{"ticker": "MPWR", "overview": {"cik": "1280452", "ticker": "MPWR", "name": "MONOLITHIC POWER SYSTEMS, INC.", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011363", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010932", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010853", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001280452-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010630", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001280452-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010101", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001969223-26-000881", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009744", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009739", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009676", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007680", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053275", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-051029", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009117", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008703", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001950047-26-007138", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-15", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000222", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001456", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008236", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001628280-26-042820", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007138", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007088", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005349", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-006933", "price_sensitive": false}]}, "description": "MONOLITHIC POWER SYSTEMS, INC. trades as MPWR on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 2,204 insider filings for the company, from November 2004 to August 2026. Across those, 24 insiders disclosed 1820 sales totalling $2.57B. The most recent filing on record is dated 31 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1820, "sell_sum": 2566742810.3105, "net": -2566742810.3105, "insiders": 24, "first_date": "2004-11-24", "last_date": "2026-08-24"}, "metrics": {"ticker": "MPWR", "has_prices": true, "as_of": "2026-08-07", "last": 1401.54, "prev_close": 1359.08, "change": 42.460000000000036, "change_pct": 0.031241722341584042, "session_volume": 605861.0, "vwap_5": 1351.9400789481608, "vwap_20": 1340.949636723287, "vwap_60": 1426.506833528951, "vwap_250": 1186.3865594575677, "high_52w": 1689.89, "low_52w": 856.96, "avg_volume_20": 946852.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001214659-26-011363", "src": "INSIDERS", "ticker": "MPWR", "cik": "1280452", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "MONOLITHIC POWER SYSTEMS, INC.", "who": "Saria Tseng", "who_key": "Tseng Saria", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on MPWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1312593/000121465926011363/0001214659-26-011363-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "0001214659-26-010932", "src": "INSIDERS", "ticker": "MPWR", "cik": "1280452", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "MONOLITHIC POWER SYSTEMS, INC.", "who": "Robert W. Dean II", "who_key": "DEAN ROBERT W II", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 41527.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO trims $42K of MPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1445300/000121465926010932/0001214659-26-010932-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "0001214659-26-010853", "src": "INSIDERS", "ticker": "MPWR", "cik": "1280452", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "MONOLITHIC POWER SYSTEMS, INC.", "who": "Kuo Wei Herbert Chang", "who_key": "CHANG KUO WEI HERBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 64078.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $64K of MPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926010853/0001214659-26-010853-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "0001214659-26-010630", "src": "INSIDERS", "ticker": "MPWR", "cik": "1280452", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "MONOLITHIC POWER SYSTEMS, INC.", "who": "Robert W. Dean II", "who_key": "DEAN ROBERT W II", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 8481.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The money boss sells $8K of MPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1445300/000121465926010630/0001214659-26-010630-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0001214659-26-010101", "src": "INSIDERS", "ticker": "MPWR", "cik": "1280452", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "MONOLITHIC POWER SYSTEMS, INC.", "who": "Kuo Wei Herbert Chang", "who_key": "CHANG KUO WEI HERBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 71000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Boardroom sells $71K of MPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926010101/0001214659-26-010101-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120402}, {"id": "0001214659-26-009117", "src": "INSIDERS", "ticker": "MPWR", "cik": "1280452", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "MONOLITHIC POWER SYSTEMS, INC.", "who": "Robert W. Dean II", "who_key": "DEAN ROBERT W II", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on MPWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926009117/0001214659-26-009117-index.htm", "trade_date": "2026-07-25", "timestamp": "2026-07-25", "mins": 144882}, {"id": "0001214659-26-008703", "src": "INSIDERS", "ticker": "MPWR", "cik": "1280452", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "MONOLITHIC POWER SYSTEMS, INC.", "who": "Maurice Sciammas", "who_key": "Sciammas Maurice", "role": "EVP, WW Sales & Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 20245937.01, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Someone inside MPWR is selling \u2014 $20.2M worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926008703/0001214659-26-008703-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159282}, {"id": "13DG-0000914208-26-000222", "src": "13DG", "ticker": "MPWR", "cik": "1280452", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "MONOLITHIC POWER SYSTEMS INC", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "Invesco Ltd. crosses 5% of MPWR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000222-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159282}, {"id": "0001214659-26-008236", "src": "INSIDERS", "ticker": "MPWR", "cik": "1280452", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "MONOLITHIC POWER SYSTEMS INC", "who": "Maurice Sciammas", "who_key": "Sciammas Maurice", "role": "EVP, WW Sales & Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 40548.299999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider trims $41K of MPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926008236/0001214659-26-008236-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "13DG-0000315066-26-001456", "src": "13DG", "ticker": "MPWR", "cik": "1280452", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "MONOLITHIC POWER SYSTEMS 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": "Semiconductors & Related Devices", "country": "United States", "headline": "FMR LLC moves to a 10.5% passive stake in MPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001456-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180882}, {"id": "HOUSE-2026-20034968-T1", "src": "CONGRESS", "ticker": "MPWR", "cik": "", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "Wealth IRA\nSP Monolithic Power Systems, Inc. -\nCommon Stock", "who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Byron Donalds sells MPWR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034968.pdf", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216882}, {"id": "0001214659-26-007138", "src": "INSIDERS", "ticker": "MPWR", "cik": "1280452", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "MONOLITHIC POWER SYSTEMS INC", "who": "Maurice Sciammas", "who_key": "Sciammas Maurice", "role": "EVP, WW Sales & Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 46018.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider trims $46K of MPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926007138/0001214659-26-007138-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}, {"id": "0001214659-26-007088", "src": "INSIDERS", "ticker": "MPWR", "cik": "1280452", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "MONOLITHIC POWER SYSTEMS INC", "who": "Maurice Sciammas", "who_key": "Sciammas Maurice", "role": "EVP, WW Sales & Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on MPWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926007088/0001214659-26-007088-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226962}, {"id": "0001214659-26-006933", "src": "INSIDERS", "ticker": "MPWR", "cik": "1280452", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "MONOLITHIC POWER SYSTEMS INC", "who": "Saria Tseng", "who_key": "Tseng Saria", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 12860500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Someone inside MPWR is selling \u2014 $12.9M worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926006933/0001214659-26-006933-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229842}, {"id": "0001214659-26-006804", "src": "INSIDERS", "ticker": "MPWR", "cik": "1280452", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "MONOLITHIC POWER SYSTEMS INC", "who": "Jeff Zhou", "who_key": "Zhou Jeff", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 816480.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director sells $816K of MPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926006804/0001214659-26-006804-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231282}, {"id": "0001214659-26-006861", "src": "INSIDERS", "ticker": "MPWR", "cik": "1280452", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "MONOLITHIC POWER SYSTEMS INC", "who": "Robert W. Dean II", "who_key": "DEAN ROBERT W II", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 36290.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO trims $36K of MPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926006861/0001214659-26-006861-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231282}, {"id": "0001214659-26-006798", "src": "INSIDERS", "ticker": "MPWR", "cik": "1280452", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "MONOLITHIC POWER SYSTEMS INC", "who": "Saria Tseng", "who_key": "Tseng Saria", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 7932150.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "An insider takes $7.9M off the table in MPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926006798/0001214659-26-006798-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237042}, {"id": "0001214659-26-006622", "src": "INSIDERS", "ticker": "MPWR", "cik": "1280452", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "MONOLITHIC POWER SYSTEMS INC", "who": "Robert W. Dean II", "who_key": "DEAN ROBERT W II", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6253.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO takes $6K off the table in MPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926006622/0001214659-26-006622-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242802}, {"id": "0001214659-26-006625", "src": "INSIDERS", "ticker": "MPWR", "cik": "1280452", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "MONOLITHIC POWER SYSTEMS INC", "who": "Michael Hsing", "who_key": "Hsing Michael", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 59310168.55, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The corner office trims MPWR: $59.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926006625/0001214659-26-006625-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242802}, {"id": "0001214659-26-006583", "src": "INSIDERS", "ticker": "MPWR", "cik": "1280452", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "MONOLITHIC POWER SYSTEMS INC", "who": "Maurice Sciammas", "who_key": "Sciammas Maurice", "role": "EVP, WW Sales & Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 18736849.52, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider trims $18.7M of MPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926006583/0001214659-26-006583-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001214659-26-006498", "src": "INSIDERS", "ticker": "MPWR", "cik": "1280452", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "MONOLITHIC POWER SYSTEMS INC", "who": "Robert W. Dean II", "who_key": "DEAN ROBERT W II", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on MPWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926006498/0001214659-26-006498-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "0001214659-26-006521", "src": "INSIDERS", "ticker": "MPWR", "cik": "1280452", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "MONOLITHIC POWER SYSTEMS INC", "who": "Maurice Sciammas", "who_key": "Sciammas Maurice", "role": "EVP, WW Sales & Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on MPWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926006521/0001214659-26-006521-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "0001214659-26-005690", "src": "INSIDERS", "ticker": "MPWR", "cik": "1280452", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "MONOLITHIC POWER SYSTEMS INC", "who": "Jeff Zhou", "who_key": "Zhou Jeff", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2434282.7199999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Big sell in MPWR \u2014 A board member offloads $2.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926005690/0001214659-26-005690-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "0001214659-26-005811", "src": "INSIDERS", "ticker": "MPWR", "cik": "1280452", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "MONOLITHIC POWER SYSTEMS INC", "who": "Eileen Wynne", "who_key": "Wynne Eileen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 530197.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $530K of MPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926005811/0001214659-26-005811-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "0001214659-26-005858", "src": "INSIDERS", "ticker": "MPWR", "cik": "1280452", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "MONOLITHIC POWER SYSTEMS INC", "who": "Deming Xiao", "who_key": "Xiao Deming", "role": "EVP, Global Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 49636560.49, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider trims $49.6M of MPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926005858/0001214659-26-005858-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "0001214659-26-005860", "src": "INSIDERS", "ticker": "MPWR", "cik": "1280452", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "MONOLITHIC POWER SYSTEMS INC", "who": "Eugen J. Elmiger", "who_key": "Elmiger Eugen J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 19019481.56, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Boardroom sells $19M of MPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926005860/0001214659-26-005860-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "0001214659-26-005668", "src": "INSIDERS", "ticker": "MPWR", "cik": "1280452", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "MONOLITHIC POWER SYSTEMS INC", "who": "Maurice Sciammas", "who_key": "Sciammas Maurice", "role": "EVP, WW Sales & Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 601847.7999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $602K of MPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926005668/0001214659-26-005668-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261522}, {"id": "0001214659-26-005640", "src": "INSIDERS", "ticker": "MPWR", "cik": "1280452", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "MONOLITHIC POWER SYSTEMS INC", "who": "Maurice Sciammas", "who_key": "Sciammas Maurice", "role": "EVP, WW Sales & Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 47661.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $48K of MPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926005640/0001214659-26-005640-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262962}, {"id": "13DG-0002100119-26-000862", "src": "13DG", "ticker": "MPWR", "cik": "1280452", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "MONOLITHIC POWER SYSTEMS INC", "who": "Monolithic Power Systems Inc", "who_key": "MONOLITHIC POWER SYSTEMS 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": "Semiconductors & Related Devices", "country": "United States", "headline": "MONOLITHIC POWER SYSTEMS INC takes a 7.25% passive stake in MPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/0002100119-26-000862-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0002100121-26-000474", "src": "13DG", "ticker": "MPWR", "cik": "1280452", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "MONOLITHIC POWER SYSTEMS INC", "who": "Monolithic Power Systems Inc", "who_key": "MONOLITHIC POWER SYSTEMS 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": "Semiconductors & Related Devices", "country": "United States", "headline": "MONOLITHIC POWER SYSTEMS INC crosses 5% of MPWR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/0002100121-26-000474-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}], "recent_buys": [], "institutional": [{"id": "13DG-0000914208-26-000222", "src": "13DG", "ticker": "MPWR", "cik": "1280452", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "MONOLITHIC POWER SYSTEMS INC", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "Invesco Ltd. crosses 5% of MPWR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000222-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159282}, {"id": "13DG-0000315066-26-001456", "src": "13DG", "ticker": "MPWR", "cik": "1280452", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "MONOLITHIC POWER SYSTEMS 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": "Semiconductors & Related Devices", "country": "United States", "headline": "FMR LLC moves to a 10.5% passive stake in MPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001456-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0002100119-26-000862", "src": "13DG", "ticker": "MPWR", "cik": "1280452", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "MONOLITHIC POWER SYSTEMS INC", "who": "Monolithic Power Systems Inc", "who_key": "MONOLITHIC POWER SYSTEMS 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": "Semiconductors & Related Devices", "country": "United States", "headline": "MONOLITHIC POWER SYSTEMS INC takes a 7.25% passive stake in MPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/0002100119-26-000862-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0002100121-26-000474", "src": "13DG", "ticker": "MPWR", "cik": "1280452", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "MONOLITHIC POWER SYSTEMS INC", "who": "Monolithic Power Systems Inc", "who_key": "MONOLITHIC POWER SYSTEMS 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": "Semiconductors & Related Devices", "country": "United States", "headline": "MONOLITHIC POWER SYSTEMS INC crosses 5% of MPWR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/0002100121-26-000474-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0000102909-26-001833", "src": "13DG", "ticker": "MPWR", "cik": "1280452", "company": "MONOLITHIC POWER SYSTEMS, INC.", "company_raw": "MONOLITHIC POWER SYSTEMS INC", "who": "Monolithic Power Systems Inc", "who_key": "MONOLITHIC POWER SYSTEMS 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": "Semiconductors & Related Devices", "country": "United States", "headline": "MONOLITHIC POWER SYSTEMS INC adjusts its stake in MPWR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/0000102909-26-001833-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "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": "Monolithic Power Systems, Inc. - Common Stock", "new_value": "MONOLITHIC POWER SYSTEMS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001280452", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001280452", "applied": 1, "detected_at": "2026-10-26T02:17:35.015176"}]}, "key_people": [{"who": "Michael Hsing", "who_key": "Hsing Michael", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1000182494.3239, "net": -1000182494.3239, "trades": 304, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 59310168.55, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926006625/0001214659-26-006625-index.htm"}, {"action": "SELL", "amount": 38670257.41, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926002084/0001214659-26-002084-index.htm"}, {"action": "SELL", "amount": 39234211.79, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926001738/0001214659-26-001738-index.htm"}, {"action": "SELL", "amount": 38837435.260000005, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926001587/0001214659-26-001587-index.htm"}, {"action": "SELL", "amount": 64323823.895100005, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926001447/0001214659-26-001447-index.htm"}, {"action": "SELL", "amount": 35724379.660000004, "date": "2025-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925016420/0001214659-25-016420-index.htm"}, {"action": "SELL", "amount": 38335721.29, "date": "2025-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925016419/0001214659-25-016419-index.htm"}, {"action": "SELL", "amount": 16773550.180000002, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925012411/0001214659-25-012411-index.htm"}, {"action": "SELL", "amount": 3640000.0, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925003202/0001214659-25-003202-index.htm"}, {"action": "SELL", "amount": 1860157.4000000001, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925002481/0001214659-25-002481-index.htm"}, {"action": "SELL", "amount": 