.7, "volume": 263203.0}, {"date": "2020-05-11", "close": 100.57, "volume": 324168.0}, {"date": "2020-05-12", "close": 97.0, "volume": 236116.0}, {"date": "2020-05-13", "close": 94.26, "volume": 484440.0}, {"date": "2020-05-14", "close": 97.07, "volume": 342214.0}, {"date": "2020-05-15", "close": 92.47, "volume": 310321.0}, {"date": "2020-05-18", "close": 97.34, "volume": 336404.0}, {"date": "2020-05-19", "close": 98.69, "volume": 265425.0}, {"date": "2020-05-20", "close": 102.33, "volume": 269565.0}, {"date": "2020-05-21", "close": 99.79, "volume": 252325.0}, {"date": "2020-05-22", "close": 99.54, "volume": 150884.0}, {"date": "2020-05-26", "close": 104.29, "volume": 276978.0}, {"date": "2020-05-27", "close": 106.16, "volume": 206322.0}, {"date": "2020-05-28", "close": 103.24, "volume": 352530.0}, {"date": "2020-05-29", "close": 105.63, "volume": 298884.0}, {"date": "2020-06-01", "close": 104.19, "volume": 367672.0}, {"date": "2020-06-02", "close": 104.71, "volume": 323557.0}, {"date": "2020-06-03", "close": 109.2, "volume": 418031.0}, {"date": "2020-06-04", "close": 113.1, "volume": 705382.0}, {"date": "2020-06-05", "close": 114.05, "volume": 372840.0}, {"date": "2020-06-08", "close": 114.61, "volume": 272403.0}, {"date": "2020-06-09", "close": 113.0, "volume": 328986.0}, {"date": "2020-06-10", "close": 112.66, "volume": 259103.0}, {"date": "2020-06-11", "close": 102.54, "volume": 425722.0}, {"date": "2020-06-12", "close": 104.0, "volume": 318775.0}, {"date": "2020-06-15", "close": 105.79, "volume": 346447.0}, {"date": "2020-06-16", "close": 108.0, "volume": 483007.0}, {"date": "2020-06-17", "close": 109.75, "volume": 281988.0}, {"date": "2020-06-18", "close": 108.99, "volume": 631346.0}, {"date": "2020-06-19", "close": 110.93, "volume": 837457.0}, {"date": "2020-06-22", "close": 111.85, "volume": 287258.0}, {"date": "2020-06-23", "close": 113.96, "volume": 463705.0}, {"date": "2020-06-24", "close": 112.83, "volume": 715687.0}, {"date": "2020-06-25", "close": 114.01, "volume": 390625.0}, {"date": "2020-06-26", "close": 108.59, "volume": 1427978.0}, {"date": "2020-06-29", "close": 110.28, "volume": 385535.0}, {"date": "2020-06-30", "close": 113.24, "volume": 559575.0}, {"date": "2020-07-01", "close": 111.26, "volume": 352682.0}, {"date": "2020-07-02", "close": 113.79, "volume": 310217.0}, {"date": "2020-07-06", "close": 116.1, "volume": 416830.0}, {"date": "2020-07-07", "close": 112.37, "volume": 366669.0}, {"date": "2020-07-08", "close": 114.12, "volume": 278886.0}, {"date": "2020-07-09", "close": 114.4, "volume": 349338.0}, {"date": "2020-07-10", "close": 112.49, "volume": 279381.0}, {"date": "2020-07-13", "close": 110.71, "volume": 259806.0}, {"date": "2020-07-14", "close": 113.56, "volume": 418272.0}, {"date": "2020-07-15", "close": 116.045, "volume": 522016.0}, {"date": "2020-07-16", "close": 115.96, "volume": 331219.0}, {"date": "2020-07-17", "close": 118.06, "volume": 306368.0}, {"date": "2020-07-20", "close": 120.18, "volume": 463702.0}, {"date": "2020-07-21", "close": 119.92, "volume": 518767.0}, {"date": "2020-07-22", "close": 122.42, "volume": 232269.0}, {"date": "2020-07-23", "close": 123.68, "volume": 473875.0}, {"date": "2020-07-24", "close": 119.7, "volume": 235279.0}, {"date": "2020-07-27", "close": 124.31, "volume": 433878.0}, {"date": "2020-07-28", "close": 121.65, "volume": 269812.0}, {"date": "2020-07-29", "close": 124.91, "volume": 453868.0}, {"date": "2020-07-30", "close": 126.56, "volume": 659647.0}, {"date": "2020-07-31", "close": 127.44, "volume": 408631.0}, {"date": "2020-08-03", "close": 128.44, "volume": 296151.0}, {"date": "2020-08-04", "close": 128.48, "volume": 328783.0}, {"date": "2020-08-05", "close": 128.38, "volume": 353113.0}, {"date": "2020-08-06", "close": 125.76, "volume": 281450.0}, {"date": "2020-08-07", "close": 123.11, "volume": 423902.0}, {"date": "2020-08-10", "close": 122.02, "volume": 373644.0}, {"date": "2020-08-11", "close": 120.95, "volume": 277378.0}, {"date": "2020-08-12", "close": 126.48, "volume": 384355.0}, {"date": "2020-08-13", "close": 125.81, "volume": 233284.0}, {"date": "2020-08-14", "close": 124.4, "volume": 179601.0}, {"date": "2020-08-17", "close": 127.66, "volume": 309909.0}, {"date": "2020-08-18", "close": 126.77, "volume": 346102.0}, {"date": "2020-08-19", "close": 125.92, "volume": 282406.0}, {"date": "2020-08-20", "close": 121.06, "volume": 309061.0}, {"date": "2020-08-21", "close": 121.18, "volume": 398148.0}, {"date": "2020-08-24", "close": 121.35, "volume": 178572.0}, {"date": "2020-08-25", "close": 122.28, "volume": 255776.0}, {"date": "2020-08-26", "close": 121.43, "volume": 210571.0}, {"date": "2020-08-27", "close": 118.59, "volume": 400364.0}, {"date": "2020-08-28", "close": 121.78, "volume": 267441.0}, {"date": "2020-08-31", "close": 119.53, "volume": 274046.0}, {"date": "2020-09-01", "close": 120.21, "volume": 301231.0}, {"date": "2020-09-02", "close": 123.75, "volume": 427344.0}, {"date": "2020-09-03", "close": 116.57, "volume": 370154.0}, {"date": "2020-09-04", "close": 114.17, "volume": 278322.0}, {"date": "2020-09-08", "close": 107.07, "volume": 737127.0}, {"date": "2020-09-09", "close": 107.63, "volume": 383187.0}, {"date": "2020-09-10", "close": 104.63, "volume": 360469.0}, {"date": "2020-09-11", "close": 103.3, "volume": 501054.0}, {"date": "2020-09-14", "close": 104.41, "volume": 412523.0}, {"date": "2020-09-15", "close": 106.25, "volume": 338176.0}, {"date": "2020-09-16", "close": 106.05, "volume": 510838.0}, {"date": "2020-09-17", "close": 107.84, "volume": 333280.0}, {"date": "2020-09-18", "close": 107.33, "volume": 620851.0}, {"date": "2020-09-21", "close": 108.32, "volume": 263627.0}, {"date": "2020-09-22", "close": 108.18, "volume": 199496.0}, {"date": "2020-09-23", "close": 107.61, "volume": 353025.0}, {"date": "2020-09-24", "close": 108.06, "volume": 217235.0}, {"date": "2020-09-25", "close": 107.54, "volume": 371656.0}, {"date": "2020-09-28", "close": 110.49, "volume": 316771.0}, {"date": "2020-09-29", "close": 110.74, "volume": 272960.0}, {"date": "2020-09-30", "close": 109.23, "volume": 366306.0}, {"date": "2020-10-01", "close": 111.48, "volume": 319152.0}, {"date": "2020-10-02", "close": 108.46, "volume": 299627.0}, {"date": "2020-10-05", "close": 111.32, "volume": 540844.0}, {"date": "2020-10-06", "close": 111.24, "volume": 363067.0}, {"date": "2020-10-07", "close": 114.61, "volume": 456697.0}, {"date": "2020-10-08", "close": 116.7, "volume": 209567.0}, {"date": "2020-10-09", "close": 118.88, "volume": 363466.0}, {"date": "2020-10-12", "close": 119.32, "volume": 366286.0}, {"date": "2020-10-13", "close": 118.61, "volume": 374918.0}, {"date": "2020-10-14", "close": 116.86, "volume": 196809.0}, {"date": "2020-10-15", "close": 116.71, "volume": 310578.0}, {"date": "2020-10-16", "close": 114.25, "volume": 227896.0}, {"date": "2020-10-19", "close": 114.26, "volume": 177633.0}, {"date": "2020-10-20", "close": 113.52, "volume": 152036.0}, {"date": "2020-10-21", "close": 112.86, "volume": 181623.0}, {"date": "2020-10-22", "close": 114.25, "volume": 238182.0}, {"date": "2020-10-23", "close": 113.21, "volume": 183760.0}, {"date": "2020-10-26", "close": 110.13, "volume": 243924.0}, {"date": "2020-10-27", "close": 109.8, "volume": 272367.0}, {"date": "2020-10-28", "close": 109.3, "volume": 832360.0}, {"date": "2020-10-29", "close": 112.84, "volume": 425250.0}, {"date": "2020-10-30", "close": 108.39, "volume": 277282.0}, {"date": "2020-11-02", "close": 112.17, "volume": 248402.0}, {"date": "2020-11-03", "close": 115.07, "volume": 269077.0}, {"date": "2020-11-04", "close": 118.3, "volume": 250771.0}, {"date": "2020-11-05", "close": 126.02, "volume": 460015.0}, {"date": "2020-11-06", "close": 127.49, "volume": 230975.0}, {"date": "2020-11-09", "close": 126.98, "volume": 363996.0}, {"date": "2020-11-10", "close": 125.7, "volume": 260354.0}, {"date": "2020-11-11", "close": 128.53, "volume": 213004.0}, {"date": "2020-11-12", "close": 125.2, "volume": 187377.0}, {"date": "2020-11-13", "close": 127.07, "volume": 125610.0}, {"date": "2020-11-16", "close": 131.5, "volume": 209504.0}, {"date": "2020-11-17", "close": 132.07, "volume": 311222.0}, {"date": "2020-11-18", "close": 133.2, "volume": 274669.0}, {"date": "2020-11-19", "close": 134.23, "volume": 129101.0}, {"date": "2020-11-20", "close": 132.35, "volume": 243377.0}, {"date": "2020-11-23", "close": 138.14, "volume": 203520.0}, {"date": "2020-11-24", "close": 137.87, "volume": 247711.0}, {"date": "2020-11-25", "close": 136.25, "volume": 273939.0}, {"date": "2020-11-27", "close": 138.13, "volume": 167761.0}, {"date": "2020-11-30", "close": 137.98, "volume": 240710.0}, {"date": "2020-12-01", "close": 140.0, "volume": 514899.0}, {"date": "2020-12-02", "close": 143.29, "volume": 397982.0}, {"date": "2020-12-03", "close": 143.21, "volume": 275472.0}, {"date": "2020-12-04", "close": 151.71, "volume": 342219.0}, {"date": "2020-12-07", "close": 155.26, "volume": 408899.0}, {"date": "2020-12-08", "close": 156.88, "volume": 389260.0}, {"date": "2020-12-09", "close": 150.1, "volume": 539136.0}, {"date": "2020-12-10", "close": 149.07, "volume": 387230.0}, {"date": "2020-12-11", "close": 147.65, "volume": 257810.0}, {"date": "2020-12-14", "close": 150.41, "volume": 383242.0}, {"date": "2020-12-15", "close": 152.73, "volume": 362578.0}, {"date": "2020-12-16", "close": 150.08, "volume": 286788.0}, {"date": "2020-12-17", "close": 149.97, "volume": 241884.0}, {"date": "2020-12-18", "close": 149.31, "volume": 521533.0}, {"date": "2020-12-21", "close": 149.52, "volume": 197991.0}, {"date": "2020-12-22", "close": 148.38, "volume": 259183.0}, {"date": "2020-12-23", "close": 147.92, "volume": 261433.0}, {"date": "2020-12-24", "close": 149.88, "volume": 60526.0}, {"date": "2020-12-28", "close": 151.27, "volume": 214445.0}, {"date": "2020-12-29", "close": 150.69, "volume": 336152.0}, {"date": "2020-12-30", "close": 152.76, "volume": 160595.0}, {"date": "2020-12-31", "close": 150.45, "volume": 236485.0}, {"date": "2021-01-04", "close": 150.24, "volume": 381818.0}, {"date": "2021-01-05", "close": 153.81, "volume": 298647.0}, {"date": "2021-01-06", "close": 156.84, "volume": 423593.0}, {"date": "2021-01-07", "close": 162.81, "volume": 384777.0}, {"date": "2021-01-08", "close": 164.96, "volume": 324246.0}, {"date": "2021-01-11", "close": 168.63, "volume": 261880.0}, {"date": "2021-01-12", "close": 171.05, "volume": 300114.0}, {"date": "2021-01-13", "close": 166.96, "volume": 305613.0}, {"date": "2021-01-14", "close": 177.79, "volume": 672125.0}, {"date": "2021-01-15", "close": 177.6, "volume": 363402.0}, {"date": "2021-01-19", "close": 188.12, "volume": 539255.0}, {"date": "2021-01-20", "close": 188.24, "volume": 502775.0}, {"date": "2021-01-21", "close": 184.96, "volume": 374110.0}, {"date": "2021-01-22", "close": 185.0, "volume": 367473.0}, {"date": "2021-01-25", "close": 183.84, "volume": 231938.0}, {"date": "2021-01-26", "close": 177.09, "volume": 354016.0}, {"date": "2021-01-27", "close": 165.53, "volume": 521756.0}, {"date": "2021-01-28", "close": 166.97, "volume": 667952.0}, {"date": "2021-01-29", "close": 158.07, "volume": 464363.0}, {"date": "2021-02-01", "close": 164.32, "volume": 500828.0}, {"date": "2021-02-02", "close": 168.08, "volume": 377594.0}, {"date": "2021-02-03", "close": 161.36, "volume": 381361.0}, {"date": "2021-02-04", "close": 167.27, "volume": 232605.0}, {"date": "2021-02-05", "close": 162.33, "volume": 254681.0}, {"date": "2021-02-08", "close": 149.24, "volume": 1967776.0}, {"date": "2021-02-09", "close": 147.92, "volume": 1114215.0}, {"date": "2021-02-10", "close": 151.82, "volume": 559104.0}, {"date": "2021-02-11", "close": 162.85, "volume": 931863.0}, {"date": "2021-02-12", "close": 167.43, "volume": 895263.0}, {"date": "2021-02-16", "close": 172.2, "volume": 659460.0}, {"date": "2021-02-17", "close": 164.55, "volume": 483388.0}, {"date": "2021-02-18", "close": 158.89, "volume": 