8374800.0, "date": "2025-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925002420/0001214659-25-002420-index.htm"}, {"action": "SELL", "amount": 2545200.0, "date": "2025-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925001498/0001214659-25-001498-index.htm"}, {"action": "SELL", "amount": 2151601.8, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924018885/0001214659-24-018885-index.htm"}, {"action": "SELL", "amount": 3526277.06, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924014284/0001214659-24-014284-index.htm"}, {"action": "SELL", "amount": 2171708.1, "date": "2024-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924014220/0001214659-24-014220-index.htm"}, {"action": "SELL", "amount": 7994810.12, "date": "2024-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924012921/0001214659-24-012921-index.htm"}, {"action": "SELL", "amount": 2149815.56, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924011784/0001214659-24-011784-index.htm"}, {"action": "SELL", "amount": 5848605.58, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924010598/0001214659-24-010598-index.htm"}, {"action": "SELL", "amount": 1948560.0, "date": "2024-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924008658/0001214659-24-008658-index.htm"}, {"action": "SELL", "amount": 5294839.95, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924008256/0001214659-24-008256-index.htm"}, {"action": "SELL", "amount": 5419520.9, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924006067/0001214659-24-006067-index.htm"}, {"action": "SELL", "amount": 5808620.4399999995, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924003951/0001214659-24-003951-index.htm"}, {"action": "SELL", "amount": 1897200.0, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924002234/0001214659-24-002234-index.htm"}, {"action": "SELL", "amount": 2430031.0, "date": "2024-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924002065/0001214659-24-002065-index.htm"}, {"action": "SELL", "amount": 4816043.43, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924001887/0001214659-24-001887-index.htm"}], "latest": {"action": "SELL", "amount": 59310168.55, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926006625/0001214659-26-006625-index.htm"}}, {"who": "Saria Tseng", "who_key": "Tseng Saria", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 386740665.9451, "net": -386740665.9451, "trades": 212, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12860500.0, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926006933/0001214659-26-006933-index.htm"}, {"action": "SELL", "amount": 7932150.0, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926006798/0001214659-26-006798-index.htm"}, {"action": "SELL", "amount": 11698654.18, "date": "2026-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926004535/0001214659-26-004535-index.htm"}, {"action": "SELL", "amount": 8918434.08, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926004460/0001214659-26-004460-index.htm"}, {"action": "SELL", "amount": 1586924.4000000001, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926004341/0001214659-26-004341-index.htm"}, {"action": "SELL", "amount": 25943638.22, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926004185/0001214659-26-004185-index.htm"}, {"action": "SELL", "amount": 26790369.637500003, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926001450/0001214659-26-001450-index.htm"}, {"action": "SELL", "amount": 18529315.61, "date": "2025-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925017305/0001214659-25-017305-index.htm"}, {"action": "SELL", "amount": 18083638.33, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925017303/0001214659-25-017303-index.htm"}, {"action": "SELL", "amount": 1413905.9999999998, "date": "2025-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925015290/0001214659-25-015290-index.htm"}, {"action": "SELL", "amount": 17139295.31, "date": "2025-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925015041/0001214659-25-015041-index.htm"}, {"action": "SELL", "amount": 13268669.5, "date": "2025-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925014032/0001214659-25-014032-index.htm"}, {"action": "SELL", "amount": 475437.5652, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925002483/0001214659-25-002483-index.htm"}, {"action": "SELL", "amount": 662611.24, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924018889/0001214659-24-018889-index.htm"}, {"action": "SELL", "amount": 668637.01, "date": "2024-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924014223/0001214659-24-014223-index.htm"}, {"action": "SELL", "amount": 2665213.9, "date": "2024-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924012923/0001214659-24-012923-index.htm"}, {"action": "SELL", "amount": 1532199.7, "date": "2024-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924011889/0001214659-24-011889-index.htm"}, {"action": "SELL", "amount": 29978649.54, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924011783/0001214659-24-011783-index.htm"}, {"action": "SELL", "amount": 599627.38, "date": "2024-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924008661/0001214659-24-008661-index.htm"}, {"action": "SELL", "amount": 584120.0, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924002237/0001214659-24-002237-index.htm"}, {"action": "SELL", "amount": 629462.0, "date": "2024-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924002067/0001214659-24-002067-index.htm"}, {"action": "SELL", "amount": 834000.0, "date": "2024-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924000517/0001214659-24-000517-index.htm"}, {"action": "SELL", "amount": 14761605.959999999, "date": "2024-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924000410/0001214659-24-000410-index.htm"}, {"action": "SELL", "amount": 11166000.0, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465923016433/0001214659-23-016433-index.htm"}, {"action": "SELL", "amount": 421245.01, "date": "2023-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465923014766/0001214659-23-014766-index.htm"}], "latest": {"action": "SELL", "amount": 12860500.0, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926006933/0001214659-26-006933-index.htm"}}, {"who": "Maurice Sciammas", "who_key": "Sciammas Maurice", "role": "EVP, WW Sales & Marketing", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 366418577.3384, "net": -366418577.3384, "trades": 271, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20245937.01, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926008703/0001214659-26-008703-index.htm"}, {"action": "SELL", "amount": 40548.299999999996, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926008236/0001214659-26-008236-index.htm"}, {"action": "SELL", "amount": 46018.5, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926007138/0001214659-26-007138-index.htm"}, {"action": "SELL", "amount": 18736849.52, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926006583/0001214659-26-006583-index.htm"}, {"action": "SELL", "amount": 601847.7999999999, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926005668/0001214659-26-005668-index.htm"}, {"action": "SELL", "amount": 47661.9, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926005640/0001214659-26-005640-index.htm"}, {"action": "SELL", "amount": 33493.200000000004, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926004332/0001214659-26-004332-index.htm"}, {"action": "SELL", "amount": 32852.1, "date": "2026-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926003765/0001214659-26-003765-index.htm"}, {"action": "SELL", "amount": 235994.99999999997, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926001626/0001214659-26-001626-index.htm"}, {"action": "SELL", "amount": 26790369.637500003, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926001449/0001214659-26-001449-index.htm"}, {"action": "SELL", "amount": 3559434.48, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925017225/0001214659-25-017225-index.htm"}, {"action": "SELL", "amount": 6121059.06, "date": "2025-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925017014/0001214659-25-017014-index.htm"}, {"action": "SELL", "amount": 24656386.86, "date": "2025-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925017016/0001214659-25-017016-index.htm"}, {"action": "SELL", "amount": 197362.0, "date": "2025-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925016060/0001214659-25-016060-index.htm"}, {"action": "SELL", "amount": 8412000.0, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925007417/0001214659-25-007417-index.htm"}, {"action": "SELL", "amount": 474720.5972, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925002482/0001214659-25-002482-index.htm"}, {"action": "SELL", "amount": 4913851.6739, "date": "2025-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925002419/0001214659-25-002419-index.htm"}, {"action": "SELL", "amount": 662611.24, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924018888/0001214659-24-018888-index.htm"}, {"action": "SELL", "amount": 10225484.52, "date": "2024-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924017281/0001214659-24-017281-index.htm"}, {"action": "SELL", "amount": 668637.01, "date": "2024-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924014222/0001214659-24-014222-index.htm"}, {"action": "SELL", "amount": 2665213.9, "date": "2024-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924012922/0001214659-24-012922-index.htm"}, {"action": "SELL", "amount": 9281284.51, "date": "2024-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924012169/0001214659-24-012169-index.htm"}, {"action": "SELL", "amount": 599610.0, "date": "2024-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924008660/0001214659-24-008660-index.htm"}, {"action": "SELL", "amount": 7500103.67, "date": "2024-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924006366/0001214659-24-006366-index.htm"}, {"action": "SELL", "amount": 584120.0, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924002235/0001214659-24-002235-index.htm"}], "latest": {"action": "SELL", "amount": 20245937.01, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926008703/0001214659-26-008703-index.htm"}}, {"who": "Deming Xiao", "who_key": "Xiao Deming", "role": "EVP, Global Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 343332327.0564, "net": -343332327.0564, "trades": 285, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 49636560.49, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926005858/0001214659-26-005858-index.htm"}, {"action": "SELL", "amount": 26790369.637500003, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926001451/0001214659-26-001451-index.htm"}, {"action": "SELL", "amount": 31199220.0, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925011471/0001214659-25-011471-index.htm"}, {"action": "SELL", "amount": 474720.5972, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925002484/0001214659-25-002484-index.htm"}, {"action": "SELL", "amount": 662611.24, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924018890/0001214659-24-018890-index.htm"}, {"action": "SELL", "amount": 8796050.0, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924015601/0001214659-24-015601-index.htm"}, {"action": "SELL", "amount": 9500000.0, "date": "2024-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924015184/0001214659-24-015184-index.htm"}, {"action": "SELL", "amount": 668637.01, "date": "2024-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924014224/0001214659-24-014224-index.htm"}, {"action": "SELL", "amount": 2665213.9, "date": "2024-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924012924/0001214659-24-012924-index.htm"}, {"action": "SELL", "amount": 1000220.0, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924009814/0001214659-24-009814-index.htm"}, {"action": "SELL", "amount": 599627.38, "date": "2024-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924008657/0001214659-24-008657-index.htm"}, {"action": "SELL", "amount": 584120.0, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924002238/0001214659-24-002238-index.htm"}, {"action": "SELL", "amount": 629462.0, "date": "2024-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924002068/0001214659-24-002068-index.htm"}, {"action": "SELL", "amount": 6786330.760000001, "date": "2024-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924000606/0001214659-24-000606-index.htm"}, {"action": "SELL", "amount": 14761605.959999999, "date": "2024-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924000409/0001214659-24-000409-index.htm"}, {"action": "SELL", "amount": 421245.01, "date": "2023-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465923014765/0001214659-23-014765-index.htm"}, {"action": "SELL", "amount": 484047.44, "date": "2023-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465923014667/0001214659-23-014667-index.htm"}, {"action": "SELL", "amount": 1972981.5, "date": "2023-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465923013132/0001214659-23-013132-index.htm"}, {"action": "SELL", "amount": 463447.24, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465923011009/0001214659-23-011009-index.htm"}, {"action": "SELL", "amount": 520211.63999999996, "date": "2023-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465923010819/0001214659-23-010819-index.htm"}, {"action": "SELL", "amount": 5136621.45, "date": "2023-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465923009960/0001214659-23-009960-index.htm"}, {"action": "SELL", "amount": 2315185.9499999997, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465923009269/0001214659-23-009269-index.htm"}, {"action": "SELL", "amount": 351190.03, "date": "2023-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465923006756/0001214659-23-006756-index.htm"}, {"action": "SELL", "amount": 455463.60000000003, "date": "2023-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465923006574/0001214659-23-006574-index.htm"}, {"action": "SELL", "amount": 1604810.1, "date": "2023-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465923006518/0001214659-23-006518-index.htm"}], "latest": {"action": "SELL", "amount": 49636560.49, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926005858/0001214659-26-005858-index.htm"}}, {"who": "James C. Moyer", "who_key": "Moyer James C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 159419520.39790002, "net": -159419520.39790002, "trades": 248, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2047972.7600000002, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465923015381/0001214659-23-015381-index.htm"}, {"action": "SELL", "amount": 15461024.4, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465922014799/0001214659-22-014799-index.htm"}, {"action": "SELL", "amount": 3781696.97, "date": "2022-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465922011531/0001214659-22-011531-index.htm"}, {"action": "SELL", "amount": 1110620.0, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465921012039/0001214659-21-012039-index.htm"}, {"action": "SELL", "amount": 3226057.8600000003, "date": "2021-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465921008332/0001214659-21-008332-index.htm"}, {"action": "SELL", "amount": 4576926.73, "date": "2021-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465921007602/0001214659-21-007602-index.htm"}, {"action": "SELL", "amount": 4327973.4, "date": "2021-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465921006613/0001214659-21-006613-index.htm"}, {"action": "SELL", "amount": 5613386.5383, "date": "2021-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000128045221000028/0001280452-21-000028-index.htm"}, {"action": "SELL", "amount": 4810466.7187, "date": "2020-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000128045220000189/0001280452-20-000189-index.htm"}, {"action": "SELL", "amount": 307699.0, "date": "2020-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000128045220000187/0001280452-20-000187-index.htm"}, {"action": "SELL", "amount": 4625709.0, "date": "2020-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000128045220000181/0001280452-20-000181-index.htm"}, {"action": "SELL", "amount": 3720457.5, "date": "2020-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000128045220000156/0001280452-20-000156-index.htm"}, {"action": "SELL", "amount": 2688254.0, "date": "2020-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000128045220000148/0001280452-20-000148-index.htm"}, {"action": "SELL", "amount": 1953418.0, "date": "2020-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000128045220000099/0001280452-20-000099-index.htm"}, {"action": "SELL", "amount": 2945999.0, "date": "2020-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000128045220000094/0001280452-20-000094-index.htm"}, {"action": "SELL", "amount": 2390423.0, "date": "2020-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000128045220000070/0001280452-20-000070-index.htm"}, {"action": "SELL", "amount": 2900591.3, "date": "2020-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000128045220000056/0001280452-20-000056-index.htm"}, {"action": "SELL", "amount": 1843830.0, "date": "2020-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000128045220000053/0001280452-20-000053-index.htm"}, {"action": "SELL", "amount": 3403133.7, "date": "2020-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000128045220000010/0001280452-20-000010-index.htm"}, {"action": "SELL", "amount": 3013046.6, "date": "2019-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000128045219000184/0001280452-19-000184-index.htm"}, {"action": "SELL", "amount": 1603090.0, "date": "2019-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000128045219000178/0001280452-19-000178-index.htm"}, {"action": "SELL", "amount": 2863600.2, "date": "2019-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000128045219000150/0001280452-19-000150-index.htm"}, {"action": "SELL", "amount": 3160368.0000000005, "date": "2019-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000128045219000136/0001280452-19-000136-index.htm"}, {"action": "SELL", "amount": 1455200.0, "date": "2019-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000128045219000121/0001280452-19-000121-index.htm"}, {"action": "SELL", "amount": 2870600.0, "date": "2019-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000128045219000090/0001280452-19-000090-index.htm"}], "latest": {"action": "SELL", "amount": 2047972.7600000002, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465923015381/0001214659-23-015381-index.htm"}}, {"who": "Theodore Blegen", "who_key": "BLEGEN THEODORE", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 145642300.8991, "net": -145642300.8991, "trades": 92, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 25443531.3825, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926001448/0001214659-26-001448-index.htm"}, {"action": "SELL", "amount": 3389266.28, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926001149/0001214659-26-001149-index.htm"}, {"action": "SELL", "amount": 2821399.46, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926000197/0001214659-26-000197-index.htm"}, {"action": "SELL", "amount": 2724623.44, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925017534/0001214659-25-017534-index.htm"}, {"action": "SELL", "amount": 3073277.54, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925015933/0001214659-25-015933-index.htm"}, {"action": "SELL", "amount": 2739647.6, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925014464/0001214659-25-014464-index.htm"}, {"action": "SELL", "amount": 2443032.12, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925013303/0001214659-25-013303-index.htm"}, {"action": "SELL", "amount": 2250000.0, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925011467/0001214659-25-011467-index.htm"}, {"action": "SELL", "amount": 4500000.0, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925009933/0001214659-25-009933-index.htm"}, {"action": "SELL", "amount": 381497.5724, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925002480/0001214659-25-002480-index.htm"}, {"action": "SELL", "amount": 1500000.0, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924020316/0001214659-24-020316-index.htm"}, {"action": "SELL", "amount": 561620.1, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924018887/0001214659-24-018887-index.htm"}, {"action": "SELL", "amount": 1932404.67, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924018467/0001214659-24-018467-index.htm"}, {"action": "SELL", "amount": 2270900.46, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924016995/0001214659-24-016995-index.htm"}, {"action": "SELL", "amount": 2260505.95, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924015911/0001214659-24-015911-index.htm"}, {"action": "SELL", "amount": 566667.92, "date": "2024-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924014221/0001214659-24-014221-index.htm"}, {"action": "SELL", "amount": 2131263.92, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924013736/0001214659-24-013736-index.htm"}, {"action": "SELL", "amount": 2145476.4, "date": "2024-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924012920/0001214659-24-012920-index.htm"}, {"action": "SELL", "amount": 2010484.95, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924011888/0001214659-24-011888-index.htm"}, {"action": "SELL", "amount": 1829436.68, "date": "2024-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924010597/0001214659-24-010597-index.htm"}, {"action": "SELL", "amount": 508515.26, "date": "2024-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924008659/0001214659-24-008659-index.htm"}, {"action": "SELL", "amount": 1658214.53, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924008257/0001214659-24-008257-index.htm"}, {"action": "SELL", "amount": 1693492.88, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924006020/0001214659-24-006020-index.htm"}, {"action": "SELL", "amount": 1814388.22, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924003948/0001214659-24-003948-index.htm"}, {"action": "SELL", "amount": 495040.0, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924002226/0001214659-24-002226-index.htm"}], "latest": {"action": "SELL", "amount": 25443531.3825, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926001448/0001214659-26-001448-index.htm"}}, {"who": "Kuo Wei Herbert Chang", "who_key": "CHANG KUO WEI HERBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 65258645.6378, "net": -65258645.6378, "trades": 98, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 64078.5, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926010853/0001214659-26-010853-index.htm"}, {"action": "SELL", "amount": 71000.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926010101/0001214659-26-010101-index.htm"}, {"action": "SELL", "amount": 89697.0, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925017235/0001214659-25-017235-index.htm"}, {"action": "SELL", "amount": 87397.0, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925017110/0001214659-25-017110-index.htm"}, {"action": "SELL", "amount": 36900.0, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925007514/0001214659-25-007514-index.htm"}, {"action": "SELL", "amount": 69800.0, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925007421/0001214659-25-007421-index.htm"}, {"action": "SELL", "amount": 65000.0, "date": "2025-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925007331/0001214659-25-007331-index.htm"}, {"action": "SELL", "amount": 178688.0, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924014809/0001214659-24-014809-index.htm"}, {"action": "SELL", "amount": 150000.0, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924009810/0001214659-24-009810-index.htm"}, {"action": "SELL", "amount": 147000.0, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924009375/0001214659-24-009375-index.htm"}, {"action": "SELL", "amount": 176585.0, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924003785/0001214659-24-003785-index.htm"}, {"action": "SELL", "amount": 187500.0, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465924003399/0001214659-24-003399-index.htm"}, {"action": "SELL", "amount": 209456.0, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465923015229/0001214659-23-015229-index.htm"}, {"action": "SELL", "amount": 51000.0, "date": "2023-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465923014897/0001214659-23-014897-index.htm"}, {"action": "SELL", "amount": 250000.0, "date": "2023-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465923011786/0001214659-23-011786-index.htm"}, {"action": "SELL", "amount": 111000.0, "date": "2021-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000128045221000039/0001280452-21-000039-index.htm"}, {"action": "SELL", "amount": 978999.0000000001, "date": "2020-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000143774920022772/0001437749-20-022772-index.htm"}, {"action": "SELL", "amount": 348400.0, "date": "2020-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000128045220000153/0001280452-20-000153-index.htm"}, {"action": "SELL", "amount": 111800.0, "date": "2020-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000128045220000141/0001280452-20-000141-index.htm"}, {"action": "SELL", "amount": 196300.0, "date": "2020-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000128045220000130/0001280452-20-000130-index.htm"}, {"action": "SELL", "amount": 349619.998, "date": "2020-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000128045220000125/0001280452-20-000125-index.htm"}, {"action": "SELL", "amount": 637408.0, "date": "2020-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000128045220000088/0001280452-20-000088-index.htm"}, {"action": "SELL", "amount": 198000.0, "date": "2020-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000128045220000079/0001280452-20-000079-index.htm"}, {"action": "SELL", "amount": 192000.0, "date": "2020-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000128045220000049/0001280452-20-000049-index.htm"}, {"action": "SELL", "amount": 187717.0, "date": "2020-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000128045220000035/0001280452-20-000035-index.htm"}], "latest": {"action": "SELL", "amount": 64078.5, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926010853/0001214659-26-010853-index.htm"}}, {"who": "Eugen J. Elmiger", "who_key": "Elmiger Eugen J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 22406322.56, "net": -22406322.56, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19019481.56, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926005860/0001214659-26-005860-index.htm"}, {"action": "SELL", "amount": 3386841.0, "date": "2025-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465925013192/0001214659-25-013192-index.htm"}], "latest": {"action": "SELL", "amount": 19019481.56, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280452/000121465926005860/0001214659-26-005860-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -71000.0}, {"date": "2026-08-17", "net": -8481.84}, {"date": "2026-08-24", "net": -105605.54000000001}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011363", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010932", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010853", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001280452-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010630", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001280452-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010101", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001969223-26-000881", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009744", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009739", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009676", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007680", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053275", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-051029", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009117", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008703", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001950047-26-007138", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-15", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000222", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001456", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008236", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001628280-26-042820", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007138", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007088", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005349", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-006933", "price_sensitive": false}], "performance": {"ticker": "MPWR", "has_prices": true, "summary": {"n": 7, "avg": 1.062599339466306, "win_rate": 1.0, "best": 2.0790219468793247, "worst": 0.23284923867244886, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2026-02-04", "score": 0.0, "ref_price": 1136.83, "return": 0.23284923867244886}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2026-01-05", "score": 0.0, "ref_price": 955.03, "return": 0.4675350512549344}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2026-01-05", "score": 0.0, "ref_price": 955.03, "return": 0.4675350512549344}, {"who": "Hon. Michael Patrick Guest", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MS03", "amount": 1001.0, "date": "2025-10-20", "score": 0.0, "ref_price": 1031.59, "return": 0.35862115763045405}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 455.19, "return": 2.0790219468793247}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-10-17", "score": 0.0, "ref_price": 476.56, "return": 1.940951821386604}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-09-30", "score": 0.0, "ref_price": 484.68, "return": 1.8916811091854417}]}, "price_series": [{"date": "2016-08-08", "close": 72.86, "volume": 163990.0}, {"date": "2016-08-09", "close": 73.71, "volume": 188802.0}, {"date": "2016-08-10", "close": 73.28, "volume": 138783.0}, {"date": "2016-08-11", "close": 73.37, "volume": 113668.0}, {"date": "2016-08-12", "close": 73.55, "volume": 85189.0}, {"date": "2016-08-15", "close": 74.62, "volume": 187761.0}, {"date": "2016-08-16", "close": 73.76, "volume": 191364.0}, {"date": "2016-08-17", "close": 73.76, "volume": 178695.0}, {"date": "2016-08-18", "close": 74.29, "volume": 93083.0}, {"date": "2016-08-19", "close": 75.01, "volume": 261351.0}, {"date": "2016-08-22", "close": 75.6, "volume": 110350.0}, {"date": "2016-08-23", "close": 75.91, "volume": 141837.0}, {"date": "2016-08-24", "close": 75.02, "volume": 278812.0}, {"date": "2016-08-25", "close": 75.29, "volume": 104004.0}, {"date": "2016-08-26", "close": 76.69, "volume": 320331.0}, {"date": "2016-08-29", "close": 76.17, "volume": 238975.0}, {"date": "2016-08-30", "close": 76.37, "volume": 335712.0}, {"date": "2016-08-31", "close": 76.72, "volume": 342566.0}, {"date": "2016-09-01", "close": 77.66, "volume": 238251.0}, {"date": "2016-09-02", "close": 77.37, "volume": 5209528.0}, {"date": "2016-09-06", "close": 76.65, "volume": 374748.0}, {"date": "2016-09-07", "close": 76.68, "volume": 268325.0}, {"date": "2016-09-08", "close": 75.56, "volume": 297955.0}, {"date": "2016-09-09", "close": 73.42, "volume": 470381.0}, {"date": "2016-09-12", "close": 75.38, "volume": 407760.0}, {"date": "2016-09-13", "close": 74.69, "volume": 444053.0}, {"date": "2016-09-14", "close": 74.66, "volume": 260563.0}, {"date": "2016-09-15", "close": 75.21, "volume": 647585.0}, {"date": "2016-09-16", "close": 75.62, "volume": 466071.0}, {"date": "2016-09-19", "close": 75.96, "volume": 161383.0}, {"date": "2016-09-20", "close": 75.57, "volume": 252473.0}, {"date": "2016-09-21", "close": 76.45, "volume": 208267.0}, {"date": "2016-09-22", "close": 77.36, "volume": 438845.0}, {"date": "2016-09-23", "close": 76.53, "volume": 301061.0}, {"date": "2016-09-26", "close": 76.36, "volume": 455971.0}, {"date": "2016-09-27", "close": 78.42, "volume": 388973.0}, {"date": "2016-09-28", "close": 78.935, "volume": 323036.0}, {"date": "2016-09-29", "close": 78.95, "volume": 333859.0}, {"date": "2016-09-30", "close": 80.5, "volume": 787404.0}, {"date": "2016-10-03", "close": 79.19, "volume": 377314.0}, {"date": "2016-10-04", "close": 79.06, "volume": 205271.0}, {"date": "2016-10-05", "close": 80.02, "volume": 250192.0}, {"date": "2016-10-06", "close": 80.31, "volume": 373993.0}, {"date": "2016-10-07", "close": 80.27, "volume": 181227.0}, {"date": "2016-10-10", "close": 80.49, "volume": 158225.0}, {"date": "2016-10-11", "close": 79.12, "volume": 379741.0}, {"date": "2016-10-12", "close": 78.11, "volume": 310374.0}, {"date": "2016-10-13", "close": 76.9, "volume": 417966.0}, {"date": "2016-10-14", "close": 77.17, "volume": 157882.0}, {"date": "2016-10-17", "close": 76.51, "volume": 254863.0}, {"date": "2016-10-18", "close": 76.98, "volume": 170355.0}, {"date": "2016-10-19", "close": 77.12, "volume": 138529.0}, {"date": "2016-10-20", "close": 76.94, "volume": 273504.0}, {"date": "2016-10-21", "close": 77.59, "volume": 194460.0}, {"date": "2016-10-24", "close": 79.37, "volume": 193062.0}, {"date": "2016-10-25", "close": 79.18, "volume": 133761.0}, {"date": "2016-10-26", "close": 79.26, "volume": 108310.0}, {"date": "2016-10-27", "close": 79.01, "volume": 265033.0}, {"date": "2016-10-28", "close": 77.97, "volume": 355895.0}, {"date": "2016-10-31", "close": 78.81, "volume": 532522.0}, {"date": "2016-11-01", "close": 76.49, "volume": 922841.0}, {"date": "2016-11-02", "close": 76.51, "volume": 386813.0}, {"date": "2016-11-03", "close": 76.44, "volume": 244005.0}, {"date": "2016-11-04", "close": 76.69, "volume": 330535.0}, {"date": "2016-11-07", "close": 78.56, "volume": 465979.0}, {"date": "2016-11-08", "close": 78.68, "volume": 207036.0}, {"date": "2016-11-09", "close": 79.76, "volume": 351937.0}, {"date": "2016-11-10", "close": 77.79, "volume": 428503.0}, {"date": "2016-11-11", "close": 79.29, "volume": 503119.0}, {"date": "2016-11-14", "close": 79.83, "volume": 384141.0}, {"date": "2016-11-15", "close": 80.2, "volume": 203466.0}, {"date": "2016-11-16", "close": 80.98, "volume": 188721.0}, {"date": "2016-11-17", "close": 81.64, "volume": 240738.0}, {"date": "2016-11-18", "close": 81.83, "volume": 174406.0}, {"date": "2016-11-21", "close": 82.86, "volume": 461352.0}, {"date": "2016-11-22", "close": 83.95, "volume": 424608.0}, {"date": "2016-11-23", "close": 84.0, "volume": 260804.0}, {"date": "2016-11-25", "close": 84.34, "volume": 103826.0}, {"date": "2016-11-28", "close": 83.72, "volume": 307948.0}, {"date": "2016-11-29", "close": 83.1, "volume": 291333.0}, {"date": "2016-11-30", "close": 82.04, "volume": 253142.0}, {"date": "2016-12-01", "close": 76.5, "volume": 669681.0}, {"date": "2016-12-02", "close": 76.65, "volume": 668592.0}, {"date": "2016-12-05", "close": 77.98, "volume": 297311.0}, {"date": "2016-12-06", "close": 78.28, "volume": 192931.0}, {"date": "2016-12-07", "close": 79.35, "volume": 214236.0}, {"date": "2016-12-08", "close": 80.81, "volume": 194469.0}, {"date": "2016-12-09", "close": 80.33, "volume": 226721.0}, {"date": "2016-12-12", "close": 80.08, "volume": 173381.0}, {"date": "2016-12-13", "close": 83.04, "volume": 1063193.0}, {"date": "2016-12-14", "close": 82.84, "volume": 442557.0}, {"date": "2016-12-15", "close": 84.21, "volume": 541325.0}, {"date": "2016-12-16", "close": 83.27, "volume": 626214.0}, {"date": "2016-12-19", "close": 84.11, "volume": 265738.0}, {"date": "2016-12-20", "close": 85.43, "volume": 303397.0}, {"date": "2016-12-21", "close": 84.58, "volume": 262082.0}, {"date": "2016-12-22", "close": 84.31, "volume": 180613.0}, {"date": "2016-12-23", "close": 84.56, "volume": 190233.0}, {"date": "2016-12-27", "close": 85.02, "volume": 161774.0}, {"date": "2016-12-28", "close": 83.23, "volume": 197460.0}, {"date": "2016-12-29", "close": 83.22, "volume": 236317.0}, {"date": "2016-12-30", "close": 81.93, "volume": 250734.0}, {"date": "2017-01-03", "close": 83.61, "volume": 433880.0}, {"date": "2017-01-04", "close": 83.03, "volume": 363368.0}, {"date": "2017-01-05", "close": 82.76, "volume": 231912.0}, {"date": "2017-01-06", "close": 83.94, "volume": 269952.0}, {"date": "2017-01-09", "close": 85.4, "volume": 481850.0}, {"date": "2017-01-10", "close": 85.57, "volume": 300275.0}, {"date": "2017-01-11", "close": 86.32, "volume": 261958.0}, {"date": "2017-01-12", "close": 85.95, "volume": 142533.0}, {"date": "2017-01-13", "close": 87.14, "volume": 160319.0}, {"date": "2017-01-17", "close": 85.17, "volume": 220291.0}, {"date": "2017-01-18", "close": 86.45, "volume": 259552.0}, {"date": "2017-01-19", "close": 85.61, "volume": 211503.0}, {"date": "2017-01-20", "close": 87.54, "volume": 452480.0}, {"date": "2017-01-23", "close": 88.33, "volume": 652151.0}, {"date": "2017-01-24", "close": 90.55, "volume": 364576.0}, {"date": "2017-01-25", "close": 90.06, "volume": 455244.0}, {"date": "2017-01-26", "close": 88.3, "volume": 507388.0}, {"date": "2017-01-27", "close": 89.78, "volume": 196094.0}, {"date": "2017-01-30", "close": 89.05, "volume": 228995.0}, {"date": "2017-01-31", "close": 87.24, "volume": 437162.0}, {"date": "2017-02-01", "close": 88.92, "volume": 398113.0}, {"date": "2017-02-02", "close": 88.27, "volume": 239296.0}, {"date": "2017-02-03", "close": 89.07, "volume": 345906.0}, {"date": "2017-02-06", "close": 88.54, "volume": 286158.0}, {"date": "2017-02-07", "close": 89.37, "volume": 214072.0}, {"date": "2017-02-08", "close": 89.91, "volume": 447961.0}, {"date": "2017-02-09", "close": 89.01, "volume": 645011.0}, {"date": "2017-02-10", "close": 88.4, "volume": 977326.0}, {"date": "2017-02-13", "close": 85.91, "volume": 768662.0}, {"date": "2017-02-14", "close": 85.13, "volume": 353232.0}, {"date": "2017-02-15", "close": 86.02, "volume": 461805.0}, {"date": "2017-02-16", "close": 86.16, "volume": 252877.0}, {"date": "2017-02-17", "close": 86.52, "volume": 239263.0}, {"date": "2017-02-21", "close": 88.22, "volume": 327946.0}, {"date": "2017-02-22", "close": 88.8, "volume": 272711.0}, {"date": "2017-02-23", "close": 88.18, "volume": 462438.0}, {"date": "2017-02-24", "close": 88.82, "volume": 266388.0}, {"date": "2017-02-27", "close": 89.1, "volume": 413028.0}, {"date": "2017-02-28", "close": 87.97, "volume": 508962.0}, {"date": "2017-03-01", "close": 89.44, "volume": 312732.0}, {"date": "2017-03-02", "close": 88.92, "volume": 229092.0}, {"date": "2017-03-03", "close": 88.57, "volume": 267875.0}, {"date": "2017-03-06", "close": 88.16, "volume": 177958.0}, {"date": "2017-03-07", "close": 88.35, "volume": 258038.0}, {"date": "2017-03-08", "close": 88.37, "volume": 153687.0}, {"date": "2017-03-09", "close": 88.33, "volume": 161400.0}, {"date": "2017-03-10", "close": 89.25, "volume": 205709.0}, {"date": "2017-03-13", "close": 90.96, "volume": 222300.0}, {"date": "2017-03-14", "close": 91.39, "volume": 303939.0}, {"date": "2017-03-15", "close": 92.72, "volume": 258966.0}, {"date": "2017-03-16", "close": 92.32, "volume": 188012.0}, {"date": "2017-03-17", "close": 92.96, "volume": 503612.0}, {"date": "2017-03-20", "close": 93.73, "volume": 248767.0}, {"date": "2017-03-21", "close": 91.68, "volume": 288141.0}, {"date": "2017-03-22", "close": 92.09, "volume": 234220.0}, {"date": "2017-03-23", "close": 91.12, "volume": 204259.0}, {"date": "2017-03-24", "close": 91.43, "volume": 222538.0}, {"date": "2017-03-27", "close": 91.07, "volume": 286882.0}, {"date": "2017-03-28", "close": 92.67, "volume": 272215.0}, {"date": "2017-03-29", "close": 91.87, "volume": 174732.0}, {"date": "2017-03-30", "close": 91.93, "volume": 260740.0}, {"date": "2017-03-31", "close": 92.1, "volume": 225973.0}, {"date": "2017-04-03", "close": 91.49, "volume": 339329.0}, {"date": "2017-04-04", "close": 92.53, "volume": 329461.0}, {"date": "2017-04-05", "close": 90.98, "volume": 294801.0}, {"date": "2017-04-06", "close": 91.05, "volume": 300984.0}, {"date": "2017-04-07", "close": 91.73, "volume": 180098.0}, {"date": "2017-04-10", "close": 91.23, "volume": 256896.0}, {"date": "2017-04-11", "close": 90.57, "volume": 439657.0}, {"date": "2017-04-12", "close": 89.4, "volume": 288544.0}, {"date": "2017-04-13", "close": 88.97, "volume": 200779.0}, {"date": "2017-04-17", "close": 90.42, "volume": 148686.0}, {"date": "2017-04-18", "close": 91.11, "volume": 173255.0}, {"date": "2017-04-19", "close": 91.8, "volume": 268385.0}, {"date": "2017-04-20", "close": 93.81, "volume": 267704.0}, {"date": "2017-04-21", "close": 93.37, "volume": 382454.0}, {"date": "2017-04-24", "close": 95.25, "volume": 340715.0}, {"date": "2017-04-25", "close": 96.21, "volume": 458452.0}, {"date": "2017-04-26", "close": 93.71, "volume": 367403.0}, {"date": "2017-04-27", "close": 94.46, "volume": 536693.0}, {"date": "2017-04-28", "close": 91.5, "volume": 414545.0}, {"date": "2017-05-01", "close": 91.86, "volume": 376330.0}, {"date": "2017-05-02", "close": 91.11, "volume": 244146.0}, {"date": "2017-05-03", "close": 90.82, "volume": 245761.0}, {"date": "2017-05-04", "close": 92.76, "volume": 288294.0}, {"date": "2017-05-05", "close": 93.46, "volume": 211502.0}, {"date": "2017-05-08", "close": 92.68, "volume": 252427.0}, {"date": "2017-05-09", "close": 93.72, "volume": 208750.0}, {"date": "2017-05-10", "close": 95.39, "volume": 361275.0}, {"date": "2017-05-11", "close": 95.54, "volume": 314862.0}, {"date": "2017-05-12", "close": 94.81, "volume": 166460.0}, {"date": "2017-05-15", "close": 96.09, "volume": 257915.0}, {"date": "2017-05-16", "close": 98.21, "volume": 284841.0}, {"date": "2017-05-17", "close": 92.96, "volume": 306040.0}, {"date": "2017-05-18", "close": 93.83, "volume": 262978.0}, {"date": "2017-05-19", "close": 95.1, "volume": 189639.0}, {"date": "2017-05-22", "close": 95.22, "volume": 182767.0}, {"date": "2017-05-23", "close": 95.04, "volume": 135188.0}, {"date": "2017-05-24", "close": 97.43, "volume": 243803.0}, {"date": "2017-05-25", "close": 97.66, "volume": 117385.0}, {"date": "2017-05-26", "close": 98.01, "volume": 116116.0}, {"date": "2017-05-30", "close": 97.82, "volume": 211927.0}, {"date": "2017-05-31", "close": 98.2, "volume": 156241.0}, {"date": "2017-06-01", "close": 98.59, "volume": 211387.0}, {"date": "2017-06-02", "close": 100.8, "volume": 361302.0}, {"date": "2017-06-05", "close": 101.01, "volume": 230778.0}, {"date": "2017-06-06", "close": 100.83, "volume": 241898.0}, {"date": "2017-06-07", "close": 101.79, "volume": 227250.0}, {"date": "2017-06-08", "close": 103.35, "volume": 229811.0}, {"date": "2017-06-09", "close": 97.93, "volume": 331911.0}, {"date": "2017-06-12", "close": 97.34, "volume": 344644.0}, {"date": "2017-06-13", "close": 98.07, "volume": 236966.0}, {"date": "2017-06-14", "close": 96.46, "volume": 165265.0}, {"date": "2017-06-15", "close": 96.41, "volume": 200092.0}, {"date": "2017-06-16", "close": 97.19, "volume": 392417.0}, {"date": "2017-06-19", "close": 98.33, "volume": 163939.0}, {"date": "2017-06-20", "close": 96.4, "volume": 336038.0}, {"date": "2017-06-21", "close": 97.56, "volume": 146999.0}, {"date": "2017-06-22", "close": 97.06, "volume": 119818.0}, {"date": "2017-06-23", "close": 98.58, "volume": 293718.0}, {"date": "2017-06-26", "close": 99.51, "volume": 856316.0}, {"date": "2017-06-27", "close": 96.84, "volume": 519155.0}, {"date": "2017-06-28", "close": 99.03, "volume": 319635.0}, {"date": "2017-06-29", "close": 97.12, "volume": 298674.0}, {"date": "2017-06-30", "close": 96.4, "volume": 238731.0}, {"date": "2017-07-03", "close": 94.24, "volume": 150871.0}, {"date": "2017-07-05", "close": 95.74, "volume": 260665.0}, {"date": "2017-07-06", "close": 95.3, "volume": 178576.0}, {"date": "2017-07-07", "close": 98.03, "volume": 374570.0}, {"date": "2017-07-10", "close": 97.78, "volume": 242556.0}, {"date": "2017-07-11", "close": 98.72, "volume": 260815.0}, {"date": "2017-07-12", "close": 100.15, "volume": 137795.0}, {"date": "2017-07-13", "close": 100.01, "volume": 