502275.0}, {"date": "2021-02-19", "close": 170.35, "volume": 848652.0}, {"date": "2021-02-22", "close": 166.7, "volume": 741126.0}, {"date": "2021-02-23", "close": 168.2, "volume": 615238.0}, {"date": "2021-02-24", "close": 176.93, "volume": 628210.0}, {"date": "2021-02-25", "close": 162.05, "volume": 626475.0}, {"date": "2021-02-26", "close": 164.9, "volume": 418921.0}, {"date": "2021-03-01", "close": 171.77, "volume": 346599.0}, {"date": "2021-03-02", "close": 162.8, "volume": 551117.0}, {"date": "2021-03-03", "close": 158.77, "volume": 400463.0}, {"date": "2021-03-04", "close": 150.76, "volume": 519726.0}, {"date": "2021-03-05", "close": 153.0, "volume": 590971.0}, {"date": "2021-03-08", "close": 151.0, "volume": 736948.0}, {"date": "2021-03-09", "close": 162.61, "volume": 623590.0}, {"date": "2021-03-10", "close": 160.53, "volume": 504416.0}, {"date": "2021-03-11", "close": 169.66, "volume": 397594.0}, {"date": "2021-03-12", "close": 166.16, "volume": 351815.0}, {"date": "2021-03-15", "close": 172.05, "volume": 240994.0}, {"date": "2021-03-16", "close": 177.91, "volume": 565661.0}, {"date": "2021-03-17", "close": 181.49, "volume": 499344.0}, {"date": "2021-03-18", "close": 171.74, "volume": 379535.0}, {"date": "2021-03-19", "close": 172.24, "volume": 521360.0}, {"date": "2021-03-22", "close": 176.33, "volume": 325314.0}, {"date": "2021-03-23", "close": 167.11, "volume": 524715.0}, {"date": "2021-03-24", "close": 170.5, "volume": 408706.0}, {"date": "2021-03-25", "close": 171.08, "volume": 433304.0}, {"date": "2021-03-26", "close": 183.11, "volume": 407012.0}, {"date": "2021-03-29", "close": 178.31, "volume": 363858.0}, {"date": "2021-03-30", "close": 181.64, "volume": 258364.0}, {"date": "2021-03-31", "close": 185.42, "volume": 408365.0}, {"date": "2021-04-01", "close": 195.84, "volume": 452415.0}, {"date": "2021-04-05", "close": 196.86, "volume": 446322.0}, {"date": "2021-04-06", "close": 192.93, "volume": 388124.0}, {"date": "2021-04-07", "close": 193.3, "volume": 290971.0}, {"date": "2021-04-08", "close": 195.05, "volume": 350475.0}, {"date": "2021-04-09", "close": 191.46, "volume": 455181.0}, {"date": "2021-04-12", "close": 187.75, "volume": 287190.0}, {"date": "2021-04-13", "close": 186.52, "volume": 391278.0}, {"date": "2021-04-14", "close": 185.74, "volume": 260654.0}, {"date": "2021-04-15", "close": 188.26, "volume": 327308.0}, {"date": "2021-04-16", "close": 186.82, "volume": 237658.0}, {"date": "2021-04-19", "close": 181.04, "volume": 441337.0}, {"date": "2021-04-20", "close": 176.33, "volume": 262659.0}, {"date": "2021-04-21", "close": 185.04, "volume": 372808.0}, {"date": "2021-04-22", "close": 179.85, "volume": 285946.0}, {"date": "2021-04-23", "close": 185.3, "volume": 351766.0}, {"date": "2021-04-26", "close": 190.52, "volume": 488033.0}, {"date": "2021-04-27", "close": 187.34, "volume": 394835.0}, {"date": "2021-04-28", "close": 188.18, "volume": 292979.0}, {"date": "2021-04-29", "close": 185.3, "volume": 201593.0}, {"date": "2021-04-30", "close": 179.11, "volume": 313903.0}, {"date": "2021-05-03", "close": 177.98, "volume": 285901.0}, {"date": "2021-05-04", "close": 176.49, "volume": 334808.0}, {"date": "2021-05-05", "close": 176.47, "volume": 284682.0}, {"date": "2021-05-06", "close": 179.55, "volume": 260816.0}, {"date": "2021-05-07", "close": 183.34, "volume": 224782.0}, {"date": "2021-05-10", "close": 174.47, "volume": 352497.0}, {"date": "2021-05-11", "close": 174.4, "volume": 309631.0}, {"date": "2021-05-12", "close": 165.96, "volume": 325301.0}, {"date": "2021-05-13", "close": 171.24, "volume": 332740.0}, {"date": "2021-05-14", "close": 178.91, "volume": 371972.0}, {"date": "2021-05-17", "close": 176.68, "volume": 286867.0}, {"date": "2021-05-18", "close": 176.43, "volume": 362801.0}, {"date": "2021-05-19", "close": 182.28, "volume": 269460.0}, {"date": "2021-05-20", "close": 188.06, "volume": 326697.0}, {"date": "2021-05-21", "close": 182.17, "volume": 290350.0}, {"date": "2021-05-24", "close": 186.58, "volume": 496588.0}, {"date": "2021-05-25", "close": 186.35, "volume": 433802.0}, {"date": "2021-05-26", "close": 186.36, "volume": 258169.0}, {"date": "2021-05-27", "close": 186.92, "volume": 265309.0}, {"date": "2021-05-28", "close": 188.23, "volume": 231258.0}, {"date": "2021-06-01", "close": 185.54, "volume": 363487.0}, {"date": "2021-06-02", "close": 186.37, "volume": 313019.0}, {"date": "2021-06-03", "close": 181.73, "volume": 255103.0}, {"date": "2021-06-04", "close": 186.45, "volume": 240134.0}, {"date": "2021-06-07", "close": 183.0, "volume": 215860.0}, {"date": "2021-06-08", "close": 179.58, "volume": 273192.0}, {"date": "2021-06-09", "close": 178.54, "volume": 238459.0}, {"date": "2021-06-10", "close": 181.34, "volume": 324636.0}, {"date": "2021-06-11", "close": 177.56, "volume": 462150.0}, {"date": "2021-06-14", "close": 180.76, "volume": 269947.0}, {"date": "2021-06-15", "close": 178.02, "volume": 167166.0}, {"date": "2021-06-16", "close": 176.56, "volume": 242715.0}, {"date": "2021-06-17", "close": 175.38, "volume": 384311.0}, {"date": "2021-06-18", "close": 168.41, "volume": 529447.0}, {"date": "2021-06-21", "close": 169.68, "volume": 403211.0}, {"date": "2021-06-22", "close": 169.64, "volume": 349209.0}, {"date": "2021-06-23", "close": 170.28, "volume": 332915.0}, {"date": "2021-06-24", "close": 173.56, "volume": 296449.0}, {"date": "2021-06-25", "close": 173.29, "volume": 513121.0}, {"date": "2021-06-28", "close": 176.9, "volume": 258928.0}, {"date": "2021-06-29", "close": 178.33, "volume": 219581.0}, {"date": "2021-06-30", "close": 177.95, "volume": 217601.0}, {"date": "2021-07-01", "close": 170.77, "volume": 1038688.0}, {"date": "2021-07-02", "close": 168.52, "volume": 507178.0}, {"date": "2021-07-06", "close": 168.27, "volume": 564135.0}, {"date": "2021-07-07", "close": 165.0, "volume": 528718.0}, {"date": "2021-07-08", "close": 161.48, "volume": 400921.0}, {"date": "2021-07-09", "close": 165.43, "volume": 454273.0}, {"date": "2021-07-12", "close": 165.52, "volume": 451677.0}, {"date": "2021-07-13", "close": 164.19, "volume": 463176.0}, {"date": "2021-07-14", "close": 164.02, "volume": 527367.0}, {"date": "2021-07-15", "close": 161.82, "volume": 517111.0}, {"date": "2021-07-16", "close": 157.59, "volume": 470290.0}, {"date": "2021-07-19", "close": 154.22, "volume": 369740.0}, {"date": "2021-07-20", "close": 160.55, "volume": 798838.0}, {"date": "2021-07-21", "close": 165.31, "volume": 522281.0}, {"date": "2021-07-22", "close": 162.75, "volume": 331823.0}, {"date": "2021-07-23", "close": 165.11, "volume": 281313.0}, {"date": "2021-07-26", "close": 162.55, "volume": 609457.0}, {"date": "2021-07-27", "close": 156.62, "volume": 1349243.0}, {"date": "2021-07-28", "close": 160.1, "volume": 628132.0}, {"date": "2021-07-29", "close": 154.81, "volume": 1079927.0}, {"date": "2021-07-30", "close": 156.44, "volume": 575057.0}, {"date": "2021-08-02", "close": 156.42, "volume": 507963.0}, {"date": "2021-08-03", "close": 155.79, "volume": 322237.0}, {"date": "2021-08-04", "close": 155.97, "volume": 404068.0}, {"date": "2021-08-05", "close": 154.74, "volume": 517685.0}, {"date": "2021-08-06", "close": 156.87, "volume": 472627.0}, {"date": "2021-08-09", "close": 154.84, "volume": 224363.0}, {"date": "2021-08-10", "close": 151.57, "volume": 563746.0}, {"date": "2021-08-11", "close": 151.66, "volume": 345816.0}, {"date": "2021-08-12", "close": 146.86, "volume": 544803.0}, {"date": "2021-08-13", "close": 146.16, "volume": 290867.0}, {"date": "2021-08-16", "close": 147.39, "volume": 268494.0}, {"date": "2021-08-17", "close": 142.49, "volume": 597440.0}, {"date": "2021-08-18", "close": 141.21, "volume": 237633.0}, {"date": "2021-08-19", "close": 140.42, "volume": 404279.0}, {"date": "2021-08-20", "close": 140.83, "volume": 205343.0}, {"date": "2021-08-23", "close": 143.63, "volume": 416120.0}, {"date": "2021-08-24", "close": 144.75, "volume": 203491.0}, {"date": "2021-08-25", "close": 143.96, "volume": 332987.0}, {"date": "2021-08-26", "close": 144.23, "volume": 472264.0}, {"date": "2021-08-27", "close": 150.28, "volume": 428868.0}, {"date": "2021-08-30", "close": 149.48, "volume": 225267.0}, {"date": "2021-08-31", "close": 147.18, "volume": 426480.0}, {"date": "2021-09-01", "close": 145.04, "volume": 619973.0}, {"date": "2021-09-02", "close": 147.24, "volume": 546191.0}, {"date": "2021-09-03", "close": 148.51, "volume": 241586.0}, {"date": "2021-09-07", "close": 149.45, "volume": 354561.0}, {"date": "2021-09-08", "close": 146.14, "volume": 348688.0}, {"date": "2021-09-09", "close": 148.51, "volume": 191247.0}, {"date": "2021-09-10", "close": 148.42, "volume": 298039.0}, {"date": "2021-09-13", "close": 150.55, "volume": 248144.0}, {"date": "2021-09-14", "close": 151.26, "volume": 317383.0}, {"date": "2021-09-15", "close": 151.24, "volume": 334413.0}, {"date": "2021-09-16", "close": 150.5, "volume": 326948.0}, {"date": "2021-09-17", "close": 149.47, "volume": 971476.0}, {"date": "2021-09-20", "close": 147.18, "volume": 403006.0}, {"date": "2021-09-21", "close": 149.23, "volume": 504957.0}, {"date": "2021-09-22", "close": 150.35, "volume": 462197.0}, {"date": "2021-09-23", "close": 153.26, "volume": 335176.0}, {"date": "2021-09-24", "close": 153.35, "volume": 237953.0}, {"date": "2021-09-27", "close": 154.72, "volume": 193977.0}, {"date": "2021-09-28", "close": 150.93, "volume": 774966.0}, {"date": "2021-09-29", "close": 150.55, "volume": 509640.0}, {"date": "2021-09-30", "close": 150.91, "volume": 487464.0}, {"date": "2021-10-01", "close": 149.7, "volume": 539340.0}, {"date": "2021-10-04", "close": 145.28, "volume": 386468.0}, {"date": "2021-10-05", "close": 144.51, "volume": 393976.0}, {"date": "2021-10-06", "close": 142.78, "volume": 439260.0}, {"date": "2021-10-07", "close": 145.4, "volume": 537687.0}, {"date": "2021-10-08", "close": 142.67, "volume": 243008.0}, {"date": "2021-10-11", "close": 143.07, "volume": 276885.0}, {"date": "2021-10-12", "close": 144.38, "volume": 451375.0}, {"date": "2021-10-13", "close": 141.92, "volume": 285464.0}, {"date": "2021-10-14", "close": 145.23, "volume": 549080.0}, {"date": "2021-10-15", "close": 144.67, "volume": 356691.0}, {"date": "2021-10-18", "close": 144.26, "volume": 355910.0}, {"date": "2021-10-19", "close": 145.29, "volume": 289176.0}, {"date": "2021-10-20", "close": 145.6, "volume": 459495.0}, {"date": "2021-10-21", "close": 145.39, "volume": 310080.0}, {"date": "2021-10-22", "close": 144.72, "volume": 322509.0}, {"date": "2021-10-25", "close": 145.53, "volume": 237528.0}, {"date": "2021-10-26", "close": 142.57, "volume": 395099.0}, {"date": "2021-10-27", "close": 142.9, "volume": 536103.0}, {"date": "2021-10-28", "close": 145.74, "volume": 755606.0}, {"date": "2021-10-29", "close": 150.05, "volume": 503409.0}, {"date": "2021-11-01", "close": 152.86, "volume": 435139.0}, {"date": "2021-11-02", "close": 153.91, "volume": 388824.0}, {"date": "2021-11-03", "close": 154.19, "volume": 309956.0}, {"date": "2021-11-04", "close": 156.87, "volume": 405535.0}, {"date": "2021-11-05", "close": 160.26, "volume": 902146.0}, {"date": "2021-11-08", "close": 158.84, "volume": 495012.0}, {"date": "2021-11-09", "close": 161.36, "volume": 494367.0}, {"date": "2021-11-10", "close": 157.01, "volume": 538031.0}, {"date": "2021-11-11", "close": 163.43, "volume": 343035.0}, {"date": "2021-11-12", "close": 166.51, "volume": 558054.0}, {"date": "2021-11-15", "close": 165.86, "volume": 454410.0}, {"date": "2021-11-16", "close": 166.98, "volume": 477359.0}, {"date": "2021-11-17", "close": 164.95, "volume": 354684.0}, {"date": "2021-11-18", "close": 164.33, "volume": 314501.0}, {"date": "2021-11-19", "close": 163.43, "volume": 413103.0}, {"date": "2021-11-22", "close": 160.99, "volume": 314153.0}, {"date": "2021-11-23", "close": 160.55, "volume": 455277.0}, {"date": "2021-11-24", "close": 162.15, "volume": 263948.0}, {"date": "2021-11-26", "close": 155.03, "volume": 304789.0}, {"date": "2021-11-29", "close": 158.34, "volume": 520143.0}, {"date": "2021-11-30", "close": 152.16, "volume": 1009375.0}, {"date": "2021-12-01", "close": 154.87, "volume": 541091.0}, {"date": "2021-12-02", "close": 155.17, "volume": 393641.0}, {"date": "2021-12-03", "close": 156.09, "volume": 399603.0}, {"date": "2021-12-06", "close": 155.6, "volume": 306277.0}, {"date": "2021-12-07", "close": 163.06, "volume": 446672.0}, {"date": "2021-12-08", "close": 165.95, "volume": 433641.0}, {"date": "2021-12-09", "close": 161.1, "volume": 282683.0}, {"date": "2021-12-10", "close": 161.37, "volume": 212337.0}, {"date": "2021-12-13", "close": 157.15, "volume": 372524.0}, {"date": "2021-12-14", "close": 159.6, "volume": 691678.0}, {"date": "2021-12-15", "close": 163.6, "volume": 444192.0}, {"date": "2021-12-16", "close": 158.26, "volume": 478771.0}, {"date": "2021-12-17", "close": 157.03, "volume": 801016.0}, {"date": "2021-12-20", "close": 156.25, "volume": 360934.0}, {"date": "2021-12-21", "close": 164.82, "volume": 513090.0}, {"date": "2021-12-22", "close": 166.8, "volume": 299430.0}, {"date": "2021-12-23", "close": 169.16, "volume": 342629.0}, {"date": "2021-12-27", "close": 176.73, "volume": 467846.0}, {"date": "2021-12-28", "close": 174.97, "volume": 289076.0}, {"date": "2021-12-29", "close": 177.58, "volume": 350693.0}, {"date": "2021-12-30", "close": 174.75, "volume": 263544.0}, {"date": "2021-12-31", "close": 174.17, "volume": 207781.0}, {"date": "2022-01-03", "close": 177.49, "volume": 270764.0}, {"date": "2022-01-04", "close": 179.9, "volume": 461425.0}, {"date": "2022-01-05", "close": 173.33, "volume": 485814.0}, {"date": "2022-01-06", "close": 174.77, "volume": 345177.0}, {"date": "2022-01-07", "close": 169.0, "volume": 557881.0}, {"date": "2022-01-10", "close": 169.33, "volume": 450705.0}, {"date": "2022-01-11", "close": 174.42, "volume": 415581.0}, {"date": "2022-01-12", "close": 176.26, "volume": 316012.0}, {"date": "2022-01-13", "close": 173.89, "volume": 486217.0}, {"date": "2022-01-14", "close": 180.69, "volume": 339413.0}, {"date": "2022-01-18", "close": 171.48, "volume": 447140.0}, {"date": "2022-01-19", "close": 165.87, "volume": 567274.0}, {"date": "2022-01-20", "close": 161.41, "volume": 476735.0}, {"date": "2022-01-21", "close": 158.52, "volume": 500266.0}, {"date": "2022-01-24", "close": 163.61, "volume": 622296.0}, {"date": "2022-01-25", "close": 156.05, "volume": 529450.0}, {"date": "2022-01-26", "close": 157.85, "volume": 666342.0}, {"date": "2022-01-27", "close": 145.45, "volume": 1475803.0}, {"date": "2022-01-28", "close": 149.1, "volume": 771431.0}, {"date": "2022-01-31", "close": 155.33, "volume": 710414.0}, {"date": "2022-02-01", "close": 154.99, "volume": 576051.0}, {"date": "2022-02-02", "close": 156.17, "volume": 446740.0}, {"date": "2022-02-03", "close": 149.23, "volume": 612743.0}, {"date": "2022-02-04", "close": 147.85, "volume": 360323.0}, {"date": "2022-02-07", "close": 146.62, "volume": 307352.0}, {"date": "2022-02-08", "close": 148.65, "volume": 443535.0}, {"date": "2022-02-09", "close": 154.89, "volume": 364616.0}, {"date": "2022-02-10", "close": 150.81, "volume": 366667.0}, {"date": "2022-02-11", "close": 144.98, "volume": 446685.0}, {"date": "2022-02-14", "close": 145.56, "volume": 515414.0}, {"date": "2022-02-15", "close": 152.55, "volume": 418639.0}, {"date": "2022-02-16", "close": 154.88, "volume": 551448.0}, {"date": "2022-02-17", "close": 152.28, "volume": 928494.0}, {"date": "2022-02-18", "close": 150.44, "volume": 609820.0}, {"date": "2022-02-22", "close": 145.95, "volume": 472904.0}, {"date": "2022-02-23", "close": 143.07, "volume": 627991.0}, {"date": "2022-02-24", "close": 148.83, "volume": 755473.0}, {"date": "2022-02-25", "close": 151.25, "volume": 404270.0}, {"date": "2022-02-28", "close": 150.6, "volume": 479265.0}, {"date": "2022-03-01", "close": 145.45, "volume": 552114.0}, {"date": "2022-03-02", "close": 153.42, "volume": 512770.0}, {"date": "2022-03-03", "close": 149.07, "volume": 383416.0}, {"date": "2022-03-04", "close": 146.38, "volume": 663941.0}, {"date": "2022-03-07", "close": 139.7, "volume": 536248.0}, {"date": "2022-03-08", "close": 143.55, "volume": 598196.0}, {"date": "2022-03-09", "close": 151.81, "volume": 572040.0}, {"date": "2022-03-10", "close": 146.8, "volume": 650114.0}, {"date": "2022-03-11", "close": 142.24, "volume": 461312.0}, {"date": "2022-03-14", "close": 136.3, "volume": 671755.0}, {"date": "2022-03-15", "close": 144.12, "volume": 522925.0}, {"date": "2022-03-16", "close": 152.1, "volume": 725334.0}, {"date": "2022-03-17", "close": 152.97, "volume": 427393.0}, {"date": "2022-03-18", "close": 155.25, "volume": 773390.0}, {"date": "2022-03-21", "close": 152.62, "volume": 518977.0}, {"date": "2022-03-22", "close": 152.54, "volume": 371939.0}, {"date": "2022-03-23", "close": 148.53, "volume": 344474.0}, {"date": "2022-03-24", "close": 154.75, "volume": 507102.0}, {"date": "2022-03-25", "close": 155.61, "volume": 317668.0}, {"date": "2022-03-28", "close": 156.06, "volume": 334743.0}, {"date": "2022-03-29", "close": 163.72, "volume": 710106.0}, {"date": "2022-03-30", "close": 156.46, "volume": 746972.0}, {"date": "2022-03-31", "close": 150.0, "volume": 530598.0}, {"date": "2022-04-01", "close": 141.21, "volume": 1187893.0}, {"date": "2022-04-04", "close": 144.63, "volume": 844233.0}, {"date": "2022-04-05", "close": 132.97, "volume": 976302.0}, {"date": "2022-04-06", "close": 126.01, "volume": 2097953.0}, {"date": "2022-04-07", "close": 126.35, "volume": 824733.0}, {"date": "2022-04-08", "close": 122.37, "volume": 745905.0}, {"date": "2022-04-11", "close": 118.24, "volume": 726572.0}, {"date": "2022-04-12", "close": 116.85, "volume": 747870.0}, {"date": "2022-04-13", "close": 118.34, "volume": 785427.0}, {"date": "2022-04-14", "close": 114.52, "volume": 645686.0}, {"date": "2022-04-18", "close": 114.99, "volume": 566475.0}, {"date": "2022-04-19", "close": 119.13, "volume": 700388.0}, {"date": "2022-04-20", "close": 121.44, "volume": 569696.0}, {"date": "2022-04-21", "close": 121.22, "volume": 844805.0}, {"date": "2022-04-22", "close": 119.58, "volume": 694745.0}, {"date": "2022-04-25", "close": 121.48, "volume": 554951.0}, {"date": "2022-04-26", "close": 116.34, "volume": 696212.0}, {"date": "2022-04-27", "close": 112.0, "volume": 1057450.0}, {"date": "2022-04-28", "close": 118.51, "volume": 786653.0}, {"date": "2022-04-29", "close": 113.98, "volume": 606651.0}, {"date": "2022-05-02", "close": 118.5, "volume": 522420.0}, {"date": "2022-05-03", "close": 119.8, "volume": 369221.0}, {"date": "2022-05-04", "close": 126.15, "volume": 572833.0}, {"date": "2022-05-05", "close": 119.26, "volume": 587934.0}, {"date": "2022-05-06", "close": 118.75, "volume": 433569.0}, {"date": "2022-05-09", "close": 114.05, "volume": 638508.0}, {"date": "2022-05-10", "close": 114.61, "volume": 471665.0}, {"date": "2022-05-11", "close": 111.54, "volume": 506535.0}, {"date": "2022-05-12", "close": 114.0, "volume": 681516.0}, {"date": "2022-05-13", "close": 118.14, "volume": 469886.0}, {"date": "2022-05-16", "close": 114.94, "volume": 362368.0}, {"date": "2022-05-17", "close": 122.54, "volume": 537239.0}, {"date": "2022-05-18", "close": 115.44, "volume": 666945.0}, {"date": "2022-05-19", "close": 116.08, "volume": 504367.0}, {"date": "2022-05-20", "close": 117.51, "volume": 568822.0}, {"date": "2022-05-23", "close": 118.54, "volume": 380049.0}, {"date": "2022-05-24", "close": 114.68, "volume": 528143.0}, {"date": "2022-05-25", "close": 116.9, "volume": 348914.0}, {"date": "2022-05-26", "close": 119.42, "volume": 428698.0}, {"date": "2022-05-27", "close": 122.41, "volume": 503509.0}, {"date": "2022-05-31", "close": 123.5, "volume": 667808.0}, {"date": "2022-06-01", "close": 121.6, "volume": 539218.0}, {"date": "2022-06-02", "close": 125.46, "volume": 410029.0}, {"date": "2022-06-03", "close": 120.4, "volume": 569446.0}, {"date": "2022-06-06", "close": 121.91, "volume": 414339.0}, {"date": "2022-06-07", "close": 121.55, "volume": 377850.0}, {"date": "2022-06-08", "close": 119.1, "volume": 301217.0}, {"date": "2022-06-09", "close": 114.04, "volume": 503793.0}, {"date": "2022-06-10", "close": 112.59, "volume": 633566.0}, {"date": "2022-06-13", "close": 106.81, "volume": 784994.0}, {"date": "2022-06-14", "close": 107.46, "volume": 438106.0}, {"date": "2022-06-15", "close": 108.31, "volume": 548469.0}, {"date": "2022-06-16", "close": 100.39, "volume": 862621.0}, {"date": "2022-06-17", "close": 100.36, "volume": 816292.0}, {"date": "2022-06-21", "close": 102.92, "volume": 636657.0}, {"date": "2022-06-22", "close": 100.66, "volume": 672841.0}, {"date": "2022-06-23", "close": 99.35, "volume": 806788.0}, {"date": "2022-06-24", "close": 105.91, "volume": 1665364.0}, {"date": "2022-06-27", "close": 107.11, "volume": 444248.0}, {"date": "2022-06-28", "close": 104.53, "volume": 450793.0}, {"date": "2022-06-29", "close": 102.84, "volume": 559953.0}, {"date": "2022-06-30", "close": 102.63, "volume": 525891.0}, {"date": "2022-07-01", "close": 96.32, "volume": 776165.0}, {"date": "2022-07-05", "close": 97.16, "volume": 779575.0}, {"date": "2022-07-06", "close": 97.79, "volume": 627592.0}, {"date": "2022-07-07", "close": 99.74, "volume": 717310.0}, {"date": "2022-07-08", "close": 99.51, "volume": 479417.0}, {"date": "2022-07-11", "close": 97.72, "volume": 383081.0}, {"date": "2022-07-12", "close": 99.1, "volume": 412290.0}, {"date": "2022-07-13", "close": 99.93, "volume": 356267.0}, {"date": "2022-07-14", "close": 101.08, "volume": 294642.0}, {"date": "2022-07-15", "close": 102.75, "volume": 425124.0}, {"date": "2022-07-18", "close": 101.28, "volume": 351581.0}, {"date": "2022-07-19", "close": 106.95, "volume": 515301.0}, {"date": "2022-07-20", "close": 111.58, "volume": 533626.0}, {"date": "2022-07-21", "close": 112.02, "volume": 277168.0}, {"date": "2022-07-22", "close": 109.64, "volume": 353292.0}, {"date": "2022-07-25", "close": 109.23, "volume": 292504.0}, {"date": "2022-07-26", "close": 107.94, "volume": 287917.0}, {"date": "2022-07-27", "close": 112.0, "volume": 859794.0}, {"date": "2022-07-28", "close": 117.5, "volume": 1140164.0}, {"date": "2022-07-29", "close": 118.2, "volume": 678334.0}, {"date": "2022-08-01", "close": 120.27, "volume": 416991.0}, {"date": "2022-08-02", "close": 116.95, "volume": 405969.0}, {"date": "2022-08-03", "close": 121.52, "volume": 617793.0}, {"date": "2022-08-04", "close": 123.77, "volume": 506300.0}, {"date": "2022-08-05", "close": 120.65, "volume": 395975.0}, {"date": "2022-08-08", "close": 118.38, "volume": 333866.0}, {"date": "2022-08-09", "close": 110.7, "volume": 597371.0}, {"date": "2022-08-10", "close": 116.01, "volume": 670090.0}, {"date": "2022-08-11", "close": 116.51, "volume": 638692.0}, {"date": "2022-08-12", "close": 120.81, "volume": 530550.0}, {"date": "2022-08-15", "close": 118.85, "volume": 375113.0}, {"date": "2022-08-16", "close": 117.09, "volume": 1236828.0}, {"date": "2022-08-17", "close": 110.3, "volume": 957856.0}, {"date": "2022-08-18", "close": 112.55, "volume": 712258.0}, {"date": "2022-08-19", "close": 108.47, "volume": 617108.0}, {"date": "2022-08-22", "close": 104.41, "volume": 739293.0}, {"date": "2022-08-23", "close": 105.94, "volume": 443244.0}, {"date": "2022-08-24", "close": 105.98, "volume": 343544.0}, {"date": "2022-08-25", "close": 109.29, "volume": 627702.0}, {"date": "2022-08-26", "close": 102.93, "volume": 643235.0}, {"date": "2022-08-29", "close": 101.79, "volume": 465911.0}, {"date": "2022-08-30", "close": 100.55, "volume": 556380.0}, {"date": "2022-08-31", "close": 99.61, "volume": 755758.0}, {"date": "2022-09-01", "close": 96.96, "volume": 745663.0}, {"date": "2022-09-02", "close": 97.13, "volume": 511559.0}, {"date": "2022-09-06", "close": 94.97, "volume": 694971.0}, {"date": "2022-09-07", "close": 96.87, "volume": 471861.0}, {"date": "2022-09-08", "close": 97.82, "volume": 