192992.0}, {"date": "2017-07-14", "close": 100.79, "volume": 140355.0}, {"date": "2017-07-17", "close": 101.03, "volume": 233931.0}, {"date": "2017-07-18", "close": 101.63, "volume": 169396.0}, {"date": "2017-07-19", "close": 103.61, "volume": 172703.0}, {"date": "2017-07-20", "close": 105.0, "volume": 124081.0}, {"date": "2017-07-21", "close": 103.75, "volume": 237394.0}, {"date": "2017-07-24", "close": 104.85, "volume": 261281.0}, {"date": "2017-07-25", "close": 104.93, "volume": 367654.0}, {"date": "2017-07-26", "close": 106.79, "volume": 387124.0}, {"date": "2017-07-27", "close": 104.58, "volume": 588246.0}, {"date": "2017-07-28", "close": 102.62, "volume": 224296.0}, {"date": "2017-07-31", "close": 102.32, "volume": 221330.0}, {"date": "2017-08-01", "close": 103.2, "volume": 273359.0}, {"date": "2017-08-02", "close": 101.86, "volume": 232469.0}, {"date": "2017-08-03", "close": 101.44, "volume": 245938.0}, {"date": "2017-08-04", "close": 101.55, "volume": 188146.0}, {"date": "2017-08-07", "close": 102.77, "volume": 220894.0}, {"date": "2017-08-08", "close": 102.51, "volume": 195349.0}, {"date": "2017-08-09", "close": 102.15, "volume": 196293.0}, {"date": "2017-08-10", "close": 100.47, "volume": 240539.0}, {"date": "2017-08-11", "close": 101.1, "volume": 158673.0}, {"date": "2017-08-14", "close": 101.77, "volume": 227110.0}, {"date": "2017-08-15", "close": 101.78, "volume": 178653.0}, {"date": "2017-08-16", "close": 101.47, "volume": 190865.0}, {"date": "2017-08-17", "close": 97.58, "volume": 200086.0}, {"date": "2017-08-18", "close": 97.61, "volume": 181822.0}, {"date": "2017-08-21", "close": 95.87, "volume": 317916.0}, {"date": "2017-08-22", "close": 97.58, "volume": 504125.0}, {"date": "2017-08-23", "close": 97.63, "volume": 147303.0}, {"date": "2017-08-24", "close": 98.4, "volume": 255834.0}, {"date": "2017-08-25", "close": 97.5, "volume": 329869.0}, {"date": "2017-08-28", "close": 98.04, "volume": 164448.0}, {"date": "2017-08-29", "close": 98.3, "volume": 207036.0}, {"date": "2017-08-30", "close": 100.0, "volume": 326935.0}, {"date": "2017-08-31", "close": 101.32, "volume": 210073.0}, {"date": "2017-09-01", "close": 102.71, "volume": 259061.0}, {"date": "2017-09-05", "close": 103.51, "volume": 455637.0}, {"date": "2017-09-06", "close": 102.51, "volume": 309197.0}, {"date": "2017-09-07", "close": 102.69, "volume": 242725.0}, {"date": "2017-09-08", "close": 102.72, "volume": 241505.0}, {"date": "2017-09-11", "close": 105.17, "volume": 206414.0}, {"date": "2017-09-12", "close": 105.77, "volume": 301955.0}, {"date": "2017-09-13", "close": 103.82, "volume": 535235.0}, {"date": "2017-09-14", "close": 102.77, "volume": 370079.0}, {"date": "2017-09-15", "close": 103.26, "volume": 545693.0}, {"date": "2017-09-18", "close": 104.18, "volume": 197916.0}, {"date": "2017-09-19", "close": 103.47, "volume": 223578.0}, {"date": "2017-09-20", "close": 101.37, "volume": 290527.0}, {"date": "2017-09-21", "close": 102.59, "volume": 298189.0}, {"date": "2017-09-22", "close": 102.97, "volume": 103600.0}, {"date": "2017-09-25", "close": 101.68, "volume": 187507.0}, {"date": "2017-09-26", "close": 102.77, "volume": 223711.0}, {"date": "2017-09-27", "close": 106.2, "volume": 288972.0}, {"date": "2017-09-28", "close": 106.43, "volume": 202530.0}, {"date": "2017-09-29", "close": 106.55, "volume": 243923.0}, {"date": "2017-10-02", "close": 107.55, "volume": 166112.0}, {"date": "2017-10-03", "close": 108.39, "volume": 193576.0}, {"date": "2017-10-04", "close": 107.72, "volume": 154383.0}, {"date": "2017-10-05", "close": 108.23, "volume": 122394.0}, {"date": "2017-10-06", "close": 108.63, "volume": 110829.0}, {"date": "2017-10-09", "close": 108.6, "volume": 172719.0}, {"date": "2017-10-10", "close": 111.55, "volume": 267545.0}, {"date": "2017-10-11", "close": 112.52, "volume": 160098.0}, {"date": "2017-10-12", "close": 113.14, "volume": 195259.0}, {"date": "2017-10-13", "close": 114.08, "volume": 227148.0}, {"date": "2017-10-16", "close": 113.83, "volume": 143053.0}, {"date": "2017-10-17", "close": 113.13, "volume": 159738.0}, {"date": "2017-10-18", "close": 113.85, "volume": 159397.0}, {"date": "2017-10-19", "close": 113.93, "volume": 127998.0}, {"date": "2017-10-20", "close": 113.98, "volume": 162533.0}, {"date": "2017-10-23", "close": 114.7, "volume": 146692.0}, {"date": "2017-10-24", "close": 114.74, "volume": 180078.0}, {"date": "2017-10-25", "close": 114.08, "volume": 232632.0}, {"date": "2017-10-26", "close": 114.85, "volume": 190429.0}, {"date": "2017-10-27", "close": 120.89, "volume": 464691.0}, {"date": "2017-10-30", "close": 119.95, "volume": 258008.0}, {"date": "2017-10-31", "close": 121.67, "volume": 213884.0}, {"date": "2017-11-01", "close": 120.62, "volume": 223051.0}, {"date": "2017-11-02", "close": 119.88, "volume": 207061.0}, {"date": "2017-11-03", "close": 122.15, "volume": 221317.0}, {"date": "2017-11-06", "close": 124.59, "volume": 257914.0}, {"date": "2017-11-07", "close": 123.69, "volume": 184275.0}, {"date": "2017-11-08", "close": 123.16, "volume": 375988.0}, {"date": "2017-11-09", "close": 120.38, "volume": 278279.0}, {"date": "2017-11-10", "close": 121.8, "volume": 195114.0}, {"date": "2017-11-13", "close": 120.88, "volume": 356632.0}, {"date": "2017-11-14", "close": 119.77, "volume": 301975.0}, {"date": "2017-11-15", "close": 118.92, "volume": 209015.0}, {"date": "2017-11-16", "close": 121.22, "volume": 213451.0}, {"date": "2017-11-17", "close": 122.62, "volume": 345175.0}, {"date": "2017-11-20", "close": 124.38, "volume": 228646.0}, {"date": "2017-11-21", "close": 126.64, "volume": 234185.0}, {"date": "2017-11-22", "close": 124.36, "volume": 198964.0}, {"date": "2017-11-24", "close": 125.54, "volume": 58193.0}, {"date": "2017-11-27", "close": 124.33, "volume": 263521.0}, {"date": "2017-11-28", "close": 124.94, "volume": 235787.0}, {"date": "2017-11-29", "close": 116.88, "volume": 394547.0}, {"date": "2017-11-30", "close": 118.35, "volume": 431008.0}, {"date": "2017-12-01", "close": 116.97, "volume": 302989.0}, {"date": "2017-12-04", "close": 111.2, "volume": 505392.0}, {"date": "2017-12-05", "close": 111.24, "volume": 342875.0}, {"date": "2017-12-06", "close": 111.24, "volume": 256590.0}, {"date": "2017-12-07", "close": 111.26, "volume": 402401.0}, {"date": "2017-12-08", "close": 112.79, "volume": 305985.0}, {"date": "2017-12-11", "close": 113.88, "volume": 394802.0}, {"date": "2017-12-12", "close": 112.81, "volume": 498170.0}, {"date": "2017-12-13", "close": 111.5, "volume": 342806.0}, {"date": "2017-12-14", "close": 110.26, "volume": 383308.0}, {"date": "2017-12-15", "close": 112.45, "volume": 594384.0}, {"date": "2017-12-18", "close": 114.77, "volume": 334443.0}, {"date": "2017-12-19", "close": 114.01, "volume": 348244.0}, {"date": "2017-12-20", "close": 114.97, "volume": 263897.0}, {"date": "2017-12-21", "close": 113.71, "volume": 194938.0}, {"date": "2017-12-22", "close": 113.17, "volume": 255529.0}, {"date": "2017-12-26", "close": 113.14, "volume": 145666.0}, {"date": "2017-12-27", "close": 112.89, "volume": 187042.0}, {"date": "2017-12-28", "close": 113.31, "volume": 178256.0}, {"date": "2017-12-29", "close": 112.36, "volume": 197122.0}, {"date": "2018-01-02", "close": 116.31, "volume": 285778.0}, {"date": "2018-01-03", "close": 118.5, "volume": 268474.0}, {"date": "2018-01-04", "close": 119.6, "volume": 183706.0}, {"date": "2018-01-05", "close": 120.07, "volume": 227693.0}, {"date": "2018-01-08", "close": 121.56, "volume": 206995.0}, {"date": "2018-01-09", "close": 121.35, "volume": 157847.0}, {"date": "2018-01-10", "close": 120.02, "volume": 212883.0}, {"date": "2018-01-11", "close": 121.72, "volume": 214038.0}, {"date": "2018-01-12", "close": 122.89, "volume": 120748.0}, {"date": "2018-01-16", "close": 119.9, "volume": 251870.0}, {"date": "2018-01-17", "close": 120.51, "volume": 542921.0}, {"date": "2018-01-18", "close": 119.68, "volume": 315289.0}, {"date": "2018-01-19", "close": 119.99, "volume": 303974.0}, {"date": "2018-01-22", "close": 120.19, "volume": 384755.0}, {"date": "2018-01-23", "close": 121.14, "volume": 376259.0}, {"date": "2018-01-24", "close": 119.97, "volume": 377850.0}, {"date": "2018-01-25", "close": 117.58, "volume": 322818.0}, {"date": "2018-01-26", "close": 122.42, "volume": 223880.0}, {"date": "2018-01-29", "close": 122.76, "volume": 307174.0}, {"date": "2018-01-30", "close": 119.58, "volume": 300907.0}, {"date": "2018-01-31", "close": 119.12, "volume": 225286.0}, {"date": "2018-02-01", "close": 120.19, "volume": 172454.0}, {"date": "2018-02-02", "close": 115.04, "volume": 337342.0}, {"date": "2018-02-05", "close": 109.54, "volume": 507368.0}, {"date": "2018-02-06", "close": 114.04, "volume": 622860.0}, {"date": "2018-02-07", "close": 110.0, "volume": 384170.0}, {"date": "2018-02-08", "close": 103.82, "volume": 674636.0}, {"date": "2018-02-09", "close": 110.08, "volume": 1038128.0}, {"date": "2018-02-12", "close": 109.91, "volume": 667249.0}, {"date": "2018-02-13", "close": 109.97, "volume": 409019.0}, {"date": "2018-02-14", "close": 112.99, "volume": 389664.0}, {"date": "2018-02-15", "close": 116.17, "volume": 329346.0}, {"date": "2018-02-16", "close": 117.0, "volume": 411706.0}, {"date": "2018-02-20", "close": 119.68, "volume": 414534.0}, {"date": "2018-02-21", "close": 117.16, "volume": 283328.0}, {"date": "2018-02-22", "close": 117.19, "volume": 258867.0}, {"date": "2018-02-23", "close": 118.05, "volume": 223403.0}, {"date": "2018-02-26", "close": 119.82, "volume": 156431.0}, {"date": "2018-02-27", "close": 118.58, "volume": 455599.0}, {"date": "2018-02-28", "close": 117.06, "volume": 197371.0}, {"date": "2018-03-01", "close": 115.77, "volume": 215202.0}, {"date": "2018-03-02", "close": 118.15, "volume": 194610.0}, {"date": "2018-03-05", "close": 118.42, "volume": 223244.0}, {"date": "2018-03-06", "close": 119.03, "volume": 381150.0}, {"date": "2018-03-07", "close": 119.37, "volume": 223662.0}, {"date": "2018-03-08", "close": 119.87, "volume": 229770.0}, {"date": "2018-03-09", "close": 124.87, "volume": 268376.0}, {"date": "2018-03-12", "close": 125.51, "volume": 214588.0}, {"date": "2018-03-13", "close": 123.7, "volume": 249135.0}, {"date": "2018-03-14", "close": 123.2, "volume": 165039.0}, {"date": "2018-03-15", "close": 123.4, "volume": 245025.0}, {"date": "2018-03-16", "close": 124.72, "volume": 488608.0}, {"date": "2018-03-19", "close": 123.06, "volume": 327923.0}, {"date": "2018-03-20", "close": 125.11, "volume": 339234.0}, {"date": "2018-03-21", "close": 125.39, "volume": 307123.0}, {"date": "2018-03-22", "close": 120.03, "volume": 236572.0}, {"date": "2018-03-23", "close": 114.89, "volume": 352901.0}, {"date": "2018-03-26", "close": 119.85, "volume": 335968.0}, {"date": "2018-03-27", "close": 115.72, "volume": 418960.0}, {"date": "2018-03-28", "close": 113.21, "volume": 252949.0}, {"date": "2018-03-29", "close": 115.77, "volume": 298929.0}, {"date": "2018-04-02", "close": 110.8, "volume": 299617.0}, {"date": "2018-04-03", "close": 112.36, "volume": 415944.0}, {"date": "2018-04-04", "close": 114.37, "volume": 200129.0}, {"date": "2018-04-05", "close": 114.11, "volume": 193928.0}, {"date": "2018-04-06", "close": 110.94, "volume": 173303.0}, {"date": "2018-04-09", "close": 111.56, "volume": 234319.0}, {"date": "2018-04-10", "close": 115.84, "volume": 206945.0}, {"date": "2018-04-11", "close": 116.98, "volume": 179686.0}, {"date": "2018-04-12", "close": 121.02, "volume": 357699.0}, {"date": "2018-04-13", "close": 120.83, "volume": 318694.0}, {"date": "2018-04-16", "close": 122.01, "volume": 228712.0}, {"date": "2018-04-17", "close": 124.36, "volume": 239787.0}, {"date": "2018-04-18", "close": 123.78, "volume": 182315.0}, {"date": "2018-04-19", "close": 120.24, "volume": 377695.0}, {"date": "2018-04-20", "close": 119.51, "volume": 309660.0}, {"date": "2018-04-23", "close": 119.0, "volume": 355993.0}, {"date": "2018-04-24", "close": 119.01, "volume": 342534.0}, {"date": "2018-04-25", "close": 119.38, "volume": 275331.0}, {"date": "2018-04-26", "close": 121.25, "volume": 185223.0}, {"date": "2018-04-27", "close": 120.28, "volume": 312256.0}, {"date": "2018-04-30", "close": 117.1, "volume": 412616.0}, {"date": "2018-05-01", "close": 119.12, "volume": 511528.0}, {"date": "2018-05-02", "close": 118.35, "volume": 259100.0}, {"date": "2018-05-03", "close": 120.27, "volume": 395433.0}, {"date": "2018-05-04", "close": 123.87, "volume": 243353.0}, {"date": "2018-05-07", "close": 123.84, "volume": 219221.0}, {"date": "2018-05-08", "close": 124.11, "volume": 355869.0}, {"date": "2018-05-09", "close": 126.17, "volume": 271812.0}, {"date": "2018-05-10", "close": 128.67, "volume": 311818.0}, {"date": "2018-05-11", "close": 126.56, "volume": 157346.0}, {"date": "2018-05-14", "close": 126.17, "volume": 291969.0}, {"date": "2018-05-15", "close": 126.23, "volume": 309049.0}, {"date": "2018-05-16", "close": 127.77, "volume": 287798.0}, {"date": "2018-05-17", "close": 128.76, "volume": 189822.0}, {"date": "2018-05-18", "close": 128.94, "volume": 313533.0}, {"date": "2018-05-21", "close": 129.77, "volume": 217462.0}, {"date": "2018-05-22", "close": 129.54, "volume": 205077.0}, {"date": "2018-05-23", "close": 130.72, "volume": 184032.0}, {"date": "2018-05-24", "close": 130.59, "volume": 133274.0}, {"date": "2018-05-25", "close": 131.71, "volume": 151997.0}, {"date": "2018-05-29", "close": 131.54, "volume": 272781.0}, {"date": "2018-05-30", "close": 133.84, "volume": 442396.0}, {"date": "2018-05-31", "close": 131.81, "volume": 223250.0}, {"date": "2018-06-01", "close": 133.3, "volume": 335721.0}, {"date": "2018-06-04", "close": 134.68, "volume": 230679.0}, {"date": "2018-06-05", "close": 135.76, "volume": 197696.0}, {"date": "2018-06-06", "close": 137.19, "volume": 212104.0}, {"date": "2018-06-07", "close": 133.37, "volume": 292459.0}, {"date": "2018-06-08", "close": 134.26, "volume": 491084.0}, {"date": "2018-06-11", "close": 137.34, "volume": 227745.0}, {"date": "2018-06-12", "close": 139.73, "volume": 325596.0}, {"date": "2018-06-13", "close": 137.66, "volume": 380863.0}, {"date": "2018-06-14", "close": 139.71, "volume": 433538.0}, {"date": "2018-06-15", "close": 141.63, "volume": 467636.0}, {"date": "2018-06-18", "close": 141.12, "volume": 266338.0}, {"date": "2018-06-19", "close": 139.07, "volume": 292604.0}, {"date": "2018-06-20", "close": 141.3, "volume": 278077.0}, {"date": "2018-06-21", "close": 141.13, "volume": 495741.0}, {"date": "2018-06-22", "close": 138.54, "volume": 4481153.0}, {"date": "2018-06-25", "close": 134.26, "volume": 584080.0}, {"date": "2018-06-26", "close": 136.92, "volume": 484314.0}, {"date": "2018-06-27", "close": 133.38, "volume": 419353.0}, {"date": "2018-06-28", "close": 134.57, "volume": 355595.0}, {"date": "2018-06-29", "close": 133.67, "volume": 434478.0}, {"date": "2018-07-02", "close": 134.71, "volume": 345799.0}, {"date": "2018-07-03", "close": 132.7, "volume": 219681.0}, {"date": "2018-07-05", "close": 136.34, "volume": 623400.0}, {"date": "2018-07-06", "close": 138.31, "volume": 309386.0}, {"date": "2018-07-09", "close": 138.22, "volume": 293798.0}, {"date": "2018-07-10", "close": 140.68, "volume": 258790.0}, {"date": "2018-07-11", "close": 137.21, "volume": 271110.0}, {"date": "2018-07-12", "close": 140.23, "volume": 212011.0}, {"date": "2018-07-13", "close": 139.91, "volume": 273349.0}, {"date": "2018-07-16", "close": 139.69, "volume": 138060.0}, {"date": "2018-07-17", "close": 141.35, "volume": 266664.0}, {"date": "2018-07-18", "close": 141.45, "volume": 161842.0}, {"date": "2018-07-19", "close": 141.8, "volume": 180165.0}, {"date": "2018-07-20", "close": 140.72, "volume": 236209.0}, {"date": "2018-07-23", "close": 141.51, "volume": 337283.0}, {"date": "2018-07-24", "close": 137.47, "volume": 298785.0}, {"date": "2018-07-25", "close": 135.49, "volume": 615023.0}, {"date": "2018-07-26", "close": 136.16, "volume": 700106.0}, {"date": "2018-07-27", "close": 132.52, "volume": 299422.0}, {"date": "2018-07-30", "close": 131.05, "volume": 358470.0}, {"date": "2018-07-31", "close": 132.68, "volume": 331375.0}, {"date": "2018-08-01", "close": 131.96, "volume": 301835.0}, {"date": "2018-08-02", "close": 135.63, "volume": 323974.0}, {"date": "2018-08-03", "close": 135.7, "volume": 370396.0}, {"date": "2018-08-06", "close": 137.27, "volume": 208700.0}, {"date": "2018-08-07", "close": 141.45, "volume": 514412.0}, {"date": "2018-08-08", "close": 141.8, "volume": 240308.0}, {"date": "2018-08-09", "close": 139.69, "volume": 289267.0}, {"date": "2018-08-10", "close": 139.42, "volume": 498724.0}, {"date": "2018-08-13", "close": 139.79, "volume": 380538.0}, {"date": "2018-08-14", "close": 141.26, "volume": 360925.0}, {"date": "2018-08-15", "close": 139.92, "volume": 308201.0}, {"date": "2018-08-16", "close": 140.32, "volume": 224906.0}, {"date": "2018-08-17", "close": 140.72, "volume": 248906.0}, {"date": "2018-08-20", "close": 141.97, "volume": 224733.0}, {"date": "2018-08-21", "close": 144.74, "volume": 316453.0}, {"date": "2018-08-22", "close": 145.56, "volume": 288573.0}, {"date": "2018-08-23", "close": 145.55, "volume": 238521.0}, {"date": "2018-08-24", "close": 147.24, "volume": 190595.0}, {"date": "2018-08-27", "close": 149.28, "volume": 398977.0}, {"date": "2018-08-28", "close": 149.15, "volume": 174705.0}, {"date": "2018-08-29", "close": 149.46, "volume": 165470.0}, {"date": "2018-08-30", "close": 148.54, "volume": 141285.0}, {"date": "2018-08-31", "close": 149.87, "volume": 256476.0}, {"date": "2018-09-04", "close": 151.38, "volume": 251266.0}, {"date": "2018-09-05", "close": 149.3, "volume": 306218.0}, {"date": "2018-09-06", "close": 149.32, "volume": 257578.0}, {"date": "2018-09-07", "close": 147.99, "volume": 304324.0}, {"date": "2018-09-10", "close": 146.53, "volume": 318659.0}, {"date": "2018-09-11", "close": 146.01, "volume": 374038.0}, {"date": "2018-09-12", "close": 141.37, "volume": 481245.0}, {"date": "2018-09-13", "close": 136.78, "volume": 1206770.0}, {"date": "2018-09-14", "close": 138.21, "volume": 681796.0}, {"date": "2018-09-17", "close": 132.55, "volume": 399172.0}, {"date": "2018-09-18", "close": 133.03, "volume": 498705.0}, {"date": "2018-09-19", "close": 133.64, "volume": 357636.0}, {"date": "2018-09-20", "close": 135.26, "volume": 329084.0}, {"date": "2018-09-21", "close": 132.9, "volume": 583191.0}, {"date": "2018-09-24", "close": 132.81, "volume": 369937.0}, {"date": "2018-09-25", "close": 129.14, "volume": 879305.0}, {"date": "2018-09-26", "close": 126.94, "volume": 494204.0}, {"date": "2018-09-27", "close": 126.31, "volume": 452433.0}, {"date": "2018-09-28", "close": 125.53, "volume": 579051.0}, {"date": "2018-10-01", "close": 124.43, "volume": 452696.0}, {"date": "2018-10-02", "close": 124.8, "volume": 378463.0}, {"date": "2018-10-03", "close": 127.97, "volume": 851338.0}, {"date": "2018-10-04", "close": 124.17, "volume": 720184.0}, {"date": "2018-10-05", "close": 119.46, "volume": 748249.0}, {"date": "2018-10-08", "close": 116.72, "volume": 690485.0}, {"date": "2018-10-09", "close": 116.71, "volume": 496045.0}, {"date": "2018-10-10", "close": 110.4, "volume": 759607.0}, {"date": "2018-10-11", "close": 110.89, "volume": 632034.0}, {"date": "2018-10-12", "close": 113.96, "volume": 625616.0}, {"date": "2018-10-15", "close": 113.99, "volume": 346640.0}, {"date": "2018-10-16", "close": 118.3, "volume": 547193.0}, {"date": "2018-10-17", "close": 118.87, "volume": 523638.0}, {"date": "2018-10-18", "close": 115.75, "volume": 404371.0}, {"date": "2018-10-19", "close": 114.35, "volume": 378025.0}, {"date": "2018-10-22", "close": 114.43, "volume": 346251.0}, {"date": "2018-10-23", "close": 114.95, "volume": 489156.0}, {"date": "2018-10-24", "close": 104.17, "volume": 880860.0}, {"date": "2018-10-25", "close": 108.43, "volume": 1016959.0}, {"date": "2018-10-26", "close": 112.61, "volume": 1416886.0}, {"date": "2018-10-29", "close": 111.35, "volume": 791396.0}, {"date": "2018-10-30", "close": 115.3, "volume": 463941.0}, {"date": "2018-10-31", "close": 118.12, "volume": 568558.0}, {"date": "2018-11-01", "close": 124.32, "volume": 719279.0}, {"date": "2018-11-02", "close": 124.28, "volume": 527979.0}, {"date": "2018-11-05", "close": 122.53, "volume": 415448.0}, {"date": "2018-11-06", "close": 124.22, "volume": 235978.0}, {"date": "2018-11-07", "close": 125.7, "volume": 322088.0}, {"date": "2018-11-08", "close": 129.22, "volume": 594069.0}, {"date": "2018-11-09", "close": 124.72, "volume": 335123.0}, {"date": "2018-11-12", "close": 119.32, "volume": 504734.0}, {"date": "2018-11-13", "close": 120.99, "volume": 262773.0}, {"date": "2018-11-14", "close": 122.14, "volume": 391572.0}, {"date": "2018-11-15", "close": 126.95, "volume": 378179.0}, {"date": "2018-11-16", "close": 127.83, "volume": 395620.0}, {"date": "2018-11-19", "close": 120.63, "volume": 417512.0}, {"date": "2018-11-20", "close": 120.32, "volume": 398042.0}, {"date": "2018-11-21", "close": 123.58, "volume": 192005.0}, {"date": "2018-11-23", "close": 124.33, "volume": 88987.0}, {"date": "2018-11-26", "close": 126.97, "volume": 319407.0}, {"date": "2018-11-27", "close": 123.62, "volume": 255267.0}, {"date": "2018-11-28", "close": 128.99, "volume": 366903.0}, {"date": "2018-11-29", "close": 129.39, "volume": 434407.0}, {"date": "2018-11-30", "close": 132.07, "volume": 311115.0}, {"date": "2018-12-03", "close": 134.73, "volume": 420759.0}, {"date": "2018-12-04", "close": 126.84, "volume": 373177.0}, {"date": "2018-12-06", "close": 125.54, "volume": 425894.0}, {"date": "2018-12-07", "close": 121.83, "volume": 274032.0}, {"date": "2018-12-10", "close": 120.15, "volume": 505215.0}, {"date": "2018-12-11", "close": 120.67, "volume": 284289.0}, {"date": "2018-12-12", "close": 123.65, "volume": 204368.0}, {"date": "2018-12-13", "close": 121.25, "volume": 152631.0}, {"date": "2018-12-14", "close": 118.62, "volume": 223556.0}, {"date": "2018-12-17", "close": 113.75, "volume": 568376.0}, {"date": "2018-12-18", "close": 117.88, "volume": 409793.0}, {"date": "2018-12-19", "close": 112.83, "volume": 426802.0}, {"date": "2018-12-20", "close": 