359243.0}, {"date": "2022-09-09", "close": 100.29, "volume": 425357.0}, {"date": "2022-09-12", "close": 100.2, "volume": 426892.0}, {"date": "2022-09-13", "close": 94.03, "volume": 985161.0}, {"date": "2022-09-14", "close": 93.5, "volume": 646205.0}, {"date": "2022-09-15", "close": 90.94, "volume": 1196474.0}, {"date": "2022-09-16", "close": 89.11, "volume": 1267927.0}, {"date": "2022-09-19", "close": 90.47, "volume": 748703.0}, {"date": "2022-09-20", "close": 88.39, "volume": 586733.0}, {"date": "2022-09-21", "close": 87.35, "volume": 358873.0}, {"date": "2022-09-22", "close": 85.02, "volume": 576956.0}, {"date": "2022-09-23", "close": 84.82, "volume": 639724.0}, {"date": "2022-09-26", "close": 82.31, "volume": 525239.0}, {"date": "2022-09-27", "close": 83.91, "volume": 757411.0}, {"date": "2022-09-28", "close": 86.04, "volume": 859184.0}, {"date": "2022-09-29", "close": 85.04, "volume": 806919.0}, {"date": "2022-09-30", "close": 82.64, "volume": 575632.0}, {"date": "2022-10-03", "close": 85.57, "volume": 630452.0}, {"date": "2022-10-04", "close": 88.89, "volume": 511646.0}, {"date": "2022-10-05", "close": 89.25, "volume": 511465.0}, {"date": "2022-10-06", "close": 88.05, "volume": 332201.0}, {"date": "2022-10-07", "close": 82.87, "volume": 644471.0}, {"date": "2022-10-10", "close": 81.41, "volume": 456959.0}, {"date": "2022-10-11", "close": 79.35, "volume": 1024194.0}, {"date": "2022-10-12", "close": 77.09, "volume": 505041.0}, {"date": "2022-10-13", "close": 78.91, "volume": 968019.0}, {"date": "2022-10-14", "close": 74.65, "volume": 760067.0}, {"date": "2022-10-17", "close": 76.4, "volume": 772650.0}, {"date": "2022-10-18", "close": 76.58, "volume": 532264.0}, {"date": "2022-10-19", "close": 77.65, "volume": 543121.0}, {"date": "2022-10-20", "close": 77.63, "volume": 634808.0}, {"date": "2022-10-21", "close": 79.22, "volume": 534779.0}, {"date": "2022-10-24", "close": 78.93, "volume": 458898.0}, {"date": "2022-10-25", "close": 81.92, "volume": 665317.0}, {"date": "2022-10-26", "close": 81.05, "volume": 339197.0}, {"date": "2022-10-27", "close": 79.97, "volume": 560292.0}, {"date": "2022-10-28", "close": 84.58, "volume": 634125.0}, {"date": "2022-10-31", "close": 82.15, "volume": 618462.0}, {"date": "2022-11-01", "close": 83.43, "volume": 600637.0}, {"date": "2022-11-02", "close": 79.96, "volume": 1055048.0}, {"date": "2022-11-03", "close": 69.17, "volume": 2460485.0}, {"date": "2022-11-04", "close": 67.205, "volume": 2159946.0}, {"date": "2022-11-07", "close": 67.71, "volume": 1565341.0}, {"date": "2022-11-08", "close": 67.87, "volume": 766663.0}, {"date": "2022-11-09", "close": 65.09, "volume": 851168.0}, {"date": "2022-11-10", "close": 77.01, "volume": 1488988.0}, {"date": "2022-11-11", "close": 80.32, "volume": 850156.0}, {"date": "2022-11-14", "close": 77.3, "volume": 731428.0}, {"date": "2022-11-15", "close": 81.0, "volume": 787605.0}, {"date": "2022-11-16", "close": 74.15, "volume": 927100.0}, {"date": "2022-11-17", "close": 75.08, "volume": 665930.0}, {"date": "2022-11-18", "close": 74.57, "volume": 499419.0}, {"date": "2022-11-21", "close": 73.27, "volume": 419300.0}, {"date": "2022-11-22", "close": 76.4, "volume": 677951.0}, {"date": "2022-11-23", "close": 81.41, "volume": 899680.0}, {"date": "2022-11-25", "close": 81.08, "volume": 274138.0}, {"date": "2022-11-28", "close": 78.61, "volume": 1168778.0}, {"date": "2022-11-29", "close": 78.49, "volume": 557804.0}, {"date": "2022-11-30", "close": 83.86, "volume": 874646.0}, {"date": "2022-12-01", "close": 83.28, "volume": 725156.0}, {"date": "2022-12-02", "close": 83.86, "volume": 638398.0}, {"date": "2022-12-05", "close": 85.87, "volume": 822852.0}, {"date": "2022-12-06", "close": 81.56, "volume": 1044642.0}, {"date": "2022-12-07", "close": 81.73, "volume": 518258.0}, {"date": "2022-12-08", "close": 84.15, "volume": 718505.0}, {"date": "2022-12-09", "close": 82.01, "volume": 508515.0}, {"date": "2022-12-12", "close": 84.26, "volume": 584168.0}, {"date": "2022-12-13", "close": 87.05, "volume": 823343.0}, {"date": "2022-12-14", "close": 85.36, "volume": 1026076.0}, {"date": "2022-12-15", "close": 81.45, "volume": 1146392.0}, {"date": "2022-12-16", "close": 82.25, "volume": 1899974.0}, {"date": "2022-12-19", "close": 80.72, "volume": 962622.0}, {"date": "2022-12-20", "close": 84.07, "volume": 1196031.0}, {"date": "2022-12-21", "close": 85.13, "volume": 915283.0}, {"date": "2022-12-22", "close": 83.48, "volume": 1457898.0}, {"date": "2022-12-23", "close": 83.69, "volume": 546335.0}, {"date": "2022-12-27", "close": 82.98, "volume": 535969.0}, {"date": "2022-12-28", "close": 81.22, "volume": 557259.0}, {"date": "2022-12-29", "close": 85.11, "volume": 572749.0}, {"date": "2022-12-30", "close": 84.73, "volume": 502103.0}, {"date": "2023-01-03", "close": 84.67, "volume": 575594.0}, {"date": "2023-01-04", "close": 89.56, "volume": 756201.0}, {"date": "2023-01-05", "close": 89.62, "volume": 683031.0}, {"date": "2023-01-06", "close": 97.48, "volume": 1005229.0}, {"date": "2023-01-09", "close": 98.4, "volume": 802159.0}, {"date": "2023-01-10", "close": 98.7, "volume": 636227.0}, {"date": "2023-01-11", "close": 98.9, "volume": 956434.0}, {"date": "2023-01-12", "close": 99.37, "volume": 877733.0}, {"date": "2023-01-13", "close": 100.72, "volume": 517722.0}, {"date": "2023-01-17", "close": 99.85, "volume": 523614.0}, {"date": "2023-01-18", "close": 98.97, "volume": 692579.0}, {"date": "2023-01-19", "close": 95.6, "volume": 902551.0}, {"date": "2023-01-20", "close": 99.63, "volume": 676934.0}, {"date": "2023-01-23", "close": 105.42, "volume": 889997.0}, {"date": "2023-01-24", "close": 103.3, "volume": 533003.0}, {"date": "2023-01-25", "close": 103.71, "volume": 388185.0}, {"date": "2023-01-26", "close": 106.75, "volume": 617067.0}, {"date": "2023-01-27", "close": 105.24, "volume": 598548.0}, {"date": "2023-01-30", "close": 98.63, "volume": 752231.0}, {"date": "2023-01-31", "close": 102.32, "volume": 764706.0}, {"date": "2023-02-01", "close": 109.07, "volume": 832716.0}, {"date": "2023-02-02", "close": 112.97, "volume": 539093.0}, {"date": "2023-02-03", "close": 109.24, "volume": 550122.0}, {"date": "2023-02-06", "close": 104.93, "volume": 515577.0}, {"date": "2023-02-07", "close": 107.03, "volume": 588143.0}, {"date": "2023-02-08", "close": 104.09, "volume": 466329.0}, {"date": "2023-02-09", "close": 101.85, "volume": 633782.0}, {"date": "2023-02-10", "close": 100.84, "volume": 486102.0}, {"date": "2023-02-13", "close": 99.53, "volume": 799510.0}, {"date": "2023-02-14", "close": 99.63, "volume": 548129.0}, {"date": "2023-02-15", "close": 100.29, "volume": 647417.0}, {"date": "2023-02-16", "close": 98.23, "volume": 685722.0}, {"date": "2023-02-17", "close": 95.24, "volume": 841475.0}, {"date": "2023-02-21", "close": 91.71, "volume": 763904.0}, {"date": "2023-02-22", "close": 91.8, "volume": 958681.0}, {"date": "2023-02-23", "close": 93.21, "volume": 691493.0}, {"date": "2023-02-24", "close": 91.52, "volume": 625378.0}, {"date": "2023-02-27", "close": 92.18, "volume": 743521.0}, {"date": "2023-02-28", "close": 96.93, "volume": 1377356.0}, {"date": "2023-03-01", "close": 94.55, "volume": 658781.0}, {"date": "2023-03-02", "close": 94.59, "volume": 467499.0}, {"date": "2023-03-03", "close": 96.53, "volume": 585784.0}, {"date": "2023-03-06", "close": 93.08, "volume": 610648.0}, {"date": "2023-03-07", "close": 91.13, "volume": 666806.0}, {"date": "2023-03-08", "close": 93.06, "volume": 675233.0}, {"date": "2023-03-09", "close": 90.2, "volume": 493426.0}, {"date": "2023-03-10", "close": 87.48, "volume": 680223.0}, {"date": "2023-03-13", "close": 87.01, "volume": 536727.0}, {"date": "2023-03-14", "close": 89.0, "volume": 689794.0}, {"date": "2023-03-15", "close": 87.05, "volume": 672663.0}, {"date": "2023-03-16", "close": 90.66, "volume": 745948.0}, {"date": "2023-03-17", "close": 86.98, "volume": 1434857.0}, {"date": "2023-03-20", "close": 87.45, "volume": 626006.0}, {"date": "2023-03-21", "close": 86.84, "volume": 600136.0}, {"date": "2023-03-22", "close": 83.8, "volume": 500263.0}, {"date": "2023-03-23", "close": 86.06, "volume": 525791.0}, {"date": "2023-03-24", "close": 84.96, "volume": 651555.0}, {"date": "2023-03-27", "close": 84.06, "volume": 377251.0}, {"date": "2023-03-28", "close": 83.13, "volume": 378576.0}, {"date": "2023-03-29", "close": 86.47, "volume": 526669.0}, {"date": "2023-03-30", "close": 87.41, "volume": 358613.0}, {"date": "2023-03-31", "close": 88.62, "volume": 502309.0}, {"date": "2023-04-03", "close": 87.18, "volume": 433078.0}, {"date": "2023-04-04", "close": 85.09, "volume": 377223.0}, {"date": "2023-04-05", "close": 84.16, "volume": 753883.0}, {"date": "2023-04-06", "close": 83.01, "volume": 528397.0}, {"date": "2023-04-10", "close": 84.9, "volume": 366552.0}, {"date": "2023-04-11", "close": 84.74, "volume": 363233.0}, {"date": "2023-04-12", "close": 82.21, "volume": 465092.0}, {"date": "2023-04-13", "close": 83.56, "volume": 439369.0}, {"date": "2023-04-14", "close": 82.54, "volume": 267514.0}, {"date": "2023-04-17", "close": 82.38, "volume": 335670.0}, {"date": "2023-04-18", "close": 81.61, "volume": 256551.0}, {"date": "2023-04-19", "close": 81.84, "volume": 493398.0}, {"date": "2023-04-20", "close": 84.09, "volume": 602700.0}, {"date": "2023-04-21", "close": 85.03, "volume": 695932.0}, {"date": "2023-04-24", "close": 83.5, "volume": 481738.0}, {"date": "2023-04-25", "close": 79.76, "volume": 538386.0}, {"date": "2023-04-26", "close": 80.6, "volume": 411436.0}, {"date": "2023-04-27", "close": 82.51, "volume": 538961.0}, {"date": "2023-04-28", "close": 83.87, "volume": 565091.0}, {"date": "2023-05-01", "close": 83.98, "volume": 454015.0}, {"date": "2023-05-02", "close": 82.46, "volume": 465206.0}, {"date": "2023-05-03", "close": 82.57, "volume": 708569.0}, {"date": "2023-05-04", "close": 84.16, "volume": 1107759.0}, {"date": "2023-05-05", "close": 88.52, "volume": 762943.0}, {"date": "2023-05-08", "close": 82.91, "volume": 1657285.0}, {"date": "2023-05-09", "close": 82.8, "volume": 544301.0}, {"date": "2023-05-10", "close": 84.6, "volume": 777251.0}, {"date": "2023-05-11", "close": 82.05, "volume": 704138.0}, {"date": "2023-05-12", "close": 82.01, "volume": 357032.0}, {"date": "2023-05-15", "close": 85.56, "volume": 593897.0}, {"date": "2023-05-16", "close": 84.42, "volume": 656590.0}, {"date": "2023-05-17", "close": 87.24, "volume": 629236.0}, {"date": "2023-05-18", "close": 89.54, "volume": 818446.0}, {"date": "2023-05-19", "close": 87.6, "volume": 555489.0}, {"date": "2023-05-22", "close": 90.45, "volume": 607091.0}, {"date": "2023-05-23", "close": 88.86, "volume": 460544.0}, {"date": "2023-05-24", "close": 87.68, "volume": 523069.0}, {"date": "2023-05-25", "close": 93.0, "volume": 854878.0}, {"date": "2023-05-26", "close": 99.48, "volume": 1211935.0}, {"date": "2023-05-30", "close": 99.14, "volume": 741353.0}, {"date": "2023-05-31", "close": 97.31, "volume": 888002.0}, {"date": "2023-06-01", "close": 99.15, "volume": 583646.0}, {"date": "2023-06-02", "close": 96.6, "volume": 1981738.0}, {"date": "2023-06-05", "close": 95.33, "volume": 735658.0}, {"date": "2023-06-06", "close": 98.35, "volume": 807641.0}, {"date": "2023-06-07", "close": 100.16, "volume": 725981.0}, {"date": "2023-06-08", "close": 101.27, "volume": 527856.0}, {"date": "2023-06-09", "close": 100.82, "volume": 376930.0}, {"date": "2023-06-12", "close": 101.7, "volume": 609045.0}, {"date": "2023-06-13", "close": 104.48, "volume": 447105.0}, {"date": "2023-06-14", "close": 105.18, "volume": 430330.0}, {"date": "2023-06-15", "close": 105.06, "volume": 557685.0}, {"date": "2023-06-16", "close": 105.18, "volume": 922742.0}, {"date": "2023-06-20", "close": 105.98, "volume": 450031.0}, {"date": "2023-06-21", "close": 103.06, "volume": 513878.0}, {"date": "2023-06-22", "close": 104.22, "volume": 364125.0}, {"date": "2023-06-23", "close": 101.19, "volume": 869619.0}, {"date": "2023-06-26", "close": 103.99, "volume": 417552.0}, {"date": "2023-06-27", "close": 110.27, "volume": 706006.0}, {"date": "2023-06-28", "close": 109.58, "volume": 515674.0}, {"date": "2023-06-29", "close": 106.41, "volume": 958291.0}, {"date": "2023-06-30", "close": 108.1, "volume": 572919.0}, {"date": "2023-07-03", "close": 108.99, "volume": 235085.0}, {"date": "2023-07-05", "close": 105.7, "volume": 433480.0}, {"date": "2023-07-06", "close": 104.6, "volume": 723145.0}, {"date": "2023-07-07", "close": 105.03, "volume": 533406.0}, {"date": "2023-07-10", "close": 105.78, "volume": 643198.0}, {"date": "2023-07-11", "close": 106.2, "volume": 425238.0}, {"date": "2023-07-12", "close": 106.21, "volume": 643730.0}, {"date": "2023-07-13", "close": 109.5, "volume": 1228410.0}, {"date": "2023-07-14", "close": 107.43, "volume": 499766.0}, {"date": "2023-07-17", "close": 108.89, "volume": 522670.0}, {"date": "2023-07-18", "close": 107.68, "volume": 673791.0}, {"date": "2023-07-19", "close": 106.54, "volume": 386788.0}, {"date": "2023-07-20", "close": 103.08, "volume": 674858.0}, {"date": "2023-07-21", "close": 103.66, "volume": 631965.0}, {"date": "2023-07-24", "close": 103.48, "volume": 259551.0}, {"date": "2023-07-25", "close": 103.35, "volume": 795002.0}, {"date": "2023-07-26", "close": 102.73, "volume": 924166.0}, {"date": "2023-07-27", "close": 104.6, "volume": 1139509.0}, {"date": "2023-07-28", "close": 108.34, "volume": 610142.0}, {"date": "2023-07-31", "close": 109.17, "volume": 500621.0}, {"date": "2023-08-01", "close": 107.63, "volume": 488498.0}, {"date": "2023-08-02", "close": 102.58, "volume": 1092717.0}, {"date": "2023-08-03", "close": 101.41, "volume": 954994.0}, {"date": "2023-08-04", "close": 100.29, "volume": 973687.0}, {"date": "2023-08-07", "close": 100.67, "volume": 738287.0}, {"date": "2023-08-08", "close": 99.08, "volume": 553454.0}, {"date": "2023-08-09", "close": 96.92, "volume": 618641.0}, {"date": "2023-08-10", "close": 96.56, "volume": 793182.0}, {"date": "2023-08-11", "close": 94.09, "volume": 461223.0}, {"date": "2023-08-14", "close": 95.92, "volume": 662652.0}, {"date": "2023-08-15", "close": 94.17, "volume": 565278.0}, {"date": "2023-08-16", "close": 91.84, "volume": 504085.0}, {"date": "2023-08-17", "close": 90.3, "volume": 450892.0}, {"date": "2023-08-18", "close": 91.89, "volume": 488865.0}, {"date": "2023-08-21", "close": 95.09, "volume": 505089.0}, {"date": "2023-08-22", "close": 94.59, "volume": 364608.0}, {"date": "2023-08-23", "close": 97.19, "volume": 477243.0}, {"date": "2023-08-24", "close": 93.59, "volume": 599961.0}, {"date": "2023-08-25", "close": 94.7, "volume": 440489.0}, {"date": "2023-08-28", "close": 95.6, "volume": 256503.0}, {"date": "2023-08-29", "close": 97.8, "volume": 413547.0}, {"date": "2023-08-30", "close": 98.63, "volume": 273903.0}, {"date": "2023-08-31", "close": 100.23, "volume": 558653.0}, {"date": "2023-09-01", "close": 100.81, "volume": 252491.0}, {"date": "2023-09-05", "close": 99.9, "volume": 328546.0}, {"date": "2023-09-06", "close": 97.9, "volume": 345738.0}, {"date": "2023-09-07", "close": 93.35, "volume": 732736.0}, {"date": "2023-09-08", "close": 92.5, "volume": 463163.0}, {"date": "2023-09-11", "close": 91.82, "volume": 386737.0}, {"date": "2023-09-12", "close": 90.94, "volume": 440174.0}, {"date": "2023-09-13", "close": 90.17, "volume": 462010.0}, {"date": "2023-09-14", "close": 89.85, "volume": 720530.0}, {"date": "2023-09-15", "close": 88.54, "volume": 1458313.0}, {"date": "2023-09-18", "close": 88.42, "volume": 439432.0}, {"date": "2023-09-19", "close": 87.08, "volume": 504301.0}, {"date": "2023-09-20", "close": 87.31, "volume": 646912.0}, {"date": "2023-09-21", "close": 84.88, "volume": 550946.0}, {"date": "2023-09-22", "close": 84.49, "volume": 426096.0}, {"date": "2023-09-25", "close": 85.05, "volume": 351154.0}, {"date": "2023-09-26", "close": 83.17, "volume": 447988.0}, {"date": "2023-09-27", "close": 83.51, "volume": 534313.0}, {"date": "2023-09-28", "close": 84.8, "volume": 452365.0}, {"date": "2023-09-29", "close": 86.54, "volume": 414049.0}, {"date": "2023-10-02", "close": 87.49, "volume": 477042.0}, {"date": "2023-10-03", "close": 84.59, "volume": 483086.0}, {"date": "2023-10-04", "close": 86.04, "volume": 401591.0}, {"date": "2023-10-05", "close": 83.35, "volume": 481568.0}, {"date": "2023-10-06", "close": 83.35, "volume": 584159.0}, {"date": "2023-10-09", "close": 82.72, "volume": 461819.0}, {"date": "2023-10-10", "close": 83.73, "volume": 350980.0}, {"date": "2023-10-11", "close": 83.99, "volume": 324430.0}, {"date": "2023-10-12", "close": 81.87, "volume": 701263.0}, {"date": "2023-10-13", "close": 79.4, "volume": 635778.0}, {"date": "2023-10-16", "close": 80.54, "volume": 703809.0}, {"date": "2023-10-17", "close": 80.59, "volume": 746193.0}, {"date": "2023-10-18", "close": 79.16, "volume": 569047.0}, {"date": "2023-10-19", "close": 74.76, "volume": 1065085.0}, {"date": "2023-10-20", "close": 74.04, "volume": 570756.0}, {"date": "2023-10-23", "close": 73.11, "volume": 773997.0}, {"date": "2023-10-24", "close": 72.71, "volume": 649016.0}, {"date": "2023-10-25", "close": 69.14, "volume": 1036173.0}, {"date": "2023-10-26", "close": 68.02, "volume": 920948.0}, {"date": "2023-10-27", "close": 67.17, "volume": 989380.0}, {"date": "2023-10-30", "close": 65.32, "volume": 1036796.0}, {"date": "2023-10-31", "close": 65.66, "volume": 1090400.0}, {"date": "2023-11-01", "close": 65.8, "volume": 1820869.0}, {"date": "2023-11-02", "close": 66.16, "volume": 1748438.0}, {"date": "2023-11-03", "close": 68.47, "volume": 1321980.0}, {"date": "2023-11-06", "close": 67.89, "volume": 717054.0}, {"date": "2023-11-07", "close": 68.21, "volume": 507283.0}, {"date": "2023-11-08", "close": 69.11, "volume": 689598.0}, {"date": "2023-11-09", "close": 67.69, "volume": 710263.0}, {"date": "2023-11-10", "close": 70.96, "volume": 651859.0}, {"date": "2023-11-13", "close": 69.61, "volume": 533360.0}, {"date": "2023-11-14", "close": 75.31, "volume": 881398.0}, {"date": "2023-11-15", "close": 76.69, "volume": 789152.0}, {"date": "2023-11-16", "close": 75.39, "volume": 565033.0}, {"date": "2023-11-17", "close": 76.56, "volume": 470506.0}, {"date": "2023-11-20", "close": 77.35, "volume": 518065.0}, {"date": "2023-11-21", "close": 75.85, "volume": 528862.0}, {"date": "2023-11-22", "close": 77.77, "volume": 550784.0}, {"date": "2023-11-24", "close": 78.38, "volume": 351188.0}, {"date": "2023-11-27", "close": 79.52, "volume": 654418.0}, {"date": "2023-11-28", "close": 79.71, "volume": 987711.0}, {"date": "2023-11-29", "close": 82.14, "volume": 803095.0}, {"date": "2023-11-30", "close": 82.55, "volume": 790810.0}, {"date": "2023-12-01", "close": 84.19, "volume": 523954.0}, {"date": "2023-12-04", "close": 83.91, "volume": 504582.0}, {"date": "2023-12-05", "close": 81.07, "volume": 445944.0}, {"date": "2023-12-06", "close": 81.78, "volume": 394919.0}, {"date": "2023-12-07", "close": 82.87, "volume": 530524.0}, {"date": "2023-12-08", "close": 84.06, "volume": 757369.0}, {"date": "2023-12-11", "close": 85.78, "volume": 635840.0}, {"date": "2023-12-12", "close": 86.11, "volume": 424771.0}, {"date": "2023-12-13", "close": 89.31, "volume": 649775.0}, {"date": "2023-12-14", "close": 99.14, "volume": 1780048.0}, {"date": "2023-12-15", "close": 96.13, "volume": 3464802.0}, {"date": "2023-12-18", "close": 95.37, "volume": 930535.0}, {"date": "2023-12-19", "close": 98.46, "volume": 962666.0}, {"date": "2023-12-20", "close": 95.02, "volume": 1389013.0}, {"date": "2023-12-21", "close": 99.06, "volume": 616239.0}, {"date": "2023-12-22", "close": 100.45, "volume": 513824.0}, {"date": "2023-12-26", "close": 104.0, "volume": 511170.0}, {"date": "2023-12-27", "close": 104.62, "volume": 501170.0}, {"date": "2023-12-28", "close": 105.03, "volume": 666350.0}, {"date": "2023-12-29", "close": 102.87, "volume": 381513.0}, {"date": "2024-01-02", "close": 99.8, "volume": 908441.0}, {"date": "2024-01-03", "close": 97.79, "volume": 855550.0}, {"date": "2024-01-04", "close": 97.35, "volume": 677784.0}, {"date": "2024-01-05", "close": 97.96, "volume": 746752.0}, {"date": "2024-01-08", "close": 101.68, "volume": 682993.0}, {"date": "2024-01-09", "close": 103.16, "volume": 701311.0}, {"date": "2024-01-10", "close": 103.72, "volume": 693215.0}, {"date": "2024-01-11", "close": 103.71, "volume": 830831.0}, {"date": "2024-01-12", "close": 101.31, "volume": 356672.0}, {"date": "2024-01-16", "close": 102.98, "volume": 698806.0}, {"date": "2024-01-17", "close": 101.1, "volume": 752697.0}, {"date": "2024-01-18", "close": 104.7, "volume": 644647.0}, {"date": "2024-01-19", "close": 107.69, "volume": 669221.0}, {"date": "2024-01-22", "close": 110.53, "volume": 477519.0}, {"date": "2024-01-23", "close": 111.52, "volume": 442670.0}, {"date": "2024-01-24", "close": 112.71, "volume": 843591.0}, {"date": "2024-01-25", "close": 113.62, "volume": 649735.0}, {"date": "2024-01-26", "close": 110.13, "volume": 686075.0}, {"date": "2024-01-29", "close": 112.6, "volume": 548696.0}, {"date": "2024-01-30", "close": 110.19, "volume": 457694.0}, {"date": "2024-01-31", "close": 106.45, "volume": 703960.0}, {"date": "2024-02-01", "close": 108.25, "volume": 642442.0}, {"date": "2024-02-02", "close": 109.35, "volume": 339842.0}, {"date": "2024-02-05", "close": 109.59, "volume": 344120.0}, {"date": "2024-02-06", "close": 107.88, "volume": 721675.0}, {"date": "2024-02-07", "close": 108.04, "volume": 980801.0}, {"date": "2024-02-08", "close": 114.11, "volume": 1111613.0}, {"date": "2024-02-09", "close": 119.8, "volume": 1048546.0}, {"date": "2024-02-12", "close": 120.37, "volume": 665211.0}, {"date": "2024-02-13", "close": 117.05, "volume": 684364.0}, {"date": "2024-02-14", "close": 122.15, "volume": 823869.0}, {"date": "2024-02-15", "close": 123.85, "volume": 624970.0}, {"date": "2024-02-16", "close": 124.74, "volume": 599656.0}, {"date": "2024-02-20", "close": 119.53, "volume": 653419.0}, {"date": "2024-02-21", "close": 119.16, "volume": 575792.0}, {"date": "2024-02-22", "close": 123.59, "volume": 704320.0}, {"date": "2024-02-23", "close": 120.03, "volume": 445494.0}, {"date": "2024-02-26", "close": 120.83, "volume": 568035.0}, {"date": "2024-02-27", "close": 119.45, "volume": 473769.0}, {"date": "2024-02-28", "close": 119.42, "volume": 319857.0}, {"date": "2024-02-29", "close": 122.76, "volume": 656199.0}, {"date": "2024-03-01", "close": 126.53, "volume": 723971.0}, {"date": "2024-03-04", "close": 126.85, "volume": 454735.0}, {"date": "2024-03-05", "close": 124.18, "volume": 555374.0}, {"date": "2024-03-06", "close": 128.47, "volume": 630245.0}, {"date": "2024-03-07", "close": 133.36, "volume": 667297.0}, {"date": "2024-03-08", "close": 128.07, "volume": 720401.0}, {"date": "2024-03-11", "close": 127.49, "volume": 568057.0}, {"date": "2024-03-12", "close": 128.71, "volume": 645074.0}, {"date": "2024-03-13", "close": 124.82, "volume": 647118.0}, {"date": "2024-03-14", "close": 122.59, "volume": 617702.0}, {"date": "2024-03-15", "close": 121.21, "volume": 1227052.0}, {"date": "2024-03-18", "close": 120.21, "volume": 589011.0}, {"date": "2024-03-19", "close": 120.19, "volume": 560307.0}, {"date": "2024-03-20", "close": 124.57, "volume": 550116.0}, {"date": "2024-03-21", "close": 127.5, "volume": 833316.0}, {"date": "2024-03-22", "close": 126.79, "volume": 338659.0}, {"date": "2024-03-25", "close": 125.62, "volume": 348227.0}, {"date": "2024-03-26", "close": 126.51, "volume": 713562.0}, {"date": "2024-03-27", "close": 131.92, "volume": 718466.0}, {"date": "2024-03-28", "close": 133.0, "volume": 515617.0}, {"date": "2024-04-01", "close": 132.57, "volume": 481736.0}, {"date": "2024-04-02", "close": 130.05, "volume": 715214.0}, {"date": "2024-04-03", "close": 132.64, "volume": 448232.0}, {"date": "2024-04-04", "close": 128.3, "volume": 724241.0}, {"date": "2024-04-05", "close": 128.56, "volume": 528778.0}, {"date": "2024-04-08", "close": 128.44, "volume": 