112.74, "volume": 424821.0}, {"date": "2018-12-21", "close": 110.41, "volume": 533531.0}, {"date": "2018-12-24", "close": 106.62, "volume": 183178.0}, {"date": "2018-12-26", "close": 114.03, "volume": 304191.0}, {"date": "2018-12-27", "close": 114.09, "volume": 370539.0}, {"date": "2018-12-28", "close": 115.0, "volume": 390426.0}, {"date": "2018-12-31", "close": 116.25, "volume": 255997.0}, {"date": "2019-01-02", "close": 115.44, "volume": 247286.0}, {"date": "2019-01-03", "close": 108.61, "volume": 494154.0}, {"date": "2019-01-04", "close": 113.08, "volume": 398019.0}, {"date": "2019-01-07", "close": 116.05, "volume": 384536.0}, {"date": "2019-01-08", "close": 118.03, "volume": 304065.0}, {"date": "2019-01-09", "close": 121.96, "volume": 298770.0}, {"date": "2019-01-10", "close": 122.79, "volume": 227260.0}, {"date": "2019-01-11", "close": 124.17, "volume": 312253.0}, {"date": "2019-01-14", "close": 120.44, "volume": 350755.0}, {"date": "2019-01-15", "close": 122.64, "volume": 233369.0}, {"date": "2019-01-16", "close": 121.38, "volume": 233166.0}, {"date": "2019-01-17", "close": 122.6, "volume": 247568.0}, {"date": "2019-01-18", "close": 124.77, "volume": 265701.0}, {"date": "2019-01-22", "close": 120.98, "volume": 264034.0}, {"date": "2019-01-23", "close": 119.64, "volume": 179606.0}, {"date": "2019-01-24", "close": 126.8, "volume": 322524.0}, {"date": "2019-01-25", "close": 130.71, "volume": 326247.0}, {"date": "2019-01-28", "close": 128.26, "volume": 247655.0}, {"date": "2019-01-29", "close": 126.45, "volume": 201809.0}, {"date": "2019-01-30", "close": 126.76, "volume": 405963.0}, {"date": "2019-01-31", "close": 126.56, "volume": 355045.0}, {"date": "2019-02-01", "close": 129.54, "volume": 335135.0}, {"date": "2019-02-04", "close": 131.4, "volume": 277942.0}, {"date": "2019-02-05", "close": 132.46, "volume": 283851.0}, {"date": "2019-02-06", "close": 134.92, "volume": 355788.0}, {"date": "2019-02-07", "close": 131.08, "volume": 328677.0}, {"date": "2019-02-08", "close": 131.29, "volume": 312557.0}, {"date": "2019-02-11", "close": 130.67, "volume": 520639.0}, {"date": "2019-02-12", "close": 132.0, "volume": 943797.0}, {"date": "2019-02-13", "close": 134.28, "volume": 813726.0}, {"date": "2019-02-14", "close": 136.0, "volume": 414445.0}, {"date": "2019-02-15", "close": 138.48, "volume": 334632.0}, {"date": "2019-02-19", "close": 136.42, "volume": 233135.0}, {"date": "2019-02-20", "close": 136.65, "volume": 355927.0}, {"date": "2019-02-21", "close": 135.29, "volume": 309393.0}, {"date": "2019-02-22", "close": 136.56, "volume": 333122.0}, {"date": "2019-02-25", "close": 137.54, "volume": 272720.0}, {"date": "2019-02-26", "close": 136.65, "volume": 232700.0}, {"date": "2019-02-27", "close": 134.93, "volume": 471546.0}, {"date": "2019-02-28", "close": 134.11, "volume": 223570.0}, {"date": "2019-03-01", "close": 136.18, "volume": 201239.0}, {"date": "2019-03-04", "close": 136.5, "volume": 233571.0}, {"date": "2019-03-05", "close": 137.1, "volume": 250842.0}, {"date": "2019-03-06", "close": 134.93, "volume": 168848.0}, {"date": "2019-03-07", "close": 134.1, "volume": 219353.0}, {"date": "2019-03-08", "close": 134.3, "volume": 120938.0}, {"date": "2019-03-11", "close": 137.5, "volume": 186628.0}, {"date": "2019-03-12", "close": 137.69, "volume": 161805.0}, {"date": "2019-03-13", "close": 138.69, "volume": 290152.0}, {"date": "2019-03-14", "close": 137.95, "volume": 195693.0}, {"date": "2019-03-15", "close": 141.1, "volume": 392888.0}, {"date": "2019-03-18", "close": 140.92, "volume": 218821.0}, {"date": "2019-03-19", "close": 141.52, "volume": 200061.0}, {"date": "2019-03-20", "close": 140.53, "volume": 147384.0}, {"date": "2019-03-21", "close": 145.01, "volume": 223172.0}, {"date": "2019-03-22", "close": 139.67, "volume": 264508.0}, {"date": "2019-03-25", "close": 138.62, "volume": 175489.0}, {"date": "2019-03-26", "close": 140.26, "volume": 161641.0}, {"date": "2019-03-27", "close": 135.41, "volume": 375619.0}, {"date": "2019-03-28", "close": 134.29, "volume": 317074.0}, {"date": "2019-03-29", "close": 135.49, "volume": 285845.0}, {"date": "2019-04-01", "close": 140.34, "volume": 224413.0}, {"date": "2019-04-02", "close": 138.44, "volume": 381526.0}, {"date": "2019-04-03", "close": 144.78, "volume": 419081.0}, {"date": "2019-04-04", "close": 143.74, "volume": 229371.0}, {"date": "2019-04-05", "close": 144.62, "volume": 363098.0}, {"date": "2019-04-08", "close": 145.83, "volume": 235481.0}, {"date": "2019-04-09", "close": 146.06, "volume": 325603.0}, {"date": "2019-04-10", "close": 148.85, "volume": 252381.0}, {"date": "2019-04-11", "close": 148.86, "volume": 293897.0}, {"date": "2019-04-12", "close": 152.24, "volume": 282272.0}, {"date": "2019-04-15", "close": 151.57, "volume": 198057.0}, {"date": "2019-04-16", "close": 154.8, "volume": 345690.0}, {"date": "2019-04-17", "close": 155.09, "volume": 253675.0}, {"date": "2019-04-18", "close": 153.91, "volume": 223904.0}, {"date": "2019-04-22", "close": 153.35, "volume": 147191.0}, {"date": "2019-04-23", "close": 154.7, "volume": 192514.0}, {"date": "2019-04-24", "close": 157.53, "volume": 203949.0}, {"date": "2019-04-25", "close": 155.74, "volume": 209563.0}, {"date": "2019-04-26", "close": 154.98, "volume": 385806.0}, {"date": "2019-04-29", "close": 154.2, "volume": 204813.0}, {"date": "2019-04-30", "close": 155.71, "volume": 379522.0}, {"date": "2019-05-01", "close": 154.4, "volume": 227293.0}, {"date": "2019-05-02", "close": 156.17, "volume": 389013.0}, {"date": "2019-05-03", "close": 144.97, "volume": 957706.0}, {"date": "2019-05-06", "close": 141.21, "volume": 473152.0}, {"date": "2019-05-07", "close": 138.42, "volume": 296427.0}, {"date": "2019-05-08", "close": 137.25, "volume": 271831.0}, {"date": "2019-05-09", "close": 136.73, "volume": 331903.0}, {"date": "2019-05-10", "close": 136.15, "volume": 344105.0}, {"date": "2019-05-13", "close": 126.52, "volume": 493008.0}, {"date": "2019-05-14", "close": 128.33, "volume": 305278.0}, {"date": "2019-05-15", "close": 129.17, "volume": 182208.0}, {"date": "2019-05-16", "close": 128.75, "volume": 382612.0}, {"date": "2019-05-17", "close": 124.7, "volume": 303730.0}, {"date": "2019-05-20", "close": 121.25, "volume": 360051.0}, {"date": "2019-05-21", "close": 122.98, "volume": 358623.0}, {"date": "2019-05-22", "close": 121.31, "volume": 175375.0}, {"date": "2019-05-23", "close": 118.76, "volume": 306944.0}, {"date": "2019-05-24", "close": 119.34, "volume": 161461.0}, {"date": "2019-05-28", "close": 116.76, "volume": 294580.0}, {"date": "2019-05-29", "close": 117.51, "volume": 279707.0}, {"date": "2019-05-30", "close": 118.42, "volume": 298462.0}, {"date": "2019-05-31", "close": 116.45, "volume": 210695.0}, {"date": "2019-06-03", "close": 119.16, "volume": 484226.0}, {"date": "2019-06-04", "close": 125.13, "volume": 419632.0}, {"date": "2019-06-05", "close": 125.73, "volume": 274954.0}, {"date": "2019-06-06", "close": 123.64, "volume": 205089.0}, {"date": "2019-06-07", "close": 125.09, "volume": 229643.0}, {"date": "2019-06-10", "close": 130.58, "volume": 412040.0}, {"date": "2019-06-11", "close": 131.17, "volume": 272506.0}, {"date": "2019-06-12", "close": 127.55, "volume": 203649.0}, {"date": "2019-06-13", "close": 129.95, "volume": 208504.0}, {"date": "2019-06-14", "close": 126.41, "volume": 358493.0}, {"date": "2019-06-17", "close": 126.09, "volume": 200931.0}, {"date": "2019-06-18", "close": 130.47, "volume": 368073.0}, {"date": "2019-06-19", "close": 128.34, "volume": 283669.0}, {"date": "2019-06-20", "close": 130.32, "volume": 186839.0}, {"date": "2019-06-21", "close": 128.83, "volume": 410784.0}, {"date": "2019-06-24", "close": 127.5, "volume": 256717.0}, {"date": "2019-06-25", "close": 124.25, "volume": 352255.0}, {"date": "2019-06-26", "close": 128.76, "volume": 535559.0}, {"date": "2019-06-27", "close": 132.82, "volume": 459037.0}, {"date": "2019-06-28", "close": 135.78, "volume": 757438.0}, {"date": "2019-07-01", "close": 138.72, "volume": 507879.0}, {"date": "2019-07-02", "close": 136.44, "volume": 317891.0}, {"date": "2019-07-03", "close": 136.26, "volume": 635834.0}, {"date": "2019-07-05", "close": 137.12, "volume": 202287.0}, {"date": "2019-07-08", "close": 136.01, "volume": 206859.0}, {"date": "2019-07-09", "close": 138.74, "volume": 216600.0}, {"date": "2019-07-10", "close": 140.79, "volume": 276333.0}, {"date": "2019-07-11", "close": 140.67, "volume": 321866.0}, {"date": "2019-07-12", "close": 143.32, "volume": 241000.0}, {"date": "2019-07-15", "close": 143.81, "volume": 181675.0}, {"date": "2019-07-16", "close": 143.12, "volume": 242339.0}, {"date": "2019-07-17", "close": 142.76, "volume": 216199.0}, {"date": "2019-07-18", "close": 145.93, "volume": 205520.0}, {"date": "2019-07-19", "close": 144.95, "volume": 272893.0}, {"date": "2019-07-22", "close": 145.31, "volume": 244138.0}, {"date": "2019-07-23", "close": 146.69, "volume": 255029.0}, {"date": "2019-07-24", "close": 153.31, "volume": 377923.0}, {"date": "2019-07-25", "close": 149.92, "volume": 211279.0}, {"date": "2019-07-26", "close": 150.98, "volume": 174904.0}, {"date": "2019-07-29", "close": 150.57, "volume": 159443.0}, {"date": "2019-07-30", "close": 150.91, "volume": 193126.0}, {"date": "2019-07-31", "close": 148.16, "volume": 517906.0}, {"date": "2019-08-01", "close": 149.75, "volume": 584758.0}, {"date": "2019-08-02", "close": 146.61, "volume": 274879.0}, {"date": "2019-08-05", "close": 142.24, "volume": 478191.0}, {"date": "2019-08-06", "close": 145.25, "volume": 234445.0}, {"date": "2019-08-07", "close": 146.29, "volume": 227130.0}, {"date": "2019-08-08", "close": 152.44, "volume": 329684.0}, {"date": "2019-08-09", "close": 149.19, "volume": 178543.0}, {"date": "2019-08-12", "close": 145.38, "volume": 215489.0}, {"date": "2019-08-13", "close": 151.16, "volume": 272782.0}, {"date": "2019-08-14", "close": 143.99, "volume": 316940.0}, {"date": "2019-08-15", "close": 145.14, "volume": 215619.0}, {"date": "2019-08-16", "close": 151.37, "volume": 298545.0}, {"date": "2019-08-19", "close": 153.51, "volume": 276847.0}, {"date": "2019-08-20", "close": 152.47, "volume": 212534.0}, {"date": "2019-08-21", "close": 154.42, "volume": 214156.0}, {"date": "2019-08-22", "close": 155.37, "volume": 170480.0}, {"date": "2019-08-23", "close": 148.1, "volume": 246806.0}, {"date": "2019-08-26", "close": 148.57, "volume": 160453.0}, {"date": "2019-08-27", "close": 146.54, "volume": 178668.0}, {"date": "2019-08-28", "close": 147.02, "volume": 302956.0}, {"date": "2019-08-29", "close": 150.42, "volume": 167275.0}, {"date": "2019-08-30", "close": 150.56, "volume": 155853.0}, {"date": "2019-09-03", "close": 146.27, "volume": 343010.0}, {"date": "2019-09-04", "close": 149.72, "volume": 170766.0}, {"date": "2019-09-05", "close": 156.07, "volume": 205755.0}, {"date": "2019-09-06", "close": 156.0, "volume": 207390.0}, {"date": "2019-09-09", "close": 153.82, "volume": 296867.0}, {"date": "2019-09-10", "close": 152.91, "volume": 283849.0}, {"date": "2019-09-11", "close": 157.52, "volume": 202112.0}, {"date": "2019-09-12", "close": 161.32, "volume": 263158.0}, {"date": "2019-09-13", "close": 161.55, "volume": 194207.0}, {"date": "2019-09-16", "close": 160.3, "volume": 179230.0}, {"date": "2019-09-17", "close": 157.9, "volume": 241136.0}, {"date": "2019-09-18", "close": 158.34, "volume": 322746.0}, {"date": "2019-09-19", "close": 156.35, "volume": 299259.0}, {"date": "2019-09-20", "close": 154.27, "volume": 585317.0}, {"date": "2019-09-23", "close": 157.18, "volume": 223195.0}, {"date": "2019-09-24", "close": 157.28, "volume": 288249.0}, {"date": "2019-09-25", "close": 159.96, "volume": 313711.0}, {"date": "2019-09-26", "close": 160.22, "volume": 217828.0}, {"date": "2019-09-27", "close": 156.62, "volume": 353154.0}, {"date": "2019-09-30", "close": 155.63, "volume": 604294.0}, {"date": "2019-10-01", "close": 153.35, "volume": 378659.0}, {"date": "2019-10-02", "close": 149.93, "volume": 459345.0}, {"date": "2019-10-03", "close": 151.73, "volume": 675130.0}, {"date": "2019-10-04", "close": 152.93, "volume": 363481.0}, {"date": "2019-10-07", "close": 149.21, "volume": 489272.0}, {"date": "2019-10-08", "close": 141.81, "volume": 518959.0}, {"date": "2019-10-09", "close": 135.15, "volume": 2070724.0}, {"date": "2019-10-10", "close": 137.02, "volume": 746583.0}, {"date": "2019-10-11", "close": 138.13, "volume": 925855.0}, {"date": "2019-10-14", "close": 142.52, "volume": 530741.0}, {"date": "2019-10-15", "close": 144.61, "volume": 368393.0}, {"date": "2019-10-16", "close": 141.86, "volume": 534363.0}, {"date": "2019-10-17", "close": 142.72, "volume": 382728.0}, {"date": "2019-10-18", "close": 142.11, "volume": 299075.0}, {"date": "2019-10-21", "close": 145.4, "volume": 356009.0}, {"date": "2019-10-22", "close": 144.21, "volume": 569688.0}, {"date": "2019-10-23", "close": 150.69, "volume": 928047.0}, {"date": "2019-10-24", "close": 150.24, "volume": 456083.0}, {"date": "2019-10-25", "close": 152.33, "volume": 403624.0}, {"date": "2019-10-28", "close": 153.9, "volume": 271475.0}, {"date": "2019-10-29", "close": 152.28, "volume": 331594.0}, {"date": "2019-10-30", "close": 151.68, "volume": 293572.0}, {"date": "2019-10-31", "close": 149.92, "volume": 236127.0}, {"date": "2019-11-01", "close": 155.58, "volume": 267951.0}, {"date": "2019-11-04", "close": 161.1, "volume": 468649.0}, {"date": "2019-11-05", "close": 162.58, "volume": 395512.0}, {"date": "2019-11-06", "close": 160.15, "volume": 456497.0}, {"date": "2019-11-07", "close": 163.36, "volume": 282233.0}, {"date": "2019-11-08", "close": 165.04, "volume": 310794.0}, {"date": "2019-11-11", "close": 163.9, "volume": 230125.0}, {"date": "2019-11-12", "close": 162.55, "volume": 263801.0}, {"date": "2019-11-13", "close": 160.27, "volume": 302826.0}, {"date": "2019-11-14", "close": 160.13, "volume": 262272.0}, {"date": "2019-11-15", "close": 162.5, "volume": 230472.0}, {"date": "2019-11-18", "close": 161.13, "volume": 317873.0}, {"date": "2019-11-19", "close": 161.76, "volume": 218108.0}, {"date": "2019-11-20", "close": 159.15, "volume": 295124.0}, {"date": "2019-11-21", "close": 158.46, "volume": 250751.0}, {"date": "2019-11-22", "close": 157.98, "volume": 183141.0}, {"date": "2019-11-25", "close": 164.11, "volume": 255593.0}, {"date": "2019-11-26", "close": 162.78, "volume": 167290.0}, {"date": "2019-11-27", "close": 163.19, "volume": 164431.0}, {"date": "2019-11-29", "close": 160.68, "volume": 90891.0}, {"date": "2019-12-02", "close": 158.0, "volume": 240763.0}, {"date": "2019-12-03", "close": 157.44, "volume": 291407.0}, {"date": "2019-12-04", "close": 161.82, "volume": 220755.0}, {"date": "2019-12-05", "close": 162.31, "volume": 183066.0}, {"date": "2019-12-06", "close": 165.99, "volume": 219511.0}, {"date": "2019-12-09", "close": 164.31, "volume": 279205.0}, {"date": "2019-12-10", "close": 165.12, "volume": 192244.0}, {"date": "2019-12-11", "close": 169.05, "volume": 216379.0}, {"date": "2019-12-12", "close": 173.75, "volume": 317447.0}, {"date": "2019-12-13", "close": 174.6, "volume": 196236.0}, {"date": "2019-12-16", "close": 177.23, "volume": 295660.0}, {"date": "2019-12-17", "close": 178.65, "volume": 227045.0}, {"date": "2019-12-18", "close": 178.84, "volume": 339420.0}, {"date": "2019-12-19", "close": 179.93, "volume": 277829.0}, {"date": "2019-12-20", "close": 182.89, "volume": 448986.0}, {"date": "2019-12-23", "close": 179.07, "volume": 466565.0}, {"date": "2019-12-24", "close": 178.34, "volume": 227057.0}, {"date": "2019-12-26", "close": 179.16, "volume": 259700.0}, {"date": "2019-12-27", "close": 178.41, "volume": 152229.0}, {"date": "2019-12-30", "close": 178.39, "volume": 165373.0}, {"date": "2019-12-31", "close": 178.02, "volume": 272013.0}, {"date": "2020-01-02", "close": 180.01, "volume": 333696.0}, {"date": "2020-01-03", "close": 176.75, "volume": 233337.0}, {"date": "2020-01-06", "close": 174.94, "volume": 339936.0}, {"date": "2020-01-07", "close": 176.57, "volume": 645310.0}, {"date": "2020-01-08", "close": 176.34, "volume": 297528.0}, {"date": "2020-01-09", "close": 178.72, "volume": 180560.0}, {"date": "2020-01-10", "close": 176.87, "volume": 275012.0}, {"date": "2020-01-13", "close": 179.31, "volume": 272410.0}, {"date": "2020-01-14", "close": 178.93, "volume": 212231.0}, {"date": "2020-01-15", "close": 178.12, "volume": 324250.0}, {"date": "2020-01-16", "close": 180.34, "volume": 388151.0}, {"date": "2020-01-17", "close": 181.61, "volume": 356103.0}, {"date": "2020-01-21", "close": 182.18, "volume": 322117.0}, {"date": "2020-01-22", "close": 181.71, "volume": 330814.0}, {"date": "2020-01-23", "close": 183.03, "volume": 393391.0}, {"date": "2020-01-24", "close": 183.29, "volume": 413900.0}, {"date": "2020-01-27", "close": 176.05, "volume": 302631.0}, {"date": "2020-01-28", "close": 180.28, "volume": 229830.0}, {"date": "2020-01-29", "close": 177.5, "volume": 229073.0}, {"date": "2020-01-30", "close": 178.5, "volume": 299714.0}, {"date": "2020-01-31", "close": 171.17, "volume": 460488.0}, {"date": "2020-02-03", "close": 175.21, "volume": 340947.0}, {"date": "2020-02-04", "close": 182.62, "volume": 284934.0}, {"date": "2020-02-05", "close": 186.99, "volume": 425066.0}, {"date": "2020-02-06", "close": 181.86, "volume": 765690.0}, {"date": "2020-02-07", "close": 180.21, "volume": 527015.0}, {"date": "2020-02-10", "close": 184.19, "volume": 247298.0}, {"date": "2020-02-11", "close": 189.52, "volume": 258946.0}, {"date": "2020-02-12", "close": 190.73, "volume": 335744.0}, {"date": "2020-02-13", "close": 191.43, "volume": 327196.0}, {"date": "2020-02-14", "close": 191.19, "volume": 321577.0}, {"date": "2020-02-18", "close": 185.33, "volume": 331269.0}, {"date": "2020-02-19", "close": 187.46, "volume": 285326.0}, {"date": "2020-02-20", "close": 184.06, "volume": 263929.0}, {"date": "2020-02-21", "close": 176.63, "volume": 318868.0}, {"date": "2020-02-24", "close": 165.87, "volume": 543160.0}, {"date": "2020-02-25", "close": 164.54, "volume": 423290.0}, {"date": "2020-02-26", "close": 164.22, "volume": 329751.0}, {"date": "2020-02-27", "close": 157.22, "volume": 364005.0}, {"date": "2020-02-28", "close": 158.64, "volume": 448171.0}, {"date": "2020-03-02", "close": 164.12, "volume": 370582.0}, {"date": "2020-03-03", "close": 162.21, "volume": 429677.0}, {"date": "2020-03-04", "close": 171.54, "volume": 277505.0}, {"date": "2020-03-05", "close": 172.33, "volume": 447476.0}, {"date": "2020-03-06", "close": 166.06, "volume": 391744.0}, {"date": "2020-03-09", "close": 148.51, "volume": 432372.0}, {"date": "2020-03-10", "close": 163.62, "volume": 582233.0}, {"date": "2020-03-11", "close": 155.8, "volume": 475987.0}, {"date": "2020-03-12", "close": 145.99, "volume": 612635.0}, {"date": "2020-03-13", "close": 170.56, "volume": 660812.0}, {"date": "2020-03-16", "close": 135.97, "volume": 703497.0}, {"date": "2020-03-17", "close": 159.1, "volume": 577123.0}, {"date": "2020-03-18", "close": 141.63, "volume": 508711.0}, {"date": "2020-03-19", "close": 150.44, "volume": 504315.0}, {"date": "2020-03-20", "close": 135.22, "volume": 636865.0}, {"date": "2020-03-23", "close": 139.85, "volume": 480812.0}, {"date": "2020-03-24", "close": 162.49, "volume": 485248.0}, {"date": "2020-03-25", "close": 158.31, "volume": 550923.0}, {"date": "2020-03-26", "close": 174.78, "volume": 541008.0}, {"date": "2020-03-27", "close": 161.7, "volume": 471438.0}, {"date": "2020-03-30", "close": 165.19, "volume": 278983.0}, {"date": "2020-03-31", "close": 167.46, "volume": 466974.0}, {"date": "2020-04-01", "close": 159.42, "volume": 454308.0}, {"date": "2020-04-02", "close": 157.52, "volume": 399823.0}, {"date": "2020-04-03", "close": 153.42, "volume": 212785.0}, {"date": "2020-04-06", "close": 170.0, "volume": 391960.0}, {"date": "2020-04-07", "close": 166.85, "volume": 580393.0}, {"date": "2020-04-08", "close": 173.48, "volume": 487758.0}, {"date": "2020-04-09", "close": 167.93, "volume": 416866.0}, {"date": "2020-04-13", "close": 171.9, "volume": 228599.0}, {"date": "2020-04-14", "close": 183.88, "volume": 311395.0}, {"date": "2020-04-15", "close": 178.51, "volume": 346490.0}, {"date": "2020-04-16", "close": 183.8, "volume": 325033.0}, {"date": "2020-04-17", "close": 185.77, "volume": 292795.0}, {"date": "2020-04-20", "close": 184.23, "volume": 191471.0}, {"date": "2020-04-21", "close": 177.13, "volume": 296699.0}, {"date": "2020-04-22", "close": 184.78, "volume": 384111.0}, {"date": "2020-04-23", "close": 181.27, "volume": 285326.0}, {"date": "2020-04-24", "close": 186.04, "volume": 254497.0}, {"date": "2020-04-27", "close": 193.87, "volume": 274516.0}, {"date": "2020-04-28", "close": 191.31, "volume": 390878.0}, {"date": "2020-04-29", "close": 203.55, "volume": 850313.0}, {"date": "2020-04-30", "close": 199.91, "volume": 321013.0}, {"date": "2020-05-01", "close": 189.0, "volume": 457768.0}, {"date": "2020-05-04", "close": 189.77, "volume": 323992.0}, {"date": "2020-05-05", "close": 196.94, "volume": 329368.0}, {"date": "2020-05-06", "close": 200.75, "volume": 303783.0}, {"date": "2020-05-07", "close": 203.07, "volume": 358500.0}, {"date": "2020-05-08", "close": 211.27, "volume": 384742.0}, {"date": "2020-05-11", "close": 210.5, "volume": 587948.0}, {"date": "2020-05-12", "close": 209.5, "volume": 429569.0}, {"date": "2020-05-13", "close": 199.78, "volume": 478869.0}, {"date": "2020-05-14", "close": 200.96, "volume": 379527.0}, {"date": "2020-05-15", "close": 193.01, "volume": 486315.0}, {"date": "2020-05-18", "close": 204.82, "volume": 398911.0}, {"date": "2020-05-19", "close": 201.81, "volume": 309937.0}, {"date": "2020-05-20", "close": 209.51, "volume": 312882.0}, {"date": "2020-05-21", "close": 202.44, "volume": 262852.0}, {"date": "2020-05-22", "close": 202.18, "volume": 263218.0}, {"date": "2020-05-26", "close": 204.89, "volume": 337607.0}, {"date": "2020-05-27", "close": 209.76, "volume": 317808.0}, {"date": "2020-05-28", "close": 205.15, "volume": 297090.0}, {"date": "2020-05-29", "close": 209.75, "volume": 285980.0}, {"date": "2020-06-01", "close": 