565684.0}, {"date": "2024-04-09", "close": 129.45, "volume": 531532.0}, {"date": "2024-04-10", "close": 124.34, "volume": 476972.0}, {"date": "2024-04-11", "close": 127.35, "volume": 513766.0}, {"date": "2024-04-12", "close": 122.71, "volume": 601428.0}, {"date": "2024-04-15", "close": 120.5, "volume": 902633.0}, {"date": "2024-04-16", "close": 120.48, "volume": 536169.0}, {"date": "2024-04-17", "close": 114.8, "volume": 819269.0}, {"date": "2024-04-18", "close": 112.09, "volume": 705267.0}, {"date": "2024-04-19", "close": 108.17, "volume": 765213.0}, {"date": "2024-04-22", "close": 109.72, "volume": 677735.0}, {"date": "2024-04-23", "close": 112.56, "volume": 617677.0}, {"date": "2024-04-24", "close": 113.78, "volume": 612362.0}, {"date": "2024-04-25", "close": 116.27, "volume": 501314.0}, {"date": "2024-04-26", "close": 120.75, "volume": 480722.0}, {"date": "2024-04-29", "close": 123.12, "volume": 356324.0}, {"date": "2024-04-30", "close": 118.98, "volume": 422281.0}, {"date": "2024-05-01", "close": 115.14, "volume": 615375.0}, {"date": "2024-05-02", "close": 117.98, "volume": 666832.0}, {"date": "2024-05-03", "close": 122.02, "volume": 612390.0}, {"date": "2024-05-06", "close": 124.93, "volume": 528119.0}, {"date": "2024-05-07", "close": 123.32, "volume": 624648.0}, {"date": "2024-05-08", "close": 123.38, "volume": 634532.0}, {"date": "2024-05-09", "close": 127.62, "volume": 875894.0}, {"date": "2024-05-10", "close": 130.5, "volume": 640679.0}, {"date": "2024-05-13", "close": 118.71, "volume": 2696938.0}, {"date": "2024-05-14", "close": 124.55, "volume": 3865330.0}, {"date": "2024-05-15", "close": 128.75, "volume": 2147703.0}, {"date": "2024-05-16", "close": 128.14, "volume": 1065330.0}, {"date": "2024-05-17", "close": 128.25, "volume": 460106.0}, {"date": "2024-05-20", "close": 132.61, "volume": 770930.0}, {"date": "2024-05-21", "close": 131.83, "volume": 603335.0}, {"date": "2024-05-22", "close": 131.91, "volume": 593171.0}, {"date": "2024-05-23", "close": 128.53, "volume": 1004638.0}, {"date": "2024-05-24", "close": 131.01, "volume": 888485.0}, {"date": "2024-05-28", "close": 130.78, "volume": 595375.0}, {"date": "2024-05-29", "close": 126.72, "volume": 918902.0}, {"date": "2024-05-30", "close": 129.37, "volume": 1085749.0}, {"date": "2024-05-31", "close": 126.59, "volume": 1514867.0}, {"date": "2024-06-03", "close": 126.18, "volume": 931548.0}, {"date": "2024-06-04", "close": 123.65, "volume": 736285.0}, {"date": "2024-06-05", "close": 132.09, "volume": 1227015.0}, {"date": "2024-06-06", "close": 129.44, "volume": 725128.0}, {"date": "2024-06-07", "close": 128.2, "volume": 600715.0}, {"date": "2024-06-10", "close": 131.02, "volume": 581828.0}, {"date": "2024-06-11", "close": 130.0, "volume": 607529.0}, {"date": "2024-06-12", "close": 136.12, "volume": 2046202.0}, {"date": "2024-06-13", "close": 135.78, "volume": 792226.0}, {"date": "2024-06-14", "close": 133.77, "volume": 748526.0}, {"date": "2024-06-17", "close": 136.19, "volume": 912745.0}, {"date": "2024-06-18", "close": 137.16, "volume": 1052709.0}, {"date": "2024-06-20", "close": 131.97, "volume": 1299256.0}, {"date": "2024-06-21", "close": 131.4, "volume": 1419047.0}, {"date": "2024-06-24", "close": 128.82, "volume": 902649.0}, {"date": "2024-06-25", "close": 129.64, "volume": 995104.0}, {"date": "2024-06-26", "close": 129.96, "volume": 971186.0}, {"date": "2024-06-27", "close": 130.08, "volume": 823992.0}, {"date": "2024-06-28", "close": 130.58, "volume": 1192066.0}, {"date": "2024-07-01", "close": 129.49, "volume": 769159.0}, {"date": "2024-07-02", "close": 132.69, "volume": 775775.0}, {"date": "2024-07-03", "close": 134.95, "volume": 763828.0}, {"date": "2024-07-05", "close": 134.07, "volume": 579036.0}, {"date": "2024-07-08", "close": 136.06, "volume": 648391.0}, {"date": "2024-07-09", "close": 135.06, "volume": 451232.0}, {"date": "2024-07-10", "close": 142.35, "volume": 1668559.0}, {"date": "2024-07-11", "close": 141.11, "volume": 1218121.0}, {"date": "2024-07-12", "close": 143.52, "volume": 859423.0}, {"date": "2024-07-15", "close": 142.66, "volume": 544028.0}, {"date": "2024-07-16", "close": 144.6, "volume": 679890.0}, {"date": "2024-07-17", "close": 132.58, "volume": 1668569.0}, {"date": "2024-07-18", "close": 128.82, "volume": 1418726.0}, {"date": "2024-07-19", "close": 125.3, "volume": 696339.0}, {"date": "2024-07-22", "close": 132.44, "volume": 1118208.0}, {"date": "2024-07-23", "close": 131.48, "volume": 446328.0}, {"date": "2024-07-24", "close": 123.4, "volume": 959657.0}, {"date": "2024-07-25", "close": 119.73, "volume": 1277253.0}, {"date": "2024-07-26", "close": 124.57, "volume": 838596.0}, {"date": "2024-07-29", "close": 123.5, "volume": 639397.0}, {"date": "2024-07-30", "close": 119.26, "volume": 1069047.0}, {"date": "2024-07-31", "close": 125.9, "volume": 1898574.0}, {"date": "2024-08-01", "close": 114.75, "volume": 1654563.0}, {"date": "2024-08-02", "close": 106.56, "volume": 2061630.0}, {"date": "2024-08-05", "close": 104.94, "volume": 1455755.0}, {"date": "2024-08-06", "close": 106.42, "volume": 1152327.0}, {"date": "2024-08-07", "close": 103.52, "volume": 1511478.0}, {"date": "2024-08-08", "close": 109.97, "volume": 1561705.0}, {"date": "2024-08-09", "close": 108.13, "volume": 830675.0}, {"date": "2024-08-12", "close": 109.58, "volume": 566965.0}, {"date": "2024-08-13", "close": 115.4, "volume": 1117023.0}, {"date": "2024-08-14", "close": 113.91, "volume": 621839.0}, {"date": "2024-08-15", "close": 120.23, "volume": 1085500.0}, {"date": "2024-08-16", "close": 119.09, "volume": 870269.0}, {"date": "2024-08-19", "close": 120.38, "volume": 484425.0}, {"date": "2024-08-20", "close": 117.07, "volume": 473481.0}, {"date": "2024-08-21", "close": 121.02, "volume": 450689.0}, {"date": "2024-08-22", "close": 116.87, "volume": 734056.0}, {"date": "2024-08-23", "close": 121.68, "volume": 571771.0}, {"date": "2024-08-26", "close": 117.97, "volume": 961721.0}, {"date": "2024-08-27", "close": 118.75, "volume": 432982.0}, {"date": "2024-08-28", "close": 116.25, "volume": 590365.0}, {"date": "2024-08-29", "close": 117.19, "volume": 525826.0}, {"date": "2024-08-30", "close": 119.23, "volume": 768283.0}, {"date": "2024-09-03", "close": 107.44, "volume": 1398144.0}, {"date": "2024-09-04", "close": 108.74, "volume": 749458.0}, {"date": "2024-09-05", "close": 108.5, "volume": 574146.0}, {"date": "2024-09-06", "close": 104.43, "volume": 1228070.0}, {"date": "2024-09-09", "close": 105.58, "volume": 705648.0}, {"date": "2024-09-10", "close": 105.82, "volume": 1156596.0}, {"date": "2024-09-11", "close": 112.14, "volume": 1387699.0}, {"date": "2024-09-12", "close": 107.85, "volume": 712703.0}, {"date": "2024-09-13", "close": 111.85, "volume": 636820.0}, {"date": "2024-09-16", "close": 108.3, "volume": 772608.0}, {"date": "2024-09-17", "close": 109.1, "volume": 630821.0}, {"date": "2024-09-18", "close": 107.84, "volume": 591228.0}, {"date": "2024-09-19", "close": 114.1, "volume": 1160769.0}, {"date": "2024-09-20", "close": 109.88, "volume": 1660186.0}, {"date": "2024-09-23", "close": 109.45, "volume": 446375.0}, {"date": "2024-09-24", "close": 109.23, "volume": 704737.0}, {"date": "2024-09-25", "close": 108.46, "volume": 764454.0}, {"date": "2024-09-26", "close": 113.28, "volume": 1691966.0}, {"date": "2024-09-27", "close": 110.31, "volume": 772394.0}, {"date": "2024-09-30", "close": 108.71, "volume": 923091.0}, {"date": "2024-10-01", "close": 104.52, "volume": 1087872.0}, {"date": "2024-10-02", "close": 105.85, "volume": 707977.0}, {"date": "2024-10-03", "close": 104.89, "volume": 686445.0}, {"date": "2024-10-04", "close": 105.86, "volume": 517137.0}, {"date": "2024-10-07", "close": 106.78, "volume": 844628.0}, {"date": "2024-10-08", "close": 107.07, "volume": 479491.0}, {"date": "2024-10-09", "close": 108.95, "volume": 654558.0}, {"date": "2024-10-10", "close": 107.03, "volume": 597818.0}, {"date": "2024-10-11", "close": 109.4, "volume": 599746.0}, {"date": "2024-10-14", "close": 112.63, "volume": 737978.0}, {"date": "2024-10-15", "close": 103.97, "volume": 1664278.0}, {"date": "2024-10-16", "close": 103.48, "volume": 935664.0}, {"date": "2024-10-17", "close": 102.54, "volume": 1021538.0}, {"date": "2024-10-18", "close": 102.7, "volume": 683070.0}, {"date": "2024-10-21", "close": 101.09, "volume": 586734.0}, {"date": "2024-10-22", "close": 99.88, "volume": 897994.0}, {"date": "2024-10-23", "close": 98.6, "volume": 684624.0}, {"date": "2024-10-24", "close": 99.38, "volume": 958545.0}, {"date": "2024-10-25", "close": 100.95, "volume": 908788.0}, {"date": "2024-10-28", "close": 102.46, "volume": 1046365.0}, {"date": "2024-10-29", "close": 105.35, "volume": 812503.0}, {"date": "2024-10-30", "close": 102.32, "volume": 983076.0}, {"date": "2024-10-31", "close": 99.33, "volume": 1228201.0}, {"date": "2024-11-01", "close": 100.6, "volume": 739677.0}, {"date": "2024-11-04", "close": 99.57, "volume": 561142.0}, {"date": "2024-11-05", "close": 100.94, "volume": 820687.0}, {"date": "2024-11-06", "close": 103.29, "volume": 930938.0}, {"date": "2024-11-07", "close": 115.64, "volume": 1519758.0}, {"date": "2024-11-08", "close": 116.29, "volume": 796253.0}, {"date": "2024-11-11", "close": 114.17, "volume": 786106.0}, {"date": "2024-11-12", "close": 112.91, "volume": 678213.0}, {"date": "2024-11-13", "close": 111.94, "volume": 682561.0}, {"date": "2024-11-14", "close": 112.92, "volume": 797485.0}, {"date": "2024-11-15", "close": 105.48, "volume": 1156980.0}, {"date": "2024-11-18", "close": 108.1, "volume": 1160678.0}, {"date": "2024-11-19", "close": 108.38, "volume": 821787.0}, {"date": "2024-11-20", "close": 108.35, "volume": 833399.0}, {"date": "2024-11-21", "close": 113.71, "volume": 834343.0}, {"date": "2024-11-22", "close": 114.92, "volume": 652430.0}, {"date": "2024-11-25", "close": 116.49, "volume": 870624.0}, {"date": "2024-11-26", "close": 113.15, "volume": 641945.0}, {"date": "2024-11-27", "close": 112.355, "volume": 555735.0}, {"date": "2024-11-29", "close": 113.64, "volume": 757513.0}, {"date": "2024-12-02", "close": 117.93, "volume": 883543.0}, {"date": "2024-12-03", "close": 116.87, "volume": 513285.0}, {"date": "2024-12-04", "close": 116.83, "volume": 577587.0}, {"date": "2024-12-05", "close": 113.37, "volume": 991696.0}, {"date": "2024-12-06", "close": 114.6, "volume": 509162.0}, {"date": "2024-12-09", "close": 114.35, "volume": 822867.0}, {"date": "2024-12-10", "close": 110.91, "volume": 1093037.0}, {"date": "2024-12-11", "close": 113.56, "volume": 601932.0}, {"date": "2024-12-12", "close": 112.9, "volume": 420463.0}, {"date": "2024-12-13", "close": 112.55, "volume": 578315.0}, {"date": "2024-12-16", "close": 110.86, "volume": 987513.0}, {"date": "2024-12-17", "close": 109.9, "volume": 533390.0}, {"date": "2024-12-18", "close": 104.16, "volume": 993746.0}, {"date": "2024-12-19", "close": 102.52, "volume": 754338.0}, {"date": "2024-12-20", "close": 103.53, "volume": 1666971.0}, {"date": "2024-12-23", "close": 106.24, "volume": 669499.0}, {"date": "2024-12-24", "close": 107.53, "volume": 249674.0}, {"date": "2024-12-26", "close": 106.9, "volume": 375370.0}, {"date": "2024-12-27", "close": 106.18, "volume": 820674.0}, {"date": "2024-12-30", "close": 104.07, "volume": 694975.0}, {"date": "2024-12-31", "close": 104.39, "volume": 325246.0}, {"date": "2025-01-02", "close": 106.02, "volume": 577201.0}, {"date": "2025-01-03", "close": 108.295, "volume": 874418.0}, {"date": "2025-01-06", "close": 114.59, "volume": 1202724.0}, {"date": "2025-01-07", "close": 112.86, "volume": 809359.0}, {"date": "2025-01-08", "close": 111.16, "volume": 568260.0}, {"date": "2025-01-10", "close": 109.07, "volume": 682590.0}, {"date": "2025-01-13", "close": 109.73, "volume": 590721.0}, {"date": "2025-01-14", "close": 111.11, "volume": 617711.0}, {"date": "2025-01-15", "close": 114.05, "volume": 734552.0}, {"date": "2025-01-16", "close": 117.23, "volume": 626308.0}, {"date": "2025-01-17", "close": 120.11, "volume": 1154060.0}, {"date": "2025-01-21", "close": 122.24, "volume": 1067925.0}, {"date": "2025-01-22", "close": 122.69, "volume": 996901.0}, {"date": "2025-01-23", "close": 119.68, "volume": 869788.0}, {"date": "2025-01-24", "close": 117.5, "volume": 637620.0}, {"date": "2025-01-27", "close": 108.53, "volume": 1701613.0}, {"date": "2025-01-28", "close": 107.34, "volume": 848930.0}, {"date": "2025-01-29", "close": 108.45, "volume": 871751.0}, {"date": "2025-01-30", "close": 112.98, "volume": 1162905.0}, {"date": "2025-01-31", "close": 113.28, "volume": 1071543.0}, {"date": "2025-02-03", "close": 111.13, "volume": 726974.0}, {"date": "2025-02-04", "close": 111.86, "volume": 553201.0}, {"date": "2025-02-05", "close": 111.53, "volume": 952899.0}, {"date": "2025-02-06", "close": 111.94, "volume": 589307.0}, {"date": "2025-02-07", "close": 109.38, "volume": 652709.0}, {"date": "2025-02-10", "close": 112.84, "volume": 798192.0}, {"date": "2025-02-11", "close": 110.64, "volume": 896484.0}, {"date": "2025-02-12", "close": 111.2, "volume": 1003840.0}, {"date": "2025-02-13", "close": 103.84, "volume": 1797137.0}, {"date": "2025-02-14", "close": 103.67, "volume": 915771.0}, {"date": "2025-02-18", "close": 105.47, "volume": 952134.0}, {"date": "2025-02-19", "close": 106.82, "volume": 888446.0}, {"date": "2025-02-20", "close": 107.85, "volume": 984070.0}, {"date": "2025-02-21", "close": 103.09, "volume": 926006.0}, {"date": "2025-02-24", "close": 99.9, "volume": 1083199.0}, {"date": "2025-02-25", "close": 96.04, "volume": 1428747.0}, {"date": "2025-02-26", "close": 97.24, "volume": 761014.0}, {"date": "2025-02-27", "close": 91.17, "volume": 1448573.0}, {"date": "2025-02-28", "close": 91.82, "volume": 1603778.0}, {"date": "2025-03-03", "close": 85.63, "volume": 1285583.0}, {"date": "2025-03-04", "close": 85.53, "volume": 2055819.0}, {"date": "2025-03-05", "close": 86.06, "volume": 1381512.0}, {"date": "2025-03-06", "close": 82.52, "volume": 1614243.0}, {"date": "2025-03-07", "close": 84.89, "volume": 1192953.0}, {"date": "2025-03-10", "close": 78.95, "volume": 1487333.0}, {"date": "2025-03-11", "close": 78.89, "volume": 1413753.0}, {"date": "2025-03-12", "close": 81.02, "volume": 1153102.0}, {"date": "2025-03-13", "close": 81.24, "volume": 1476479.0}, {"date": "2025-03-14", "close": 86.32, "volume": 1914957.0}, {"date": "2025-03-17", "close": 88.91, "volume": 1239773.0}, {"date": "2025-03-18", "close": 87.76, "volume": 992890.0}, {"date": "2025-03-19", "close": 91.54, "volume": 1931908.0}, {"date": "2025-03-20", "close": 90.57, "volume": 1315837.0}, {"date": "2025-03-21", "close": 88.17, "volume": 1535362.0}, {"date": "2025-03-24", "close": 91.45, "volume": 1188563.0}, {"date": "2025-03-25", "close": 90.21, "volume": 524524.0}, {"date": "2025-03-26", "close": 87.64, "volume": 758365.0}, {"date": "2025-03-27", "close": 84.815, "volume": 870335.0}, {"date": "2025-03-28", "close": 81.59, "volume": 825764.0}, {"date": "2025-03-31", "close": 80.15, "volume": 1426527.0}, {"date": "2025-04-01", "close": 80.27, "volume": 1151066.0}, {"date": "2025-04-02", "close": 81.28, "volume": 852746.0}, {"date": "2025-04-03", "close": 64.27, "volume": 3264604.0}, {"date": "2025-04-04", "close": 60.29, "volume": 3901741.0}, {"date": "2025-04-07", "close": 62.99, "volume": 3166272.0}, {"date": "2025-04-08", "close": 58.78, "volume": 2673238.0}, {"date": "2025-04-09", "close": 73.2, "volume": 3811743.0}, {"date": "2025-04-10", "close": 64.24, "volume": 2914251.0}, {"date": "2025-04-11", "close": 65.53, "volume": 1518449.0}, {"date": "2025-04-14", "close": 68.48, "volume": 1887443.0}, {"date": "2025-04-15", "close": 67.18, "volume": 1594406.0}, {"date": "2025-04-16", "close": 63.69, "volume": 2573307.0}, {"date": "2025-04-17", "close": 63.72, "volume": 1641669.0}, {"date": "2025-04-21", "close": 60.33, "volume": 2210639.0}, {"date": "2025-04-22", "close": 62.86, "volume": 2424056.0}, {"date": "2025-04-23", "close": 67.91, "volume": 1802845.0}, {"date": "2025-04-24", "close": 74.13, "volume": 1609219.0}, {"date": "2025-04-25", "close": 74.08, "volume": 934377.0}, {"date": "2025-04-28", "close": 73.98, "volume": 1052961.0}, {"date": "2025-04-29", "close": 71.44, "volume": 1464633.0}, {"date": "2025-04-30", "close": 70.14, "volume": 1735840.0}, {"date": "2025-05-01", "close": 71.63, "volume": 1288497.0}, {"date": "2025-05-02", "close": 75.83, "volume": 1465300.0}, {"date": "2025-05-05", "close": 74.47, "volume": 953718.0}, {"date": "2025-05-06", "close": 72.67, "volume": 1043164.0}, {"date": "2025-05-07", "close": 74.3, "volume": 1970090.0}, {"date": "2025-05-08", "close": 77.29, "volume": 2063917.0}, {"date": "2025-05-09", "close": 80.05, "volume": 1577385.0}, {"date": "2025-05-12", "close": 90.75, "volume": 2498567.0}, {"date": "2025-05-13", "close": 93.32, "volume": 1295565.0}, {"date": "2025-05-14", "close": 93.94, "volume": 933651.0}, {"date": "2025-05-15", "close": 91.19, "volume": 1132476.0}, {"date": "2025-05-16", "close": 90.66, "volume": 655747.0}, {"date": "2025-05-19", "close": 88.46, "volume": 735051.0}, {"date": "2025-05-20", "close": 89.56, "volume": 714344.0}, {"date": "2025-05-21", "close": 85.16, "volume": 1047705.0}, {"date": "2025-05-22", "close": 84.89, "volume": 724639.0}, {"date": "2025-05-23", "close": 83.82, "volume": 767568.0}, {"date": "2025-05-27", "close": 87.45, "volume": 1141286.0}, {"date": "2025-05-28", "close": 85.29, "volume": 687020.0}, {"date": "2025-05-29", "close": 85.4, "volume": 682140.0}, {"date": "2025-05-30", "close": 82.19, "volume": 1084092.0}, {"date": "2025-06-02", "close": 82.49, "volume": 726933.0}, {"date": "2025-06-03", "close": 86.14, "volume": 1092271.0}, {"date": "2025-06-04", "close": 87.88, "volume": 821206.0}, {"date": "2025-06-05", "close": 87.16, "volume": 721153.0}, {"date": "2025-06-06", "close": 88.64, "volume": 509865.0}, {"date": "2025-06-09", "close": 91.59, "volume": 1131493.0}, {"date": "2025-06-10", "close": 94.15, "volume": 1134402.0}, {"date": "2025-06-11", "close": 93.67, "volume": 925168.0}, {"date": "2025-06-12", "close": 93.75, "volume": 937903.0}, {"date": "2025-06-13", "close": 89.37, "volume": 1085324.0}, {"date": "2025-06-16", "close": 93.61, "volume": 799318.0}, {"date": "2025-06-17", "close": 92.01, "volume": 606757.0}, {"date": "2025-06-18", "close": 92.17, "volume": 548799.0}, {"date": "2025-06-20", "close": 90.71, "volume": 1747197.0}, {"date": "2025-06-23", "close": 92.07, "volume": 1097121.0}, {"date": "2025-06-24", "close": 97.82, "volume": 1515831.0}, {"date": "2025-06-25", "close": 98.66, "volume": 781523.0}, {"date": "2025-06-26", "close": 100.27, "volume": 858714.0}, {"date": "2025-06-27", "close": 100.21, "volume": 1483758.0}, {"date": "2025-06-30", "close": 99.36, "volume": 742908.0}, {"date": "2025-07-01", "close": 100.72, "volume": 778411.0}, {"date": "2025-07-02", "close": 104.62, "volume": 888145.0}, {"date": "2025-07-03", "close": 104.56, "volume": 569731.0}, {"date": "2025-07-07", "close": 102.18, "volume": 981704.0}, {"date": "2025-07-08", "close": 104.53, "volume": 956759.0}, {"date": "2025-07-09", "close": 105.78, "volume": 986538.0}, {"date": "2025-07-10", "close": 107.0, "volume": 827217.0}, {"date": "2025-07-11", "close": 106.45, "volume": 663534.0}, {"date": "2025-07-14", "close": 104.68, "volume": 801536.0}, {"date": "2025-07-15", "close": 103.92, "volume": 972443.0}, {"date": "2025-07-16", "close": 101.97, "volume": 1465415.0}, {"date": "2025-07-17", "close": 103.94, "volume": 987731.0}, {"date": "2025-07-18", "close": 104.71, "volume": 661623.0}, {"date": "2025-07-21", "close": 103.34, "volume": 695135.0}, {"date": "2025-07-22", "close": 102.42, "volume": 984913.0}, {"date": "2025-07-23", "close": 99.55, "volume": 1469998.0}, {"date": "2025-07-24", "close": 99.54, "volume": 749659.0}, {"date": "2025-07-25", "close": 99.5, "volume": 607776.0}, {"date": "2025-07-28", "close": 102.33, "volume": 831962.0}, {"date": "2025-07-29", "close": 101.65, "volume": 854282.0}, {"date": "2025-07-30", "close": 100.42, "volume": 983856.0}, {"date": "2025-07-31", "close": 95.18, "volume": 1799135.0}, {"date": "2025-08-01", "close": 92.75, "volume": 1473576.0}, {"date": "2025-08-04", "close": 94.0, "volume": 940629.0}, {"date": "2025-08-05", "close": 92.02, "volume": 935797.0}, {"date": "2025-08-06", "close": 89.62, "volume": 1516555.0}, {"date": "2025-08-07", "close": 98.77, "volume": 2057495.0}, {"date": "2025-08-08", "close": 99.37, "volume": 1204450.0}, {"date": "2025-08-11", "close": 98.17, "volume": 1069571.0}, {"date": "2025-08-12", "close": 103.45, "volume": 1403947.0}, {"date": "2025-08-13", "close": 104.36, "volume": 900859.0}, {"date": "2025-08-14", "close": 104.73, "volume": 852676.0}, {"date": "2025-08-15", "close": 100.22, "volume": 1054933.0}, {"date": "2025-08-18", "close": 101.1, "volume": 927309.0}, {"date": "2025-08-19", "close": 100.68, "volume": 934069.0}, {"date": "2025-08-20", "close": 99.37, "volume": 900781.0}, {"date": "2025-08-21", "close": 99.42, "volume": 554588.0}, {"date": "2025-08-22", "close": 105.25, "volume": 909961.0}, {"date": "2025-08-25", "close": 106.22, "volume": 693268.0}, {"date": "2025-08-26", "close": 106.55, "volume": 1187264.0}, {"date": "2025-08-27", "close": 105.675, "volume": 749313.0}, {"date": "2025-08-28", "close": 107.52, "volume": 705918.0}, {"date": "2025-08-29", "close": 103.34, "volume": 993196.0}, {"date": "2025-09-02", "close": 101.95, "volume": 844941.0}, {"date": "2025-09-03", "close": 100.24, "volume": 959558.0}, {"date": "2025-09-04", "close": 101.72, "volume": 654068.0}, {"date": "2025-09-05", "close": 104.49, "volume": 810065.0}, {"date": "2025-09-08", "close": 109.02, "volume": 1588077.0}, {"date": "2025-09-09", "close": 108.29, "volume": 991315.0}, {"date": "2025-09-10", "close": 110.6, "volume": 1184919.0}, {"date": "2025-09-11", "close": 116.0, "volume": 1562853.0}, {"date": "2025-09-12", "close": 115.1, "volume": 1321790.0}, {"date": "2025-09-15", "close": 116.38, "volume": 1195576.0}, {"date": "2025-09-16", "close": 118.35, "volume": 1183703.0}, {"date": "2025-09-17", "close": 119.44, "volume": 1593135.0}, {"date": "2025-09-18", "close": 129.92, "volume": 2366160.0}, {"date": "2025-09-19", "close": 128.62, "volume": 5743636.0}, {"date": "2025-09-22", "close": 127.9, "volume": 1136624.0}, {"date": "2025-09-23", "close": 128.52, "volume": 1704680.0}, {"date": "2025-09-24", "close": 123.94, "volume": 1435065.0}, {"date": "2025-09-25", "close": 122.25, "volume": 1486035.0}, {"date": "2025-09-26", "close": 121.81, "volume": 886152.0}, {"date": "2025-09-29", "close": 122.14, "volume": 727141.0}, {"date": "2025-09-30", "close": 123.77, "volume": 1010494.0}, {"date": "2025-10-01", "close": 131.28, "volume": 1276804.0}, {"date": "2025-10-02", "close": 136.54, "volume": 1240227.0}, {"date": "2025-10-03", "close": 137.86, "volume": 1330300.0}, {"date": "2025-10-06", "close": 139.47, "volume": 1301400.0}, {"date": "2025-10-07", "close": 128.84, "volume": 1252155.0}, {"date": "2025-10-08", "close": 132.97, "volume": 1363731.0}, {"date": "2025-10-09", "close": 134.26, "volume": 820010.0}, {"date": "2025-10-10", "close": 121.26, "volume": 1546869.0}, {"date": "2025-10-13", "close": 133.03, "volume": 1031717.0}, {"date": "2025-10-14", "close": 132.68, "volume": 668113.0}, {"date": "2025-10-15", "close": 136.42, "volume": 1234709.0}, {"date": "2025-10-16", "close": 137.75, "volume": 962505.0}, {"date": "2025-10-17", "close": 136.52, "volume": 660412.0}, {"date": "2025-10-20", "close": 141.58, "volume": 511384.0}, {"date": "2025-10-21", "close": 140.73, "volume": 628282.0}, {"date": "2025-10-22", "close": 134.42, "volume": 1079953.0}, {"date": "2025-10-23", "close": 140.65, "volume": 751229.0}, {"date": "2025-10-24", "close": 142.94, "volume": 923756.0}, {"date": "2025-10-27", "close": 145.01, "volume": 846342.0}, {"date": "2025-10-28", "close": 140.48, "volume": 