213.39, "volume": 271751.0}, {"date": "2020-06-02", "close": 219.47, "volume": 267123.0}, {"date": "2020-06-03", "close": 227.41, "volume": 396773.0}, {"date": "2020-06-04", "close": 229.08, "volume": 338563.0}, {"date": "2020-06-05", "close": 235.15, "volume": 564905.0}, {"date": "2020-06-08", "close": 229.64, "volume": 319398.0}, {"date": "2020-06-09", "close": 226.52, "volume": 286154.0}, {"date": "2020-06-10", "close": 229.85, "volume": 250324.0}, {"date": "2020-06-11", "close": 211.0, "volume": 438450.0}, {"date": "2020-06-12", "close": 214.0, "volume": 383742.0}, {"date": "2020-06-15", "close": 219.82, "volume": 413615.0}, {"date": "2020-06-16", "close": 223.4, "volume": 349633.0}, {"date": "2020-06-17", "close": 225.31, "volume": 379579.0}, {"date": "2020-06-18", "close": 223.0, "volume": 232753.0}, {"date": "2020-06-19", "close": 221.84, "volume": 595006.0}, {"date": "2020-06-22", "close": 226.66, "volume": 315600.0}, {"date": "2020-06-23", "close": 226.44, "volume": 296889.0}, {"date": "2020-06-24", "close": 219.93, "volume": 289028.0}, {"date": "2020-06-25", "close": 228.58, "volume": 335770.0}, {"date": "2020-06-26", "close": 226.25, "volume": 657641.0}, {"date": "2020-06-29", "close": 229.95, "volume": 406442.0}, {"date": "2020-06-30", "close": 237.0, "volume": 367514.0}, {"date": "2020-07-01", "close": 235.55, "volume": 519896.0}, {"date": "2020-07-02", "close": 237.13, "volume": 265856.0}, {"date": "2020-07-06", "close": 242.14, "volume": 292557.0}, {"date": "2020-07-07", "close": 244.0, "volume": 306360.0}, {"date": "2020-07-08", "close": 247.53, "volume": 227480.0}, {"date": "2020-07-09", "close": 249.48, "volume": 431954.0}, {"date": "2020-07-10", "close": 247.91, "volume": 219404.0}, {"date": "2020-07-13", "close": 242.42, "volume": 223612.0}, {"date": "2020-07-14", "close": 249.52, "volume": 327999.0}, {"date": "2020-07-15", "close": 246.72, "volume": 290136.0}, {"date": "2020-07-16", "close": 245.54, "volume": 138266.0}, {"date": "2020-07-17", "close": 249.42, "volume": 181380.0}, {"date": "2020-07-20", "close": 252.56, "volume": 243492.0}, {"date": "2020-07-21", "close": 248.71, "volume": 275198.0}, {"date": "2020-07-22", "close": 249.26, "volume": 265353.0}, {"date": "2020-07-23", "close": 245.2, "volume": 347012.0}, {"date": "2020-07-24", "close": 245.13, "volume": 412928.0}, {"date": "2020-07-27", "close": 253.89, "volume": 304211.0}, {"date": "2020-07-28", "close": 247.48, "volume": 294527.0}, {"date": "2020-07-29", "close": 263.88, "volume": 688260.0}, {"date": "2020-07-30", "close": 269.75, "volume": 337294.0}, {"date": "2020-07-31", "close": 265.01, "volume": 352664.0}, {"date": "2020-08-03", "close": 268.44, "volume": 315694.0}, {"date": "2020-08-04", "close": 275.62, "volume": 285320.0}, {"date": "2020-08-05", "close": 278.04, "volume": 367162.0}, {"date": "2020-08-06", "close": 282.5, "volume": 273362.0}, {"date": "2020-08-07", "close": 278.73, "volume": 225463.0}, {"date": "2020-08-10", "close": 272.14, "volume": 301594.0}, {"date": "2020-08-11", "close": 270.18, "volume": 298121.0}, {"date": "2020-08-12", "close": 280.0, "volume": 221671.0}, {"date": "2020-08-13", "close": 279.12, "volume": 189316.0}, {"date": "2020-08-14", "close": 275.86, "volume": 164321.0}, {"date": "2020-08-17", "close": 281.38, "volume": 206482.0}, {"date": "2020-08-18", "close": 275.4, "volume": 253193.0}, {"date": "2020-08-19", "close": 274.49, "volume": 232429.0}, {"date": "2020-08-20", "close": 270.81, "volume": 272719.0}, {"date": "2020-08-21", "close": 272.75, "volume": 157127.0}, {"date": "2020-08-24", "close": 268.11, "volume": 268739.0}, {"date": "2020-08-25", "close": 271.57, "volume": 230367.0}, {"date": "2020-08-26", "close": 269.55, "volume": 225997.0}, {"date": "2020-08-27", "close": 264.01, "volume": 312135.0}, {"date": "2020-08-28", "close": 269.46, "volume": 172933.0}, {"date": "2020-08-31", "close": 267.13, "volume": 322603.0}, {"date": "2020-09-01", "close": 272.62, "volume": 464202.0}, {"date": "2020-09-02", "close": 282.85, "volume": 290990.0}, {"date": "2020-09-03", "close": 263.09, "volume": 382389.0}, {"date": "2020-09-04", "close": 255.81, "volume": 381550.0}, {"date": "2020-09-08", "close": 242.63, "volume": 344337.0}, {"date": "2020-09-09", "close": 246.56, "volume": 444707.0}, {"date": "2020-09-10", "close": 243.19, "volume": 295645.0}, {"date": "2020-09-11", "close": 237.03, "volume": 396379.0}, {"date": "2020-09-14", "close": 247.6, "volume": 253528.0}, {"date": "2020-09-15", "close": 258.67, "volume": 536267.0}, {"date": "2020-09-16", "close": 250.24, "volume": 301988.0}, {"date": "2020-09-17", "close": 252.11, "volume": 258192.0}, {"date": "2020-09-18", "close": 253.94, "volume": 635839.0}, {"date": "2020-09-21", "close": 255.97, "volume": 373659.0}, {"date": "2020-09-22", "close": 259.48, "volume": 407314.0}, {"date": "2020-09-23", "close": 252.06, "volume": 196060.0}, {"date": "2020-09-24", "close": 259.59, "volume": 276277.0}, {"date": "2020-09-25", "close": 265.18, "volume": 242913.0}, {"date": "2020-09-28", "close": 274.88, "volume": 344633.0}, {"date": "2020-09-29", "close": 276.61, "volume": 189263.0}, {"date": "2020-09-30", "close": 279.61, "volume": 263339.0}, {"date": "2020-10-01", "close": 280.34, "volume": 349042.0}, {"date": "2020-10-02", "close": 272.37, "volume": 254108.0}, {"date": "2020-10-05", "close": 282.5, "volume": 372444.0}, {"date": "2020-10-06", "close": 286.51, "volume": 357329.0}, {"date": "2020-10-07", "close": 298.32, "volume": 347335.0}, {"date": "2020-10-08", "close": 303.0, "volume": 204151.0}, {"date": "2020-10-09", "close": 315.46, "volume": 397471.0}, {"date": "2020-10-12", "close": 316.2, "volume": 311444.0}, {"date": "2020-10-13", "close": 315.48, "volume": 265652.0}, {"date": "2020-10-14", "close": 314.39, "volume": 333458.0}, {"date": "2020-10-15", "close": 320.93, "volume": 272059.0}, {"date": "2020-10-16", "close": 315.21, "volume": 259794.0}, {"date": "2020-10-19", "close": 312.41, "volume": 384739.0}, {"date": "2020-10-20", "close": 315.92, "volume": 237773.0}, {"date": "2020-10-21", "close": 311.18, "volume": 255714.0}, {"date": "2020-10-22", "close": 314.83, "volume": 252279.0}, {"date": "2020-10-23", "close": 321.45, "volume": 233783.0}, {"date": "2020-10-26", "close": 316.95, "volume": 241645.0}, {"date": "2020-10-27", "close": 319.88, "volume": 260624.0}, {"date": "2020-10-28", "close": 303.76, "volume": 298003.0}, {"date": "2020-10-29", "close": 318.63, "volume": 450686.0}, {"date": "2020-10-30", "close": 319.6, "volume": 561866.0}, {"date": "2020-11-02", "close": 315.26, "volume": 342767.0}, {"date": "2020-11-03", "close": 314.39, "volume": 391276.0}, {"date": "2020-11-04", "close": 335.86, "volume": 667263.0}, {"date": "2020-11-05", "close": 356.6, "volume": 729065.0}, {"date": "2020-11-06", "close": 357.18, "volume": 285493.0}, {"date": "2020-11-09", "close": 316.84, "volume": 826736.0}, {"date": "2020-11-10", "close": 309.76, "volume": 567696.0}, {"date": "2020-11-11", "close": 317.44, "volume": 599678.0}, {"date": "2020-11-12", "close": 310.75, "volume": 309575.0}, {"date": "2020-11-13", "close": 306.95, "volume": 368095.0}, {"date": "2020-11-16", "close": 306.0, "volume": 489773.0}, {"date": "2020-11-17", "close": 302.85, "volume": 298368.0}, {"date": "2020-11-18", "close": 300.11, "volume": 230780.0}, {"date": "2020-11-19", "close": 312.32, "volume": 416518.0}, {"date": "2020-11-20", "close": 315.73, "volume": 292092.0}, {"date": "2020-11-23", "close": 318.9, "volume": 382057.0}, {"date": "2020-11-24", "close": 304.69, "volume": 765134.0}, {"date": "2020-11-25", "close": 306.42, "volume": 696082.0}, {"date": "2020-11-27", "close": 328.14, "volume": 467992.0}, {"date": "2020-11-30", "close": 319.96, "volume": 2944725.0}, {"date": "2020-12-01", "close": 319.8, "volume": 391795.0}, {"date": "2020-12-02", "close": 320.83, "volume": 377485.0}, {"date": "2020-12-03", "close": 324.14, "volume": 242885.0}, {"date": "2020-12-04", "close": 321.38, "volume": 664554.0}, {"date": "2020-12-07", "close": 322.44, "volume": 487371.0}, {"date": "2020-12-08", "close": 323.49, "volume": 371965.0}, {"date": "2020-12-09", "close": 308.61, "volume": 467174.0}, {"date": "2020-12-10", "close": 307.27, "volume": 615693.0}, {"date": "2020-12-11", "close": 306.57, "volume": 656770.0}, {"date": "2020-12-14", "close": 319.46, "volume": 685131.0}, {"date": "2020-12-15", "close": 331.56, "volume": 918734.0}, {"date": "2020-12-16", "close": 332.03, "volume": 686606.0}, {"date": "2020-12-17", "close": 341.47, "volume": 431509.0}, {"date": "2020-12-18", "close": 348.23, "volume": 912232.0}, {"date": "2020-12-21", "close": 346.57, "volume": 514687.0}, {"date": "2020-12-22", "close": 354.06, "volume": 570605.0}, {"date": "2020-12-23", "close": 353.89, "volume": 431151.0}, {"date": "2020-12-24", "close": 357.07, "volume": 124134.0}, {"date": "2020-12-28", "close": 360.46, "volume": 272742.0}, {"date": "2020-12-29", "close": 352.19, "volume": 305684.0}, {"date": "2020-12-30", "close": 360.73, "volume": 225552.0}, {"date": "2020-12-31", "close": 366.23, "volume": 277268.0}, {"date": "2021-01-04", "close": 364.82, "volume": 513953.0}, {"date": "2021-01-05", "close": 370.56, "volume": 355767.0}, {"date": "2021-01-06", "close": 358.6, "volume": 632763.0}, {"date": "2021-01-07", "close": 381.25, "volume": 348091.0}, {"date": "2021-01-08", "close": 387.41, "volume": 413084.0}, {"date": "2021-01-11", "close": 392.46, "volume": 527884.0}, {"date": "2021-01-12", "close": 391.52, "volume": 330867.0}, {"date": "2021-01-13", "close": 388.22, "volume": 216220.0}, {"date": "2021-01-14", "close": 386.2, "volume": 278042.0}, {"date": "2021-01-15", "close": 379.23, "volume": 476986.0}, {"date": "2021-01-19", "close": 391.32, "volume": 416208.0}, {"date": "2021-01-20", "close": 396.42, "volume": 282118.0}, {"date": "2021-01-21", "close": 403.18, "volume": 207997.0}, {"date": "2021-01-22", "close": 396.91, "volume": 164498.0}, {"date": "2021-01-25", "close": 391.32, "volume": 195585.0}, {"date": "2021-01-26", "close": 383.25, "volume": 266060.0}, {"date": "2021-01-27", "close": 351.75, "volume": 524031.0}, {"date": "2021-01-28", "close": 367.98, "volume": 373611.0}, {"date": "2021-01-29", "close": 355.29, "volume": 434968.0}, {"date": "2021-02-01", "close": 367.93, "volume": 283155.0}, {"date": "2021-02-02", "close": 374.57, "volume": 289877.0}, {"date": "2021-02-03", "close": 366.02, "volume": 356084.0}, {"date": "2021-02-04", "close": 367.6, "volume": 510192.0}, {"date": "2021-02-05", "close": 359.51, "volume": 775508.0}, {"date": "2021-02-08", "close": 368.62, "volume": 549910.0}, {"date": "2021-02-09", "close": 379.16, "volume": 1092247.0}, {"date": "2021-02-10", "close": 373.74, "volume": 657143.0}, {"date": "2021-02-11", "close": 384.665, "volume": 10003530.0}, {"date": "2021-02-12", "close": 385.92, "volume": 421966.0}, {"date": "2021-02-16", "close": 387.96, "volume": 492485.0}, {"date": "2021-02-17", "close": 380.28, "volume": 385423.0}, {"date": "2021-02-18", "close": 375.88, "volume": 316978.0}, {"date": "2021-02-19", "close": 393.75, "volume": 470634.0}, {"date": "2021-02-22", "close": 372.66, "volume": 506440.0}, {"date": "2021-02-23", "close": 371.66, "volume": 531184.0}, {"date": "2021-02-24", "close": 387.86, "volume": 438931.0}, {"date": "2021-02-25", "close": 362.59, "volume": 377624.0}, {"date": "2021-02-26", "close": 374.52, "volume": 448289.0}, {"date": "2021-03-01", "close": 389.05, "volume": 444933.0}, {"date": "2021-03-02", "close": 370.58, "volume": 354741.0}, {"date": "2021-03-03", "close": 354.81, "volume": 367511.0}, {"date": "2021-03-04", "close": 327.97, "volume": 808781.0}, {"date": "2021-03-05", "close": 332.91, "volume": 659129.0}, {"date": "2021-03-08", "close": 302.05, "volume": 723026.0}, {"date": "2021-03-09", "close": 323.86, "volume": 1054583.0}, {"date": "2021-03-10", "close": 323.41, "volume": 572216.0}, {"date": "2021-03-11", "close": 337.6, "volume": 571065.0}, {"date": "2021-03-12", "close": 331.0, "volume": 426844.0}, {"date": "2021-03-15", "close": 341.64, "volume": 340655.0}, {"date": "2021-03-16", "close": 342.65, "volume": 262422.0}, {"date": "2021-03-17", "close": 352.2, "volume": 694036.0}, {"date": "2021-03-18", "close": 335.76, "volume": 506710.0}, {"date": "2021-03-19", "close": 343.18, "volume": 1149931.0}, {"date": "2021-03-22", "close": 348.24, "volume": 410240.0}, {"date": "2021-03-23", "close": 336.7, "volume": 446936.0}, {"date": "2021-03-24", "close": 330.99, "volume": 255013.0}, {"date": "2021-03-25", "close": 331.58, "volume": 271276.0}, {"date": "2021-03-26", "close": 350.97, "volume": 386938.0}, {"date": "2021-03-29", "close": 340.54, "volume": 536930.0}, {"date": "2021-03-30", "close": 342.59, "volume": 360514.0}, {"date": "2021-03-31", "close": 353.21, "volume": 428014.0}, {"date": "2021-04-01", "close": 367.52, "volume": 507567.0}, {"date": "2021-04-05", "close": 378.08, "volume": 377990.0}, {"date": "2021-04-06", "close": 374.54, "volume": 486549.0}, {"date": "2021-04-07", "close": 373.12, "volume": 314882.0}, {"date": "2021-04-08", "close": 378.37, "volume": 352801.0}, {"date": "2021-04-09", "close": 376.87, "volume": 293501.0}, {"date": "2021-04-12", "close": 373.92, "volume": 283114.0}, {"date": "2021-04-13", "close": 376.52, "volume": 192654.0}, {"date": "2021-04-14", "close": 369.92, "volume": 251916.0}, {"date": "2021-04-15", "close": 381.57, "volume": 236953.0}, {"date": "2021-04-16", "close": 378.62, "volume": 322013.0}, {"date": "2021-04-19", "close": 369.6, "volume": 238937.0}, {"date": "2021-04-20", "close": 364.28, "volume": 266552.0}, {"date": "2021-04-21", "close": 377.57, "volume": 234904.0}, {"date": "2021-04-22", "close": 372.18, "volume": 237214.0}, {"date": "2021-04-23", "close": 380.79, "volume": 416201.0}, {"date": "2021-04-26", "close": 389.53, "volume": 277872.0}, {"date": "2021-04-27", "close": 385.0, "volume": 195064.0}, {"date": "2021-04-28", "close": 377.52, "volume": 257617.0}, {"date": "2021-04-29", "close": 371.11, "volume": 290618.0}, {"date": "2021-04-30", "close": 361.38, "volume": 327694.0}, {"date": "2021-05-03", "close": 350.28, "volume": 541358.0}, {"date": "2021-05-04", "close": 334.12, "volume": 494991.0}, {"date": "2021-05-05", "close": 337.82, "volume": 510116.0}, {"date": "2021-05-06", "close": 333.38, "volume": 355805.0}, {"date": "2021-05-07", "close": 342.79, "volume": 295516.0}, {"date": "2021-05-10", "close": 321.86, "volume": 486349.0}, {"date": "2021-05-11", "close": 320.41, "volume": 611384.0}, {"date": "2021-05-12", "close": 306.1, "volume": 429883.0}, {"date": "2021-05-13", "close": 306.33, "volume": 518039.0}, {"date": "2021-05-14", "close": 316.52, "volume": 462196.0}, {"date": "2021-05-17", "close": 312.3, "volume": 382075.0}, {"date": "2021-05-18", "close": 309.4, "volume": 326776.0}, {"date": "2021-05-19", "close": 319.8, "volume": 428194.0}, {"date": "2021-05-20", "close": 331.97, "volume": 398277.0}, {"date": "2021-05-21", "close": 324.44, "volume": 425534.0}, {"date": "2021-05-24", "close": 329.9, "volume": 261292.0}, {"date": "2021-05-25", "close": 331.35, "volume": 255065.0}, {"date": "2021-05-26", "close": 339.03, "volume": 420164.0}, {"date": "2021-05-27", "close": 342.57, "volume": 478973.0}, {"date": "2021-05-28", "close": 343.12, "volume": 252850.0}, {"date": "2021-06-01", "close": 342.44, "volume": 278797.0}, {"date": "2021-06-02", "close": 343.63, "volume": 365055.0}, {"date": "2021-06-03", "close": 335.94, "volume": 335651.0}, {"date": "2021-06-04", "close": 347.03, "volume": 267696.0}, {"date": "2021-06-07", "close": 342.64, "volume": 225716.0}, {"date": "2021-06-08", "close": 338.66, "volume": 222109.0}, {"date": "2021-06-09", "close": 340.51, "volume": 184766.0}, {"date": "2021-06-10", "close": 343.4, "volume": 233527.0}, {"date": "2021-06-11", "close": 347.16, "volume": 220700.0}, {"date": "2021-06-14", "close": 351.79, "volume": 254498.0}, {"date": "2021-06-15", "close": 345.41, "volume": 197400.0}, {"date": "2021-06-16", "close": 343.68, "volume": 280416.0}, {"date": "2021-06-17", "close": 356.08, "volume": 367890.0}, {"date": "2021-06-18", "close": 353.96, "volume": 625887.0}, {"date": "2021-06-21", "close": 354.11, "volume": 236751.0}, {"date": "2021-06-22", "close": 353.72, "volume": 213520.0}, {"date": "2021-06-23", "close": 350.08, "volume": 490750.0}, {"date": "2021-06-24", "close": 359.35, "volume": 198396.0}, {"date": "2021-06-25", "close": 365.68, "volume": 518837.0}, {"date": "2021-06-28", "close": 374.48, "volume": 298777.0}, {"date": "2021-06-29", "close": 377.4, "volume": 239438.0}, {"date": "2021-06-30", "close": 373.45, "volume": 234061.0}, {"date": "2021-07-01", "close": 370.18, "volume": 376552.0}, {"date": "2021-07-02", "close": 376.31, "volume": 223369.0}, {"date": "2021-07-06", "close": 383.46, "volume": 541304.0}, {"date": "2021-07-07", "close": 376.92, "volume": 440322.0}, {"date": "2021-07-08", "close": 373.0, "volume": 353979.0}, {"date": "2021-07-09", "close": 382.6, "volume": 272081.0}, {"date": "2021-07-12", "close": 386.95, "volume": 340331.0}, {"date": "2021-07-13", "close": 387.45, "volume": 328747.0}, {"date": "2021-07-14", "close": 382.87, "volume": 572588.0}, {"date": "2021-07-15", "close": 379.51, "volume": 529489.0}, {"date": "2021-07-16", "close": 379.46, "volume": 852168.0}, {"date": "2021-07-19", "close": 380.74, "volume": 383573.0}, {"date": "2021-07-20", "close": 392.36, "volume": 368474.0}, {"date": "2021-07-21", "close": 405.3, "volume": 319277.0}, {"date": "2021-07-22", "close": 405.0, "volume": 311753.0}, {"date": "2021-07-23", "close": 414.26, "volume": 292430.0}, {"date": "2021-07-26", "close": 412.94, "volume": 335125.0}, {"date": "2021-07-27", "close": 407.26, "volume": 515617.0}, {"date": "2021-07-28", "close": 431.0, "volume": 581713.0}, {"date": "2021-07-29", "close": 440.06, "volume": 798545.0}, {"date": "2021-07-30", "close": 449.26, "volume": 462237.0}, {"date": "2021-08-02", "close": 454.46, "volume": 497865.0}, {"date": "2021-08-03", "close": 456.54, "volume": 287225.0}, {"date": "2021-08-04", "close": 466.43, "volume": 231264.0}, {"date": "2021-08-05", "close": 463.48, "volume": 362376.0}, {"date": "2021-08-06", "close": 461.79, "volume": 218451.0}, {"date": "2021-08-09", "close": 459.77, "volume": 203478.0}, {"date": "2021-08-10", "close": 458.38, "volume": 255587.0}, {"date": "2021-08-11", "close": 459.23, "volume": 187508.0}, {"date": "2021-08-12", "close": 462.34, "volume": 270075.0}, {"date": "2021-08-13", "close": 464.85, "volume": 168551.0}, {"date": "2021-08-16", "close": 458.53, "volume": 265152.0}, {"date": "2021-08-17", "close": 452.67, "volume": 332441.0}, {"date": "2021-08-18", "close": 457.91, "volume": 336384.0}, {"date": "2021-08-19", "close": 467.22, "volume": 274831.0}, {"date": "2021-08-20", "close": 476.17, "volume": 356479.0}, {"date": "2021-08-23", "close": 485.18, "volume": 388287.0}, {"date": "2021-08-24", "close": 485.33, "volume": 240186.0}, {"date": "2021-08-25", "close": 483.27, "volume": 353726.0}, {"date": "2021-08-26", "close": 487.22, "volume": 394743.0}, {"date": "2021-08-27", "close": 494.96, "volume": 280062.0}, {"date": "2021-08-30", "close": 502.94, "volume": 233875.0}, {"date": "2021-08-31", "close": 494.93, "volume": 390184.0}, {"date": "2021-09-01", "close": 496.09, "volume": 256211.0}, {"date": "2021-09-02", "close": 498.015, "volume": 297181.0}, {"date": "2021-09-03", "close": 502.13, "volume": 243976.0}, {"date": "2021-09-07", "close": 497.36, "volume": 308904.0}, {"date": "2021-09-08", "close": 492.06, "volume": 279432.0}, {"date": "2021-09-09", "close": 488.33, "volume": 438512.0}, {"date": "2021-09-10", "close": 494.02, "volume": 304725.0}, {"date": "2021-09-13", "close": 489.38, "volume": 300393.0}, {"date": "2021-09-14", "close": 495.46, "volume": 283848.0}, {"date": "2021-09-15", "close": 495.99, "volume": 392869.0}, {"date": "2021-09-16", "close": 498.83, "volume": 411773.0}, {"date": "2021-09-17", "close": 497.52, "volume": 811319.0}, {"date": "2021-09-20", "close": 488.62, "volume": 500221.0}, {"date": "2021-09-21", "close": 492.67, "volume": 328332.0}, {"date": "2021-09-22", "close": 507.93, "volume": 339279.0}, {"date": "2021-09-23", "close": 517.75, "volume": 374361.0}, {"date": "2021-09-24", "close": 517.92, "volume": 201268.0}, {"date": "2021-09-27", "close": 509.14, "volume": 181003.0}, {"date": "2021-09-28", "close": 490.19, "volume": 374916.0}, {"date": "2021-09-29", "close": 484.61, "volume": 340289.0}, {"date": "2021-09-30", "close": 484.68, "volume": 365516.0}, {"date": "2021-10-01", "close": 483.08, "volume": 383834.0}, {"date": "2021-10-04", "close": 464.01, "volume": 397744.0}, {"date": "2021-10-05", "close": 469.51, "volume": 586694.0}, {"date": "2021-10-06", "close": 466.82, "volume": 249533.0}, {"date": "2021-10-07", "close": 472.2, "volume": 221910.0}, {"date": "2021-10-08", "close": 468.72, "volume": 260178.0}, {"date": "2021-10-11", "close": 460.83, "volume": 186842.0}, {"date": "2021-10-12", "close": 461.69, "volume": 243600.0}, {"date": "2021-10-13", "close": 465.97, "volume": 248681.0}, {"date": "2021-10-14", "close": 480.06, "volume": 222786.0}, {"date": "2021-10-15", "close": 481.04, "volume": 231495.0}, {"date": "2021-10-18", "close": 490.32, "volume": 274719.0}, {"date": "2021-10-19", "close": 496.07, "volume": 172290.0}, {"date": "2021-10-20", "close": 500.97, "volume": 212546.0}, {"date": "2021-10-21", "close": 517.5, "volume": 265527.0}, {"date": "2021-10-22", "close": 510.95, "volume": 316856.0}, {"date": "2021-10-25", "close": 522.81, "volume": 227668.0}, {"date": "2021-10-26", "close": 523.32, "volume": 182080.0}, {"date": "2021-10-27", "close": 525.0, "volume": 301032.0}, {"date": "2021-10-28", "close": 549.71, "volume": 432080.0}, {"date": "2021-10-29", "close": 525.46, "volume": 626754.0}, {"date": "2021-11-01", "close": 529.28, "volume": 394521.0}, {"date": "2021-11-02", "close": 535.98, "volume": 318262.0}, {"date": "2021-11-03", "close": 539.06, "volume": 266246.0}, {"date": "2021-11-04", "close": 535.07, "volume": 700861.0}, {"date": "2021-11-05", "close": 546.28, "volume": 373904.0}, {"date": "2021-11-08", "close": 548.35, "volume": 244923.0}, {"date": "2021-11-09", "close": 553.47, "volume": 297132.0}, {"date": "2021-11-10", "close": 537.6, "volume": 209760.0}, {"date": "2021-11-11", "close": 554.59, "volume": 193281.0}, {"date": "2021-11-12", "close": 561.77, "volume": 248302.0}, {"date": "2021-11-15", "close": 562.96, "volume": 197495.0}, {"date": "2021-11-16", "close": 575.97, "volume": 222643.0}, {"date": "2021-11-17", "close": 563.55, "volume": 243977.0}, {"date": "2021-11-18", "close": 560.95, "volume": 223394.0}, {"date": "2021-11-19", "close": 570.59, "volume": 267902.0}, {"date": "2021-11-22", "close": 557.86, "volume": 239547.0}, {"date": "2021-11-23", "close": 545.84, "volume": 303733.0}, {"date": "2021-11-24", "close": 552.58, "volume": 269775.0}, {"date": "2021-11-26", "close": 535.02, "volume": 195107.0}, {"date": "2021-11-29", "close": 564.32, "volume": 293951.0}, {"date": "2021-11-30", "close": 553.46, "volume": 397415.0}, {"date": "2021-12-01", "close": 555.2, "volume": 303168.0}, {"date": "2021-12-02", "close": 554.46, "volume": 264848.0}, {"date": "2021-12-03", "close": 544.62, "volume": 200911.0}, {"date": "2021-12-06", "close": 510.22, "volume": 591030.0}, {"date": "2021-12-07", "close": 538.78, "volume": 392489.0}, {"date": "2021-12-08", "close": 539.01, "volume": 227043.0}, {"date": "2021-12-09", "close": 515.59, "volume": 452010.0}, {"date": "2021-12-10", "close": 503.41, "volume": 505372.0}, {"date": "2021-12-13", "close": 480.01, "volume": 695535.0}, {"date": "2021-12-14", "close": 477.92, "volume": 514701.0}, {"date": "2021-12-15", "close": 490.4, "volume": 525361.0}, {"date": "2021-12-16", "close": 475.5, "volume": 432949.0}, {"date": "2021-12-17", "close": 482.99, "volume": 736045.0}, {"date": "2021-12-20", "close": 477.48, "volume": 398484.0}, {"date": "2021-12-21", "close": 485.45, "volume": 260297.0}, {"date": "2021-12-22", "close": 492.8, "volume": 207990.0}, {"date": "2021-12-23", "close": 495.6, "volume": 236043.0}, {"date": "2021-12-27", "close": 511.09, "volume": 194531.0}, {"date": "2021-12-28", "close": 498.08, "volume": 157756.0}, {"date": "2021-12-29", "close": 498.32, "volume": 147637.0}, {"date": "2021-12-30", "close": 491.5, "volume": 175077.0}, {"date": "2021-12-31", "close": 493.33, "volume": 166335.0}, {"date": "2022-01-03", "close": 494.85, "volume": 300845.0}, {"date": "2022-01-04", "close": 491.25, "volume": 328437.0}, {"date": "2022-01-05", "close": 460.53, "volume": 473703.0}, {"date": "2022-01-06", "close": 465.61, "volume": 387661.0}, {"date": "2022-01-07", "close": 444.69, "volume": 411206.0}, {"date": "2022-01-10", "close": 449.33, "volume": 441326.0}, {"date": "2022-01-11", "close": 452.51, "volume": 448128.0}, {"date": "2022-01-12", "close": 448.91, "volume": 359606.0}, {"date": "2022-01-13", "close": 433.61, "volume": 309616.0}, {"date": "2022-01-14", "close": 438.18, "volume": 462534.0}, {"date": "2022-01-18", "close": 416.35, "volume": 363693.0}, {"date": "2022-01-19", "close": 413.97, "volume": 547178.0}, {"date": "2022-01-20", "close": 404.16, "volume": 454760.0}, {"date": "2022-01-21", "close": 397.43, "volume": 610480.0}, {"date": "2022-01-24", "close": 402.02, "volume": 752616.0}, {"date": "2022-01-25", "close": 374.87, "volume": 583859.0}, {"date": "2022-01-26", "close": 378.21, "volume": 742018.0}, {"date": "2022-01-27", "close": 361.12, "volume": 495017.0}, {"date": "2022-01-28", "close": 370.89, "volume": 623100.0}, {"date": "2022-01-31", "close": 402.93, "volume": 538047.0}, {"date": "2022-02-01", "close": 406.34, "volume": 385761.0}, {"date": "2022-02-02", "close": 414.5, "volume": 498765.0}, {"date": "2022-02-03", "close": 393.16, "volume": 502486.0}, {"date": "2022-02-04", "close": 400.12, "volume": 289660.0}, {"date": "2022-02-07", "close": 396.95, "volume": 317248.0}, {"date": "2022-02-08", "close": 405.6, "volume": 420941.0}, {"date": "2022-02-09", "close": 422.81, "volume": 363919.0}, {"date": "2022-02-10", "close": 407.29, "volume": 534969.0}, {"date": "2022-02-11", "close": 424.29, "volume": 1541159.0}, {"date": "2022-02-14", "close": 433.32, "volume": 747206.0}, {"date": "2022-02-15", "close": 479.27, "volume": 978430.0}, {"date": "2022-02-16", "close": 487.57, "volume": 507297.0}, {"date": "2022-02-17", "close": 461.88, "volume": 456998.0}, {"date": "2022-02-18", "close": 457.35, "volume": 525941.0}, {"date": "2022-02-22", "close": 450.11, "volume": 284905.0}, {"date": "2022-02-23", "close": 431.41, "volume": 438516.0}, {"date": "2022-02-24", "close": 455.14, "volume": 549748.0}, {"date": "2022-02-25", "close": 461.44, "volume": 351272.0}, {"date": "2022-02-28", "close": 458.7, "volume": 394267.0}, {"date": "2022-03-01", "close": 436.6, "volume": 553470.0}, {"date": "2022-03-02", "close": 453.45, "volume": 375810.0}, {"date": "2022-03-03", "close": 430.0, "volume": 511450.0}, {"date": "2022-03-04", "close": 413.78, "volume": 453469.0}, {"date": "2022-03-07", "close": 381.5, "volume": 696751.0}, {"date": "2022-03-08", "close": 394.44, "volume": 492565.0}, {"date": "2022-03-09", "close": 418.16, "volume": 433806.0}, {"date": "2022-03-10", "close": 409.06, "volume": 260362.0}, {"date": "2022-03-11", "close": 395.74, "volume": 235280.0}, {"date": "2022-03-14", "close": 385.01, "volume": 546048.0}, {"date": "2022-03-15", "close": 421.82, "volume": 804951.0}, {"date": "2022-03-16", "close": 440.68, "volume": 544845.0}, {"date": "2022-03-17", "close": 451.24, "volume": 434195.0}, {"date": "2022-03-18", "close": 469.88, "volume": 1154572.0}, {"date": "2022-03-21", "close": 464.43, "volume": 589220.0}, {"date": "2022-03-22", "close": 470.15, "volume": 496421.0}, {"date": "2022-03-23", "close": 463.72, "volume": 424835.0}, {"date": "2022-03-24", "close": 494.62, "volume": 499367.0}, {"date": "2022-03-25", "close": 491.52, "volume": 347627.0}, {"date": "2022-03-28", "close": 499.42, "volume": 269927.0}, {"date": "2022-03-29", "close": 512.21, "volume": 395216.0}, {"date": "2022-03-30", "close": 488.4, "volume": 482347.0}, {"date": "2022-03-31", "close": 485.68, "volume": 463746.0}, {"date": "2022-04-01", "close": 463.6, "volume": 635392.0}, {"date": "2022-04-04", "close": 474.53, "volume": 383318.0}, {"date": "2022-04-05", "close": 439.38, "volume": 693573.0}, {"date": "2022-04-06", "close": 431.25, "volume": 716680.0}, {"date": "2022-04-07", "close": 436.31, "volume": 437231.0}, {"date": "2022-04-08", "close": 411.59, "volume": 494623.0}, {"date": "2022-04-11", "close": 396.11, "volume": 552470.0}, {"date": "2022-04-12", "close": 401.04, "volume": 414396.0}, {"date": "2022-04-13", "close": 420.64, "volume": 492717.0}, {"date": "2022-04-14", "close": 409.38, "volume": 390406.0}, {"date": "2022-04-18", "close": 425.92, "volume": 441560.0}, {"date": "2022-04-19", "close": 437.45, "volume": 366492.0}, {"date": "2022-04-20", "close": 432.19, "volume": 246428.0}, {"date": "2022-04-21", "close": 415.56, "volume": 322803.0}, {"date": "2022-04-22", "close": 404.21, "volume": 281756.0}, {"date": "2022-04-25", "close": 420.17, "volume": 405046.0}, {"date": "2022-04-26", "close": 394.37, "volume": 435125.0}, {"date": "2022-04-27", "close": 392.38, "volume": 379036.0}, {"date": "2022-04-28", "close": 412.49, "volume": 592481.0}, {"date": "2022-04-29", "close": 392.24, "volume": 594963.0}, {"date": "2022-05-02", "close": 410.87, "volume": 652097.0}, {"date": "2022-05-03", "close": 457.48, "volume": 1231248.0}, {"date": "2022-05-04", "close": 479.19, "volume": 659702.0}, {"date": "2022-05-05", "close": 451.98, "volume": 593121.0}, {"date": "2022-05-06", "close": 444.94, "volume": 367770.0}, {"date": "2022-05-09", "close": 406.74, "volume": 600028.0}, {"date": "2022-05-10", "close": 412.79, "volume": 673602.0}, {"date": "2022-05-11", "close": 386.71, "volume": 593872.0}, {"date": "2022-05-12", "close": 388.42, "volume": 666093.0}, {"date": "2022-05-13", "close": 431.67, "volume": 494350.0}, {"date": "2022-05-16", "close": 417.0, "volume": 355562.0}, {"date": "2022-05-17", "close": 443.1, "volume": 524230.0}, {"date": "2022-05-18", "close": 411.36, "volume": 606050.0}, {"date": "2022-05-19", "close": 416.69, "volume": 411751.0}, {"date": "2022-05-20", "close": 418.12, "volume": 567899.0}, {"date": "2022-05-23", "close": 418.75, "volume": 297481.0}, {"date": "2022-05-24", "close": 388.44, "volume": 588262.0}, {"date": "2022-05-25", "close": 401.61, "volume": 370584.0}, {"date": "2022-05-26", "close": 421.67, "volume": 404953.0}, {"date": "2022-05-27", "close": 455.85, "volume": 545262.0}, {"date": "2022-05-31", "close": 450.39, "volume": 685691.0}, {"date": "2022-06-01", "close": 448.25, "volume": 463036.0}, {"date": "2022-06-02", "close": 472.3, "volume": 353464.0}, {"date": "2022-06-03", "close": 457.46, "volume": 485650.0}, {"date": "2022-06-06", "close": 466.1, "volume": 234532.0}, {"date": "2022-06-07", "close": 473.44, "volume": 262646.0}, {"date": "2022-06-08", "close": 457.9, "volume": 313762.0}, {"date": "2022-06-09", "close": 444.08, "volume": 242938.0}, {"date": "2022-06-10", "close": 423.62, "volume": 381151.0}, {"date": "2022-06-13", "close": 389.64, "volume": 651015.0}, {"date": "2022-06-14", "close": 407.16, "volume": 577923.0}, {"date": "2022-06-15", "close": 416.19, "volume": 386090.0}, {"date": "2022-06-16", "close": 387.12, "volume": 550654.0}, {"date": "2022-06-17", "close": 398.56, "volume": 847365.0}, {"date": "2022-06-21", "close": 412.84, "volume": 385643.0}, {"date": "2022-06-22", "close": 400.46, "volume": 427051.0}, {"date": "2022-06-23", "close": 399.65, "volume": 288982.0}, {"date": "2022-06-24", "close": 419.41, "volume": 682905.0}, {"date": "2022-06-27", "close": 416.86, "volume": 418283.0}, {"date": "2022-06-28", "close": 397.13, "volume": 494250.0}, {"date": "2022-06-29", "close": 392.41, "volume": 388375.0}, {"date": "2022-06-30", "close": 384.04, "volume": 545854.0}, {"date": "2022-07-01", "close": 364.95, "volume": 772909.0}, {"date": "2022-07-05", "close": 368.76, "volume": 679474.0}, {"date": "2022-07-06", "close": 369.1, "volume": 382332.0}, {"date": "2022-07-07", "close": 386.69, "volume": 333368.0}, {"date": "2022-07-08", "close": 395.48, "volume": 352395.0}, {"date": "2022-07-11", "close": 389.65, "volume": 350059.0}, {"date": "2022-07-12", "close": 385.37, "volume": 289971.0}, {"date": "2022-07-13", "close": 387.45, "volume": 387980.0}, {"date": "2022-07-14", "close": 395.98, "volume": 300211.0}, {"date": "2022-07-15", "close": 410.25, "volume": 403777.0}, {"date": "2022-07-18", "close": 409.04, "volume": 377994.0}, {"date": "2022-07-19", "close": 426.24, "volume": 435519.0}, {"date": "2022-07-20", "close": 442.09, "volume": 444802.0}, {"date": "2022-07-21", "close": 456.03, "volume": 463036.0}, {"date": "2022-07-22", "close": 436.44, "volume": 450593.0}, {"date": "2022-07-25", "close": 430.28, "volume": 460724.0}, {"date": "2022-07-26", "close": 422.11, "volume": 357285.0}, {"date": "2022-07-27", "close": 451.01, "volume": 514956.0}, {"date": "2022-07-28", "close": 460.11, "volume": 363629.0}, {"date": "2022-07-29", "close": 464.72, "volume": 465873.0}, {"date": "2022-08-01", "close": 462.3, "volume": 801645.0}, {"date": "2022-08-02", "close": 505.72, "volume": 1288582.0}, {"date": "2022-08-03", "close": 526.12, "volume": 720664.0}, {"date": "2022-08-04", "close": 530.96, "volume": 591816.0}, {"date": "2022-08-05", "close": 532.33, "volume": 428377.0}, {"date": "2022-08-08", "close": 535.52, "volume": 587598.0}, {"date": "2022-08-09", "close": 511.06, "volume": 860248.0}, {"date": "2022-08-10", "close": 532.01, "volume": 559741.0}, {"date": "2022-08-11", "close": 517.97, "volume": 419409.0}, {"date": "2022-08-12", "close": 527.75, "volume": 444052.0}, {"date": "2022-08-15", "close": 536.88, "volume": 331848.0}, {"date": "2022-08-16", "close": 531.41, "volume": 350479.0}, {"date": "2022-08-17", "close": 520.5, "volume": 424285.0}, {"date": "2022-08-18", "close": 527.24, "volume": 361316.0}, {"date": "2022-08-19", "close": 511.65, "volume": 309704.0}, {"date": "2022-08-22", "close": 491.64, "volume": 439812.0}, {"date": "2022-08-23", "close": 497.51, "volume": 246105.0}, {"date": "2022-08-24", "close": 497.11, "volume": 262222.0}, {"date": "2022-08-25", "close": 514.43, "volume": 552589.0}, {"date": "2022-08-26", "close": 476.62, "volume": 709184.0}, {"date": "2022-08-29", "close": 461.76, "volume": 523341.0}, {"date": "2022-08-30", "close": 463.17, "volume": 547931.0}, {"date": "2022-08-31", "close": 453.18, "volume": 545102.0}, {"date": "2022-09-01", "close": 425.47, "volume": 1403160.0}, {"date": "2022-09-02", "close": 424.42, "volume": 705594.0}, {"date": "2022-09-06", "close": 418.89, "volume": 408912.0}, {"date": "2022-09-07", "close": 427.19, "volume": 386884.0}, {"date": "2022-09-08", "close": 438.78, "volume": 433671.0}, {"date": "2022-09-09", "close": 447.2, "volume": 473664.0}, {"date": "2022-09-12", "close": 446.92, "volume": 322671.0}, {"date": "2022-09-13", "close": 422.33, "volume": 616304.0}, {"date": "2022-09-14", "close": 429.71, "volume": 502140.0}, {"date": "2022-09-15", "close": 418.88, "volume": 504365.0}, {"date": "2022-09-16", "close": 417.96, "volume": 804355.0}, {"date": "2022-09-19", "close": 417.66, "volume": 515025.0}, {"date": "2022-09-20", "close": 410.84, "volume": 360861.0}, {"date": "2022-09-21", "close": 403.86, "volume": 541394.0}, {"date": "2022-09-22", "close": 381.71, "volume": 872767.0}, {"date": "2022-09-23", "close": 371.24, "volume": 1465552.0}, {"date": "2022-09-26", "close": 367.35, "volume": 887723.0}, {"date": "2022-09-27", "close": 372.66, "volume": 831538.0}, {"date": "2022-09-28", "close": 379.33, "volume": 527878.0}, {"date": "2022-09-29", "close": 365.4, "volume": 882502.0}, {"date": "2022-09-30", "close": 363.4, "volume": 1287958.0}, {"date": "2022-10-03", "close": 377.0, "volume": 1026296.0}, {"date": "2022-10-04", "close": 394.01, "volume": 640438.0}, {"date": "2022-10-05", "close": 399.84, "volume": 680313.0}, {"date": "2022-10-06", "close": 395.35, "volume": 530919.0}, {"date": "2022-10-07", "close": 362.6, "volume": 1384682.0}, {"date": "2022-10-10", "close": 344.34, "volume": 1190129.0}, {"date": "2022-10-11", "close": 328.01, "volume": 1588585.0}, {"date": "2022-10-12", "close": 322.98, "volume": 756295.0}, {"date": "2022-10-13", "close": 331.96, "volume": 1406537.0}, {"date": "2022-10-14", "close": 309.2, "volume": 901880.0}, {"date": "2022-10-17", "close": 316.17, "volume": 763803.0}, {"date": "2022-10-18", "close": 315.6, "volume": 638298.0}, {"date": "2022-10-19", "close": 314.83, "volume": 576163.0}, {"date": "2022-10-20", "close": 317.44, "volume": 536190.0}, {"date": "2022-10-21", "close": 332.83, "volume": 798071.0}, {"date": "2022-10-24", "close": 330.99, "volume": 649593.0}, {"date": "2022-10-25", "close": 342.16, "volume": 798224.0}, {"date": "2022-10-26", "close": 333.33, "volume": 851465.0}, {"date": "2022-10-27", "close": 329.48, "volume": 1160267.0}, {"date": "2022-10-28", "close": 346.8, "volume": 2143857.0}, {"date": "2022-10-31", "close": 339.45, "volume": 1048630.0}, {"date": "2022-11-01", "close": 348.88, "volume": 1177466.0}, {"date": "2022-11-02", "close": 334.54, "volume": 996148.0}, {"date": "2022-11-03", "close": 334.2, "volume": 780405.0}, {"date": "2022-11-04", "close": 351.74, "volume": 896488.0}, {"date": "2022-11-07", "close": 352.96, "volume": 690325.0}, {"date": "2022-11-08", "close": 356.15, "volume": 587592.0}, {"date": "2022-11-09", "close": 343.84, "volume": 675537.0}, {"date": "2022-11-10", "close": 386.87, "volume": 900578.0}, {"date": "2022-11-11", "close": 393.37, "volume": 751729.0}, {"date": "2022-11-14", "close": 387.97, "volume": 619183.0}, {"date": "2022-11-15", "close": 405.03, "volume": 611199.0}, {"date": "2022-11-16", "close": 375.38, "volume": 734092.0}, {"date": "2022-11-17", "close": 376.04, "volume": 500869.0}, {"date": "2022-11-18", "close": 377.31, "volume": 364932.0}, {"date": "2022-11-21", "close": 368.28, "volume": 413316.0}, {"date": "2022-11-22", "close": 374.02, "volume": 460684.0}, {"date": "2022-11-23", "close": 375.69, "volume": 359501.0}, {"date": "2022-11-25", "close": 369.28, "volume": 213418.0}, {"date": "2022-11-28", "close": 355.49, "volume": 574428.0}, {"date": "2022-11-29", "close": 354.95, "volume": 396209.0}, {"date": "2022-11-30", "close": 381.96, "volume": 781021.0}, {"date": "2022-12-01", "close": 382.07, "volume": 669059.0}, {"date": "2022-12-02", "close": 383.21, "volume": 585784.0}, {"date": "2022-12-05", "close": 375.06, "volume": 471387.0}, {"date": "2022-12-06", "close": 363.86, "volume": 546520.0}, {"date": "2022-12-07", "close": 367.77, "volume": 369692.0}, {"date": "2022-12-08", "close": 385.35, "volume": 622416.0}, {"date": "2022-12-09", "close": 386.1, "volume": 673628.0}, {"date": "2022-12-12", "close": 393.03, "volume": 534758.0}, {"date": "2022-12-13", "close": 401.52, "volume": 736386.0}, {"date": "2022-12-14", "close": 395.39, "volume": 596175.0}, {"date": "2022-12-15", "close": 373.3, "volume": 662811.0}, {"date": "2022-12-16", "close": 367.03, "volume": 1631273.0}, {"date": "2022-12-19", "close": 359.01, "volume": 730201.0}, {"date": "2022-12-20", "close": 357.87, "volume": 370227.0}, {"date": "2022-12-21", "close": 367.0, "volume": 454891.0}, {"date": "2022-12-22", "close": 347.6, "volume": 982798.0}, {"date": "2022-12-23", "close": 350.61, "volume": 421314.0}, {"date": "2022-12-27", "close": 342.28, "volume": 441436.0}, {"date": "2022-12-28", "close": 340.28, "volume": 343625.0}, {"date": "2022-12-29", "close": 353.42, "volume": 506605.0}, {"date": "2022-12-30", "close": 353.61, "volume": 346220.0}, {"date": "2023-01-03", "close": 342.95, "volume": 588651.0}, {"date": "2023-01-04", "close": 357.83, "volume": 591837.0}, {"date": "2023-01-05", "close": 347.06, "volume": 627070.0}, {"date": "2023-01-06", "close": 367.45, "volume": 549913.0}, {"date": "2023-01-09", "close": 383.46, "volume": 615047.0}, {"date": "2023-01-10", "close": 388.17, "volume": 391783.0}, {"date": "2023-01-11", "close": 397.37, "volume": 486309.0}, {"date": "2023-01-12", "close": 399.64, "volume": 457586.0}, {"date": "2023-01-13", "close": 398.46, "volume": 208956.0}, {"date": "2023-01-17", "close": 401.68, "volume": 478474.0}, {"date": "2023-01-18", "close": 397.85, "volume": 307491.0}, {"date": "2023-01-19", "close": 383.29, "volume": 650543.0}, {"date": "2023-01-20", "close": 397.78, "volume": 358878.0}, {"date": "2023-01-23", "close": 428.51, "volume": 792509.0}, {"date": "2023-01-24", "close": 419.13, "volume": 445814.0}, {"date": "2023-01-25", "close": 424.69, "volume": 350830.0}, {"date": "2023-01-26", "close": 432.76, "volume": 295811.0}, {"date": "2023-01-27", "close": 425.07, "volume": 484221.0}, {"date": "2023-01-30", "close": 407.62, "volume": 635018.0}, {"date": "2023-01-31", "close": 426.56, "volume": 466563.0}, {"date": "2023-02-01", "close": 457.77, "volume": 1083162.0}, {"date": "2023-02-02", "close": 473.96, "volume": 608464.0}, {"date": "2023-02-03", "close": 456.3, "volume": 693489.0}, {"date": "2023-02-06", "close": 449.68, "volume": 473168.0}, {"date": "2023-02-07", "close": 467.62, "volume": 598564.0}, {"date": "2023-02-08", "close": 463.0, "volume": 727105.0}, {"date": "2023-02-09", "close": 510.43, "volume": 1784961.0}, {"date": "2023-02-10", "close": 492.02, "volume": 580316.0}, {"date": "2023-02-13", "close": 501.42, "volume": 621032.0}, {"date": "2023-02-14", "close": 520.56, "volume": 661053.0}, {"date": "2023-02-15", "close": 530.09, "volume": 453912.0}, {"date": "2023-02-16", "close": 513.37, "volume": 484226.0}, {"date": "2023-02-17", "close": 502.09, "volume": 488928.0}, {"date": "2023-02-21", "close": 481.92, "volume": 645660.0}, {"date": "2023-02-22", "close": 482.71, "volume": 383802.0}, {"date": "2023-02-23", "close": 494.9, "volume": 661158.0}, {"date": "2023-02-24", "close": 483.06, "volume": 372491.0}, {"date": "2023-02-27", "close": 486.26, "volume": 342821.0}, {"date": "2023-02-28", "close": 484.29, "volume": 379315.0}, {"date": "2023-03-01", "close": 486.53, "volume": 281531.0}, {"date": "2023-03-02", "close": 493.74, "volume": 262432.0}, {"date": "2023-03-03", "close": 506.03, "volume": 326782.0}, {"date": "2023-03-06", "close": 497.21, "volume": 347613.0}, {"date": "2023-03-07", "close": 492.8, "volume": 205238.0}, {"date": "2023-03-08", "close": 504.77, "volume": 303748.0}, {"date": "2023-03-09", "close": 492.67, "volume": 472295.0}, {"date": "2023-03-10", "close": 478.95, "volume": 360587.0}, {"date": "2023-03-13", "close": 486.3, "volume": 588355.0}, {"date": "2023-03-14", "close": 493.72, "volume": 624885.0}, {"date": "2023-03-15", "close": 476.61, "volume": 620280.0}, {"date": "2023-03-16", "close": 497.97, "volume": 706479.0}, {"date": "2023-03-17", "close": 488.31, "volume": 688887.0}, {"date": "2023-03-20", "close": 494.34, "volume": 379293.0}, {"date": "2023-03-21", "close": 498.44, "volume": 495928.0}, {"date": "2023-03-22", "close": 489.81, "volume": 647144.0}, {"date": "2023-03-23", "close": 510.5, "volume": 466267.0}, {"date": "2023-03-24", "close": 485.4, "volume": 661506.0}, {"date": "2023-03-27", "close": 482.83, "volume": 369692.0}, {"date": "2023-03-28", "close": 475.04, "volume": 562834.0}, {"date": "2023-03-29", "close": 490.91, "volume": 386493.0}, {"date": "2023-03-30", "close": 497.79, "volume": 393807.0}, {"date": "2023-03-31", "close": 500.54, "volume": 464131.0}, {"date": "2023-04-03", "close": 492.97, "volume": 342838.0}, {"date": "2023-04-04", "close": 483.01, "volume": 296201.0}, {"date": "2023-04-05", "close": 473.32, "volume": 547537.0}, {"date": "2023-04-06", "close": 473.61, "volume": 299029.0}, {"date": "2023-04-10", "close": 488.76, "volume": 404445.0}, {"date": "2023-04-11", "close": 484.64, "volume": 315798.0}, {"date": "2023-04-12", "close": 465.89, "volume": 373276.0}, {"date": "2023-04-13", "close": 476.84, "volume": 338183.0}, {"date": "2023-04-14", "close": 477.27, "volume": 190575.0}, {"date": "2023-04-17", "close": 