769285.0}, {"date": "2025-10-29", "close": 141.4, "volume": 1658601.0}, {"date": "2025-10-30", "close": 139.31, "volume": 917466.0}, {"date": "2025-10-31", "close": 143.71, "volume": 994606.0}, {"date": "2025-11-03", "close": 145.47, "volume": 951758.0}, {"date": "2025-11-04", "close": 137.2, "volume": 1165671.0}, {"date": "2025-11-05", "close": 139.92, "volume": 1621643.0}, {"date": "2025-11-06", "close": 155.25, "volume": 2012042.0}, {"date": "2025-11-07", "close": 154.8, "volume": 1522321.0}, {"date": "2025-11-10", "close": 158.9, "volume": 1248695.0}, {"date": "2025-11-11", "close": 152.63, "volume": 855960.0}, {"date": "2025-11-12", "close": 153.17, "volume": 842575.0}, {"date": "2025-11-13", "close": 144.11, "volume": 1244843.0}, {"date": "2025-11-14", "close": 142.74, "volume": 830440.0}, {"date": "2025-11-17", "close": 141.71, "volume": 845373.0}, {"date": "2025-11-18", "close": 140.38, "volume": 821806.0}, {"date": "2025-11-19", "close": 143.86, "volume": 902870.0}, {"date": "2025-11-20", "close": 138.49, "volume": 1185066.0}, {"date": "2025-11-21", "close": 144.0, "volume": 823197.0}, {"date": "2025-11-24", "close": 149.95, "volume": 715366.0}, {"date": "2025-11-25", "close": 149.0, "volume": 874479.0}, {"date": "2025-11-26", "close": 152.02, "volume": 523767.0}, {"date": "2025-11-28", "close": 156.39, "volume": 304194.0}, {"date": "2025-12-01", "close": 155.94, "volume": 1000977.0}, {"date": "2025-12-02", "close": 160.97, "volume": 1005876.0}, {"date": "2025-12-03", "close": 163.4, "volume": 877775.0}, {"date": "2025-12-04", "close": 163.35, "volume": 843636.0}, {"date": "2025-12-05", "close": 162.94, "volume": 809059.0}, {"date": "2025-12-08", "close": 164.4, "volume": 669008.0}, {"date": "2025-12-09", "close": 165.19, "volume": 947039.0}, {"date": "2025-12-10", "close": 167.88, "volume": 929236.0}, {"date": "2025-12-11", "close": 166.8, "volume": 716838.0}, {"date": "2025-12-12", "close": 155.77, "volume": 1442018.0}, {"date": "2025-12-15", "close": 159.31, "volume": 1005642.0}, {"date": "2025-12-16", "close": 156.25, "volume": 859828.0}, {"date": "2025-12-17", "close": 148.7, "volume": 1313531.0}, {"date": "2025-12-18", "close": 157.01, "volume": 1291173.0}, {"date": "2025-12-19", "close": 159.56, "volume": 1210448.0}, {"date": "2025-12-22", "close": 161.99, "volume": 697586.0}, {"date": "2025-12-23", "close": 162.92, "volume": 850574.0}, {"date": "2025-12-24", "close": 163.4, "volume": 197067.0}, {"date": "2025-12-26", "close": 164.19, "volume": 285211.0}, {"date": "2025-12-29", "close": 162.81, "volume": 332856.0}, {"date": "2025-12-30", "close": 161.82, "volume": 417294.0}, {"date": "2025-12-31", "close": 159.8, "volume": 536136.0}, {"date": "2026-01-02", "close": 168.36, "volume": 881590.0}, {"date": "2026-01-05", "close": 176.19, "volume": 1062541.0}, {"date": "2026-01-06", "close": 183.5, "volume": 1045977.0}, {"date": "2026-01-07", "close": 183.22, "volume": 646769.0}, {"date": "2026-01-08", "close": 178.98, "volume": 532084.0}, {"date": "2026-01-09", "close": 186.08, "volume": 640453.0}, {"date": "2026-01-12", "close": 185.92, "volume": 610021.0}, {"date": "2026-01-13", "close": 193.28, "volume": 1134467.0}, {"date": "2026-01-14", "close": 190.3, "volume": 845013.0}, {"date": "2026-01-15", "close": 205.26, "volume": 2046466.0}, {"date": "2026-01-16", "close": 203.99, "volume": 1611991.0}, {"date": "2026-01-20", "close": 210.66, "volume": 1799516.0}, {"date": "2026-01-21", "close": 220.73, "volume": 1957896.0}, {"date": "2026-01-22", "close": 223.0, "volume": 1885228.0}, {"date": "2026-01-23", "close": 217.06, "volume": 1317822.0}, {"date": "2026-01-26", "close": 218.7, "volume": 1048877.0}, {"date": "2026-01-27", "close": 229.6, "volume": 2247165.0}, {"date": "2026-01-28", "close": 236.05, "volume": 2885329.0}, {"date": "2026-01-29", "close": 243.88, "volume": 2639034.0}, {"date": "2026-01-30", "close": 235.41, "volume": 1518398.0}, {"date": "2026-02-02", "close": 233.57, "volume": 3561832.0}, {"date": "2026-02-03", "close": 229.58, "volume": 1941857.0}, {"date": "2026-02-04", "close": 220.0, "volume": 2359265.0}, {"date": "2026-02-05", "close": 226.83, "volume": 1785186.0}, {"date": "2026-02-06", "close": 242.96, "volume": 1510410.0}, {"date": "2026-02-09", "close": 250.6, "volume": 1336270.0}, {"date": "2026-02-10", "close": 252.52, "volume": 1641155.0}, {"date": "2026-02-11", "close": 259.05, "volume": 2237726.0}, {"date": "2026-02-12", "close": 249.42, "volume": 1343029.0}, {"date": "2026-02-13", "close": 260.74, "volume": 1663240.0}, {"date": "2026-02-17", "close": 262.94, "volume": 3505418.0}, {"date": "2026-02-18", "close": 250.36, "volume": 3024164.0}, {"date": "2026-02-19", "close": 249.08, "volume": 1447620.0}, {"date": "2026-02-20", "close": 259.27, "volume": 1950303.0}, {"date": "2026-02-23", "close": 253.71, "volume": 895720.0}, {"date": "2026-02-24", "close": 251.41, "volume": 1359576.0}, {"date": "2026-02-25", "close": 255.91, "volume": 1097665.0}, {"date": "2026-02-26", "close": 244.68, "volume": 2139711.0}, {"date": "2026-02-27", "close": 244.46, "volume": 1862043.0}, {"date": "2026-03-02", "close": 244.26, "volume": 1069596.0}, {"date": "2026-03-03", "close": 232.56, "volume": 1407639.0}, {"date": "2026-03-04", "close": 235.23, "volume": 1137856.0}, {"date": "2026-03-05", "close": 230.45, "volume": 1333086.0}, {"date": "2026-03-06", "close": 210.0, "volume": 1783188.0}, {"date": "2026-03-09", "close": 218.36, "volume": 2051404.0}, {"date": "2026-03-10", "close": 225.28, "volume": 1221718.0}, {"date": "2026-03-11", "close": 224.27, "volume": 1051229.0}, {"date": "2026-03-12", "close": 213.49, "volume": 1527149.0}, {"date": "2026-03-13", "close": 213.45, "volume": 757418.0}, {"date": "2026-03-16", "close": 221.96, "volume": 1522763.0}, {"date": "2026-03-17", "close": 228.89, "volume": 1053063.0}, {"date": "2026-03-18", "close": 233.39, "volume": 1280010.0}, {"date": "2026-03-19", "close": 236.85, "volume": 1495374.0}, {"date": "2026-03-20", "close": 227.13, "volume": 1882830.0}, {"date": "2026-03-23", "close": 235.02, "volume": 823463.0}, {"date": "2026-03-24", "close": 243.56, "volume": 895859.0}, {"date": "2026-03-25", "close": 243.68, "volume": 741518.0}, {"date": "2026-03-26", "close": 225.12, "volume": 1111341.0}, {"date": "2026-03-27", "close": 223.18, "volume": 722008.0}, {"date": "2026-03-30", "close": 210.47, "volume": 1250461.0}, {"date": "2026-03-31", "close": 229.81, "volume": 1235770.0}, {"date": "2026-04-01", "close": 235.96, "volume": 1014749.0}, {"date": "2026-04-02", "close": 234.66, "volume": 885252.0}, {"date": "2026-04-06", "close": 236.98, "volume": 523478.0}, {"date": "2026-04-07", "close": 238.17, "volume": 811283.0}, {"date": "2026-04-08", "close": 256.01, "volume": 1569977.0}, {"date": "2026-04-09", "close": 263.25, "volume": 1058552.0}, {"date": "2026-04-10", "close": 268.77, "volume": 789057.0}, {"date": "2026-04-13", "close": 273.18, "volume": 561128.0}, {"date": "2026-04-14", "close": 274.15, "volume": 1001709.0}, {"date": "2026-04-15", "close": 269.0, "volume": 784452.0}, {"date": "2026-04-16", "close": 269.89, "volume": 1372385.0}, {"date": "2026-04-17", "close": 278.59, "volume": 947849.0}, {"date": "2026-04-20", "close": 279.93, "volume": 946469.0}, {"date": "2026-04-21", "close": 273.77, "volume": 957319.0}, {"date": "2026-04-22", "close": 278.45, "volume": 1704302.0}, {"date": "2026-04-23", "close": 280.56, "volume": 1208149.0}, {"date": "2026-04-24", "close": 280.98, "volume": 845450.0}, {"date": "2026-04-27", "close": 278.36, "volume": 817585.0}, {"date": "2026-04-28", "close": 267.9, "volume": 1078299.0}, {"date": "2026-04-29", "close": 265.44, "volume": 796663.0}, {"date": "2026-04-30", "close": 283.75, "volume": 1632571.0}, {"date": "2026-05-01", "close": 279.38, "volume": 1300898.0}, {"date": "2026-05-04", "close": 291.53, "volume": 1908899.0}, {"date": "2026-05-05", "close": 287.65, "volume": 1537423.0}, {"date": "2026-05-06", "close": 293.77, "volume": 2303432.0}, {"date": "2026-05-07", "close": 300.79, "volume": 2327555.0}, {"date": "2026-05-08", "close": 313.21, "volume": 1736811.0}, {"date": "2026-05-11", "close": 319.71, "volume": 1227047.0}, {"date": "2026-05-12", "close": 311.72, "volume": 1480108.0}, {"date": "2026-05-13", "close": 317.31, "volume": 923780.0}, {"date": "2026-05-14", "close": 313.81, "volume": 984259.0}, {"date": "2026-05-15", "close": 303.17, "volume": 1214573.0}, {"date": "2026-05-18", "close": 295.7, "volume": 1486353.0}, {"date": "2026-05-19", "close": 294.04, "volume": 1495004.0}, {"date": "2026-05-20", "close": 311.51, "volume": 1129951.0}, {"date": "2026-05-21", "close": 313.16, "volume": 1361932.0}, {"date": "2026-05-22", "close": 320.62, "volume": 835816.0}, {"date": "2026-05-26", "close": 334.11, "volume": 861070.0}, {"date": "2026-05-27", "close": 328.01, "volume": 911291.0}, {"date": "2026-05-28", "close": 323.41, "volume": 1106907.0}, {"date": "2026-05-29", "close": 324.26, "volume": 1204480.0}, {"date": "2026-06-01", "close": 317.62, "volume": 1037103.0}, {"date": "2026-06-02", "close": 331.36, "volume": 1125569.0}, {"date": "2026-06-03", "close": 335.15, "volume": 716706.0}, {"date": "2026-06-04", "close": 330.23, "volume": 679273.0}, {"date": "2026-06-05", "close": 301.65, "volume": 955719.0}, {"date": "2026-06-08", "close": 312.09, "volume": 1099657.0}, {"date": "2026-06-09", "close": 320.96, "volume": 1205404.0}, {"date": "2026-06-10", "close": 316.07, "volume": 1270123.0}, {"date": "2026-06-11", "close": 345.32, "volume": 1005552.0}, {"date": "2026-06-12", "close": 355.69, "volume": 961425.0}, {"date": "2026-06-15", "close": 375.32, "volume": 915164.0}, {"date": "2026-06-16", "close": 366.31, "volume": 1090149.0}, {"date": "2026-06-17", "close": 371.26, "volume": 1196916.0}, {"date": "2026-06-18", "close": 406.37, "volume": 2127039.0}, {"date": "2026-06-22", "close": 420.56, "volume": 1547005.0}, {"date": "2026-06-23", "close": 389.17, "volume": 1641092.0}, {"date": "2026-06-24", "close": 381.62, "volume": 1804663.0}, {"date": "2026-06-25", "close": 410.31, "volume": 2437821.0}, {"date": "2026-06-26", "close": 388.61, "volume": 2025794.0}, {"date": "2026-06-29", "close": 416.0, "volume": 2105903.0}, {"date": "2026-06-30", "close": 444.8, "volume": 2230535.0}, {"date": "2026-07-01", "close": 411.05, "volume": 1536042.0}, {"date": "2026-07-02", "close": 365.56, "volume": 2168108.0}, {"date": "2026-07-06", "close": 368.06, "volume": 1277801.0}, {"date": "2026-07-07", "close": 349.57, "volume": 1886573.0}, {"date": "2026-07-08", "close": 349.39, "volume": 1228277.0}, {"date": "2026-07-09", "close": 368.78, "volume": 1257065.0}, {"date": "2026-07-10", "close": 368.58, "volume": 862769.0}, {"date": "2026-07-13", "close": 352.03, "volume": 851882.0}, {"date": "2026-07-14", "close": 358.43, "volume": 828599.0}, {"date": "2026-07-15", "close": 353.8, "volume": 1403157.0}, {"date": "2026-07-16", "close": 332.0, "volume": 1112182.0}, {"date": "2026-07-17", "close": 324.69, "volume": 1893433.0}, {"date": "2026-07-20", "close": 324.28, "volume": 812897.0}, {"date": "2026-07-21", "close": 345.44, "volume": 1106515.0}, {"date": "2026-07-22", "close": 344.84, "volume": 801307.0}, {"date": "2026-07-23", "close": 345.3, "volume": 752096.0}, {"date": "2026-07-24", "close": 329.18, "volume": 849716.0}, {"date": "2026-07-27", "close": 315.7, "volume": 1391385.0}, {"date": "2026-07-28", "close": 285.31, "volume": 1990201.0}, {"date": "2026-07-29", "close": 257.61, "volume": 2510384.0}, {"date": "2026-07-30", "close": 293.3, "volume": 3027600.0}, {"date": "2026-07-31", "close": 297.45, "volume": 1143074.0}, {"date": "2026-08-03", "close": 309.98, "volume": 1404670.0}, {"date": "2026-08-04", "close": 320.76, "volume": 2892303.0}, {"date": "2026-08-05", "close": 313.1, "volume": 2366180.0}, {"date": "2026-08-06", "close": 291.31, "volume": 2840272.0}, {"date": "2026-08-07", "close": 304.99, "volume": 1269658.0}], "refreshing": true}