482.36, "volume": 302583.0}, {"date": "2023-04-18", "close": 475.62, "volume": 349790.0}, {"date": "2023-04-19", "close": 463.5, "volume": 290884.0}, {"date": "2023-04-20", "close": 466.42, "volume": 294766.0}, {"date": "2023-04-21", "close": 463.0, "volume": 221807.0}, {"date": "2023-04-24", "close": 472.93, "volume": 389392.0}, {"date": "2023-04-25", "close": 450.82, "volume": 430751.0}, {"date": "2023-04-26", "close": 454.04, "volume": 510185.0}, {"date": "2023-04-27", "close": 448.61, "volume": 567981.0}, {"date": "2023-04-28", "close": 461.97, "volume": 419039.0}, {"date": "2023-05-01", "close": 471.74, "volume": 432860.0}, {"date": "2023-05-02", "close": 468.13, "volume": 501887.0}, {"date": "2023-05-03", "close": 466.11, "volume": 489222.0}, {"date": "2023-05-04", "close": 458.93, "volume": 741387.0}, {"date": "2023-05-05", "close": 411.27, "volume": 2187522.0}, {"date": "2023-05-08", "close": 418.62, "volume": 744981.0}, {"date": "2023-05-09", "close": 401.38, "volume": 743983.0}, {"date": "2023-05-10", "close": 415.98, "volume": 782422.0}, {"date": "2023-05-11", "close": 398.61, "volume": 597529.0}, {"date": "2023-05-12", "close": 399.19, "volume": 373605.0}, {"date": "2023-05-15", "close": 412.56, "volume": 416518.0}, {"date": "2023-05-16", "close": 402.54, "volume": 350587.0}, {"date": "2023-05-17", "close": 415.71, "volume": 637996.0}, {"date": "2023-05-18", "close": 431.47, "volume": 1017642.0}, {"date": "2023-05-19", "close": 432.02, "volume": 532352.0}, {"date": "2023-05-22", "close": 448.4, "volume": 554086.0}, {"date": "2023-05-23", "close": 423.7, "volume": 566449.0}, {"date": "2023-05-24", "close": 415.73, "volume": 571391.0}, {"date": "2023-05-25", "close": 488.32, "volume": 2121616.0}, {"date": "2023-05-26", "close": 520.92, "volume": 2053776.0}, {"date": "2023-05-30", "close": 514.97, "volume": 1179664.0}, {"date": "2023-05-31", "close": 489.91, "volume": 900864.0}, {"date": "2023-06-01", "close": 499.29, "volume": 734167.0}, {"date": "2023-06-02", "close": 497.25, "volume": 778259.0}, {"date": "2023-06-05", "close": 487.15, "volume": 637973.0}, {"date": "2023-06-06", "close": 497.41, "volume": 486927.0}, {"date": "2023-06-07", "close": 494.58, "volume": 455986.0}, {"date": "2023-06-08", "close": 497.7, "volume": 389060.0}, {"date": "2023-06-09", "close": 501.87, "volume": 536428.0}, {"date": "2023-06-12", "close": 526.22, "volume": 612197.0}, {"date": "2023-06-13", "close": 535.69, "volume": 669610.0}, {"date": "2023-06-14", "close": 537.21, "volume": 493045.0}, {"date": "2023-06-15", "close": 519.28, "volume": 729067.0}, {"date": "2023-06-16", "close": 517.61, "volume": 1110480.0}, {"date": "2023-06-20", "close": 510.23, "volume": 494907.0}, {"date": "2023-06-21", "close": 505.08, "volume": 381789.0}, {"date": "2023-06-22", "close": 512.24, "volume": 289303.0}, {"date": "2023-06-23", "close": 506.0, "volume": 568574.0}, {"date": "2023-06-26", "close": 510.91, "volume": 364648.0}, {"date": "2023-06-27", "close": 532.81, "volume": 466422.0}, {"date": "2023-06-28", "close": 527.27, "volume": 541128.0}, {"date": "2023-06-29", "close": 535.8, "volume": 399063.0}, {"date": "2023-06-30", "close": 540.23, "volume": 434317.0}, {"date": "2023-07-03", "close": 542.57, "volume": 256683.0}, {"date": "2023-07-05", "close": 523.26, "volume": 539368.0}, {"date": "2023-07-06", "close": 514.49, "volume": 506186.0}, {"date": "2023-07-07", "close": 513.9, "volume": 350271.0}, {"date": "2023-07-10", "close": 534.33, "volume": 552061.0}, {"date": "2023-07-11", "close": 542.53, "volume": 420963.0}, {"date": "2023-07-12", "close": 561.04, "volume": 658494.0}, {"date": "2023-07-13", "close": 576.62, "volume": 619746.0}, {"date": "2023-07-14", "close": 565.01, "volume": 335504.0}, {"date": "2023-07-17", "close": 588.72, "volume": 402469.0}, {"date": "2023-07-18", "close": 588.11, "volume": 405870.0}, {"date": "2023-07-19", "close": 574.51, "volume": 508154.0}, {"date": "2023-07-20", "close": 529.05, "volume": 1144037.0}, {"date": "2023-07-21", "close": 533.67, "volume": 592799.0}, {"date": "2023-07-24", "close": 533.22, "volume": 385246.0}, {"date": "2023-07-25", "close": 551.53, "volume": 536643.0}, {"date": "2023-07-26", "close": 528.8, "volume": 1070997.0}, {"date": "2023-07-27", "close": 537.19, "volume": 787894.0}, {"date": "2023-07-28", "close": 545.55, "volume": 550399.0}, {"date": "2023-07-31", "close": 559.49, "volume": 799158.0}, {"date": "2023-08-01", "close": 550.29, "volume": 1557181.0}, {"date": "2023-08-02", "close": 530.43, "volume": 717111.0}, {"date": "2023-08-03", "close": 532.68, "volume": 455597.0}, {"date": "2023-08-04", "close": 537.04, "volume": 517838.0}, {"date": "2023-08-07", "close": 541.72, "volume": 338179.0}, {"date": "2023-08-08", "close": 529.7, "volume": 342965.0}, {"date": "2023-08-09", "close": 521.04, "volume": 451736.0}, {"date": "2023-08-10", "close": 518.48, "volume": 413647.0}, {"date": "2023-08-11", "close": 502.17, "volume": 468743.0}, {"date": "2023-08-14", "close": 524.66, "volume": 451980.0}, {"date": "2023-08-15", "close": 518.89, "volume": 505704.0}, {"date": "2023-08-16", "close": 493.91, "volume": 543180.0}, {"date": "2023-08-17", "close": 485.35, "volume": 522946.0}, {"date": "2023-08-18", "close": 482.29, "volume": 501189.0}, {"date": "2023-08-21", "close": 498.89, "volume": 505335.0}, {"date": "2023-08-22", "close": 500.63, "volume": 455106.0}, {"date": "2023-08-23", "close": 519.45, "volume": 737528.0}, {"date": "2023-08-24", "close": 488.01, "volume": 908932.0}, {"date": "2023-08-25", "close": 489.08, "volume": 692223.0}, {"date": "2023-08-28", "close": 493.87, "volume": 421652.0}, {"date": "2023-08-29", "close": 512.82, "volume": 496189.0}, {"date": "2023-08-30", "close": 515.14, "volume": 256289.0}, {"date": "2023-08-31", "close": 521.21, "volume": 422979.0}, {"date": "2023-09-01", "close": 524.92, "volume": 252226.0}, {"date": "2023-09-05", "close": 528.72, "volume": 331532.0}, {"date": "2023-09-06", "close": 523.18, "volume": 344125.0}, {"date": "2023-09-07", "close": 506.14, "volume": 487176.0}, {"date": "2023-09-08", "close": 500.87, "volume": 369294.0}, {"date": "2023-09-11", "close": 486.16, "volume": 554654.0}, {"date": "2023-09-12", "close": 473.94, "volume": 516202.0}, {"date": "2023-09-13", "close": 470.36, "volume": 594471.0}, {"date": "2023-09-14", "close": 479.17, "volume": 500190.0}, {"date": "2023-09-15", "close": 464.23, "volume": 992776.0}, {"date": "2023-09-18", "close": 463.19, "volume": 532985.0}, {"date": "2023-09-19", "close": 457.78, "volume": 448305.0}, {"date": "2023-09-20", "close": 452.86, "volume": 394876.0}, {"date": "2023-09-21", "close": 440.38, "volume": 597881.0}, {"date": "2023-09-22", "close": 449.29, "volume": 428382.0}, {"date": "2023-09-25", "close": 453.15, "volume": 328568.0}, {"date": "2023-09-26", "close": 444.54, "volume": 405295.0}, {"date": "2023-09-27", "close": 441.18, "volume": 711429.0}, {"date": "2023-09-28", "close": 451.92, "volume": 553514.0}, {"date": "2023-09-29", "close": 462.0, "volume": 519767.0}, {"date": "2023-10-02", "close": 459.34, "volume": 283665.0}, {"date": "2023-10-03", "close": 448.93, "volume": 367125.0}, {"date": "2023-10-04", "close": 457.17, "volume": 550194.0}, {"date": "2023-10-05", "close": 451.76, "volume": 454401.0}, {"date": "2023-10-06", "close": 473.68, "volume": 598169.0}, {"date": "2023-10-09", "close": 476.02, "volume": 364535.0}, {"date": "2023-10-10", "close": 490.0, "volume": 440725.0}, {"date": "2023-10-11", "close": 502.04, "volume": 463842.0}, {"date": "2023-10-12", "close": 493.04, "volume": 469341.0}, {"date": "2023-10-13", "close": 475.75, "volume": 356758.0}, {"date": "2023-10-16", "close": 483.12, "volume": 407735.0}, {"date": "2023-10-17", "close": 476.56, "volume": 311992.0}, {"date": "2023-10-18", "close": 461.06, "volume": 547472.0}, {"date": "2023-10-19", "close": 433.75, "volume": 961281.0}, {"date": "2023-10-20", "close": 420.04, "volume": 645984.0}, {"date": "2023-10-23", "close": 413.49, "volume": 624172.0}, {"date": "2023-10-24", "close": 418.0, "volume": 585006.0}, {"date": "2023-10-25", "close": 399.73, "volume": 628664.0}, {"date": "2023-10-26", "close": 404.06, "volume": 590604.0}, {"date": "2023-10-27", "close": 405.93, "volume": 521779.0}, {"date": "2023-10-30", "close": 404.0, "volume": 1174357.0}, {"date": "2023-10-31", "close": 441.74, "volume": 1734384.0}, {"date": "2023-11-01", "close": 456.56, "volume": 1024806.0}, {"date": "2023-11-02", "close": 471.72, "volume": 970583.0}, {"date": "2023-11-03", "close": 492.93, "volume": 842568.0}, {"date": "2023-11-06", "close": 493.54, "volume": 522145.0}, {"date": "2023-11-07", "close": 492.56, "volume": 360281.0}, {"date": "2023-11-08", "close": 492.94, "volume": 371811.0}, {"date": "2023-11-09", "close": 482.06, "volume": 553486.0}, {"date": "2023-11-10", "close": 504.58, "volume": 478300.0}, {"date": "2023-11-13", "close": 507.12, "volume": 469222.0}, {"date": "2023-11-14", "close": 535.47, "volume": 702425.0}, {"date": "2023-11-15", "close": 547.6, "volume": 742024.0}, {"date": "2023-11-16", "close": 536.98, "volume": 585099.0}, {"date": "2023-11-17", "close": 540.02, "volume": 304328.0}, {"date": "2023-11-20", "close": 551.2, "volume": 354504.0}, {"date": "2023-11-21", "close": 538.09, "volume": 394756.0}, {"date": "2023-11-22", "close": 546.07, "volume": 288689.0}, {"date": "2023-11-24", "close": 549.44, "volume": 134834.0}, {"date": "2023-11-27", "close": 546.52, "volume": 195382.0}, {"date": "2023-11-28", "close": 543.44, "volume": 247807.0}, {"date": "2023-11-29", "close": 552.46, "volume": 392449.0}, {"date": "2023-11-30", "close": 548.72, "volume": 489083.0}, {"date": "2023-12-01", "close": 559.61, "volume": 359483.0}, {"date": "2023-12-04", "close": 559.54, "volume": 399737.0}, {"date": "2023-12-05", "close": 553.39, "volume": 259494.0}, {"date": "2023-12-06", "close": 554.24, "volume": 265722.0}, {"date": "2023-12-07", "close": 568.5, "volume": 303306.0}, {"date": "2023-12-08", "close": 575.73, "volume": 297759.0}, {"date": "2023-12-11", "close": 592.4, "volume": 427094.0}, {"date": "2023-12-12", "close": 595.82, "volume": 339945.0}, {"date": "2023-12-13", "close": 608.72, "volume": 463140.0}, {"date": "2023-12-14", "close": 637.39, "volume": 920415.0}, {"date": "2023-12-15", "close": 633.31, "volume": 857189.0}, {"date": "2023-12-18", "close": 634.33, "volume": 320649.0}, {"date": "2023-12-19", "close": 635.26, "volume": 293225.0}, {"date": "2023-12-20", "close": 611.03, "volume": 584591.0}, {"date": "2023-12-21", "close": 621.73, "volume": 799508.0}, {"date": "2023-12-22", "close": 617.64, "volume": 484480.0}, {"date": "2023-12-26", "close": 637.04, "volume": 462969.0}, {"date": "2023-12-27", "close": 636.56, "volume": 522306.0}, {"date": "2023-12-28", "close": 632.22, "volume": 251764.0}, {"date": "2023-12-29", "close": 630.78, "volume": 276933.0}, {"date": "2024-01-02", "close": 604.0, "volume": 611515.0}, {"date": "2024-01-03", "close": 578.3, "volume": 613637.0}, {"date": "2024-01-04", "close": 571.06, "volume": 858409.0}, {"date": "2024-01-05", "close": 573.99, "volume": 419595.0}, {"date": "2024-01-08", "close": 590.71, "volume": 456635.0}, {"date": "2024-01-09", "close": 593.75, "volume": 261352.0}, {"date": "2024-01-10", "close": 589.19, "volume": 401710.0}, {"date": "2024-01-11", "close": 588.43, "volume": 366416.0}, {"date": "2024-01-12", "close": 578.76, "volume": 280661.0}, {"date": "2024-01-16", "close": 596.41, "volume": 577364.0}, {"date": "2024-01-17", "close": 584.35, "volume": 399465.0}, {"date": "2024-01-18", "close": 610.9, "volume": 696834.0}, {"date": "2024-01-19", "close": 631.33, "volume": 674090.0}, {"date": "2024-01-22", "close": 637.76, "volume": 390678.0}, {"date": "2024-01-23", "close": 642.0, "volume": 277704.0}, {"date": "2024-01-24", "close": 632.0, "volume": 538515.0}, {"date": "2024-01-25", "close": 615.68, "volume": 519929.0}, {"date": "2024-01-26", "close": 601.14, "volume": 375970.0}, {"date": "2024-01-29", "close": 619.78, "volume": 462494.0}, {"date": "2024-01-30", "close": 613.42, "volume": 307179.0}, {"date": "2024-01-31", "close": 602.72, "volume": 439240.0}, {"date": "2024-02-01", "close": 614.13, "volume": 429424.0}, {"date": "2024-02-02", "close": 635.86, "volume": 481088.0}, {"date": "2024-02-05", "close": 646.21, "volume": 516925.0}, {"date": "2024-02-06", "close": 632.98, "volume": 556362.0}, {"date": "2024-02-07", "close": 645.41, "volume": 860542.0}, {"date": "2024-02-08", "close": 737.07, "volume": 1658669.0}, {"date": "2024-02-09", "close": 752.31, "volume": 661925.0}, {"date": "2024-02-12", "close": 729.87, "volume": 645473.0}, {"date": "2024-02-13", "close": 712.12, "volume": 759669.0}, {"date": "2024-02-14", "close": 745.18, "volume": 602834.0}, {"date": "2024-02-15", "close": 734.32, "volume": 600155.0}, {"date": "2024-02-16", "close": 730.5, "volume": 372971.0}, {"date": "2024-02-20", "close": 712.32, "volume": 466707.0}, {"date": "2024-02-21", "close": 713.92, "volume": 477376.0}, {"date": "2024-02-22", "close": 741.3, "volume": 660174.0}, {"date": "2024-02-23", "close": 721.13, "volume": 564252.0}, {"date": "2024-02-26", "close": 724.89, "volume": 302248.0}, {"date": "2024-02-27", "close": 709.29, "volume": 301907.0}, {"date": "2024-02-28", "close": 710.57, "volume": 266722.0}, {"date": "2024-02-29", "close": 720.04, "volume": 859426.0}, {"date": "2024-03-01", "close": 743.75, "volume": 634182.0}, {"date": "2024-03-04", "close": 735.68, "volume": 801991.0}, {"date": "2024-03-05", "close": 717.64, "volume": 480831.0}, {"date": "2024-03-06", "close": 731.37, "volume": 473583.0}, {"date": "2024-03-07", "close": 767.6, "volume": 770488.0}, {"date": "2024-03-08", "close": 732.21, "volume": 537901.0}, {"date": "2024-03-11", "close": 719.17, "volume": 494945.0}, {"date": "2024-03-12", "close": 736.55, "volume": 417456.0}, {"date": "2024-03-13", "close": 708.18, "volume": 537338.0}, {"date": "2024-03-14", "close": 693.0, "volume": 517359.0}, {"date": "2024-03-15", "close": 686.99, "volume": 960941.0}, {"date": "2024-03-18", "close": 674.3, "volume": 624407.0}, {"date": "2024-03-19", "close": 650.28, "volume": 955649.0}, {"date": "2024-03-20", "close": 667.01, "volume": 581618.0}, {"date": "2024-03-21", "close": 675.24, "volume": 635430.0}, {"date": "2024-03-22", "close": 672.31, "volume": 490313.0}, {"date": "2024-03-25", "close": 669.37, "volume": 299468.0}, {"date": "2024-03-26", "close": 666.49, "volume": 375507.0}, {"date": "2024-03-27", "close": 673.14, "volume": 503208.0}, {"date": "2024-03-28", "close": 677.42, "volume": 353649.0}, {"date": "2024-04-01", "close": 668.48, "volume": 435496.0}, {"date": "2024-04-02", "close": 648.97, "volume": 564035.0}, {"date": "2024-04-03", "close": 649.84, "volume": 444073.0}, {"date": "2024-04-04", "close": 643.14, "volume": 655719.0}, {"date": "2024-04-05", "close": 654.31, "volume": 406770.0}, {"date": "2024-04-08", "close": 681.32, "volume": 574596.0}, {"date": "2024-04-09", "close": 682.15, "volume": 370436.0}, {"date": "2024-04-10", "close": 666.49, "volume": 417525.0}, {"date": "2024-04-11", "close": 684.34, "volume": 301517.0}, {"date": "2024-04-12", "close": 658.23, "volume": 422513.0}, {"date": "2024-04-15", "close": 646.63, "volume": 485905.0}, {"date": "2024-04-16", "close": 655.53, "volume": 380616.0}, {"date": "2024-04-17", "close": 637.72, "volume": 530152.0}, {"date": "2024-04-18", "close": 620.31, "volume": 652911.0}, {"date": "2024-04-19", "close": 591.52, "volume": 733982.0}, {"date": "2024-04-22", "close": 600.63, "volume": 467878.0}, {"date": "2024-04-23", "close": 611.37, "volume": 508611.0}, {"date": "2024-04-24", "close": 642.21, "volume": 768947.0}, {"date": "2024-04-25", "close": 660.34, "volume": 435526.0}, {"date": "2024-04-26", "close": 677.23, "volume": 402846.0}, {"date": "2024-04-29", "close": 679.7, "volume": 428267.0}, {"date": "2024-04-30", "close": 669.33, "volume": 503011.0}, {"date": "2024-05-01", "close": 652.59, "volume": 906854.0}, {"date": "2024-05-02", "close": 712.89, "volume": 1200604.0}, {"date": "2024-05-03", "close": 707.22, "volume": 585707.0}, {"date": "2024-05-06", "close": 733.05, "volume": 399908.0}, {"date": "2024-05-07", "close": 702.22, "volume": 625818.0}, {"date": "2024-05-08", "close": 713.37, "volume": 337053.0}, {"date": "2024-05-09", "close": 708.02, "volume": 352476.0}, {"date": "2024-05-10", "close": 702.54, "volume": 432029.0}, {"date": "2024-05-13", "close": 703.05, "volume": 346484.0}, {"date": "2024-05-14", "close": 713.71, "volume": 320673.0}, {"date": "2024-05-15", "close": 741.34, "volume": 589839.0}, {"date": "2024-05-16", "close": 728.1, "volume": 398557.0}, {"date": "2024-05-17", "close": 730.05, "volume": 258860.0}, {"date": "2024-05-20", "close": 755.88, "volume": 419499.0}, {"date": "2024-05-21", "close": 756.74, "volume": 322340.0}, {"date": "2024-05-22", "close": 760.62, "volume": 432778.0}, {"date": "2024-05-23", "close": 746.39, "volume": 767326.0}, {"date": "2024-05-24", "close": 753.38, "volume": 287864.0}, {"date": "2024-05-28", "close": 759.58, "volume": 465439.0}, {"date": "2024-05-29", "close": 746.4, "volume": 478598.0}, {"date": "2024-05-30", "close": 743.9, "volume": 441628.0}, {"date": "2024-05-31", "close": 735.63, "volume": 762337.0}, {"date": "2024-06-03", "close": 731.79, "volume": 344982.0}, {"date": "2024-06-04", "close": 726.56, "volume": 256080.0}, {"date": "2024-06-05", "close": 757.61, "volume": 498074.0}, {"date": "2024-06-06", "close": 758.61, "volume": 463617.0}, {"date": "2024-06-07", "close": 751.64, "volume": 324683.0}, {"date": "2024-06-10", "close": 779.58, "volume": 466286.0}, {"date": "2024-06-11", "close": 783.98, "volume": 299051.0}, {"date": "2024-06-12", "close": 815.63, "volume": 630116.0}, {"date": "2024-06-13", "close": 817.0, "volume": 529065.0}, {"date": "2024-06-14", "close": 806.57, "volume": 299808.0}, {"date": "2024-06-17", "close": 827.39, "volume": 445214.0}, {"date": "2024-06-18", "close": 852.56, "volume": 531295.0}, {"date": "2024-06-20", "close": 825.33, "volume": 672996.0}, {"date": "2024-06-21", "close": 826.17, "volume": 994612.0}, {"date": "2024-06-24", "close": 798.14, "volume": 752010.0}, {"date": "2024-06-25", "close": 819.87, "volume": 483693.0}, {"date": "2024-06-26", "close": 816.45, "volume": 295611.0}, {"date": "2024-06-27", "close": 810.7, "volume": 361093.0}, {"date": "2024-06-28", "close": 821.68, "volume": 721768.0}, {"date": "2024-07-01", "close": 819.4, "volume": 548872.0}, {"date": "2024-07-02", "close": 828.75, "volume": 257107.0}, {"date": "2024-07-03", "close": 839.22, "volume": 312516.0}, {"date": "2024-07-05", "close": 841.65, "volume": 181657.0}, {"date": "2024-07-08", "close": 851.82, "volume": 313568.0}, {"date": "2024-07-09", "close": 846.2, "volume": 259766.0}, {"date": "2024-07-10", "close": 860.81, "volume": 439086.0}, {"date": "2024-07-11", "close": 830.95, "volume": 629286.0}, {"date": "2024-07-12", "close": 855.67, "volume": 513200.0}, {"date": "2024-07-15", "close": 870.91, "volume": 335863.0}, {"date": "2024-07-16", "close": 889.48, "volume": 314438.0}, {"date": "2024-07-17", "close": 817.38, "volume": 1156208.0}, {"date": "2024-07-18", "close": 843.47, "volume": 704140.0}, {"date": "2024-07-19", "close": 808.83, "volume": 624447.0}, {"date": "2024-07-22", "close": 857.4, "volume": 625670.0}, {"date": "2024-07-23", "close": 846.41, "volume": 310788.0}, {"date": "2024-07-24", "close": 787.88, "volume": 788117.0}, {"date": "2024-07-25", "close": 789.9, "volume": 876508.0}, {"date": "2024-07-26", "close": 821.78, "volume": 627371.0}, {"date": "2024-07-29", "close": 827.26, "volume": 429634.0}, {"date": "2024-07-30", "close": 781.85, "volume": 678004.0}, {"date": "2024-07-31", "close": 863.09, "volume": 861031.0}, {"date": "2024-08-01", "close": 784.95, "volume": 1133049.0}, {"date": "2024-08-02", "close": 795.76, "volume": 1366777.0}, {"date": "2024-08-05", "close": 770.44, "volume": 843413.0}, {"date": "2024-08-06", "close": 790.16, "volume": 532557.0}, {"date": "2024-08-07", "close": 757.04, "volume": 689665.0}, {"date": "2024-08-08", "close": 843.52, "volume": 860890.0}, {"date": "2024-08-09", "close": 823.0, "volume": 441711.0}, {"date": "2024-08-12", "close": 823.95, "volume": 318671.0}, {"date": "2024-08-13", "close": 867.81, "volume": 525515.0}, {"date": "2024-08-14", "close": 862.62, "volume": 416158.0}, {"date": "2024-08-15", "close": 920.69, "volume": 816334.0}, {"date": "2024-08-16", "close": 914.66, "volume": 448552.0}, {"date": "2024-08-19", "close": 917.21, "volume": 359314.0}, {"date": "2024-08-20", "close": 904.69, "volume": 398240.0}, {"date": "2024-08-21", "close": 947.16, "volume": 505970.0}, {"date": "2024-08-22", "close": 908.53, "volume": 565745.0}, {"date": "2024-08-23", "close": 936.29, "volume": 413510.0}, {"date": "2024-08-26", "close": 912.25, "volume": 499044.0}, {"date": "2024-08-27", "close": 945.46, "volume": 482989.0}, {"date": "2024-08-28", "close": 929.3, "volume": 462155.0}, {"date": "2024-08-29", "close": 930.61, "volume": 449294.0}, {"date": "2024-08-30", "close": 934.68, "volume": 520123.0}, {"date": "2024-09-03", "close": 838.63, "volume": 960911.0}, {"date": "2024-09-04", "close": 850.51, "volume": 446543.0}, {"date": "2024-09-05", "close": 841.49, "volume": 493609.0}, {"date": "2024-09-06", "close": 806.31, "volume": 804027.0}, {"date": "2024-09-09", "close": 836.01, "volume": 630005.0}, {"date": "2024-09-10", "close": 847.7, "volume": 388570.0}, {"date": "2024-09-11", "close": 895.16, "volume": 770100.0}, {"date": "2024-09-12", "close": 895.91, "volume": 411517.0}, {"date": "2024-09-13", "close": 914.1, "volume": 311022.0}, {"date": "2024-09-16", "close": 885.23, "volume": 482994.0}, {"date": "2024-09-17", "close": 867.31, "volume": 546130.0}, {"date": "2024-09-18", "close": 860.66, "volume": 446974.0}, {"date": "2024-09-19", "close": 911.12, "volume": 733673.0}, {"date": "2024-09-20", "close": 891.32, "volume": 1267746.0}, {"date": "2024-09-23", "close": 893.29, "volume": 300764.0}, {"date": "2024-09-24", "close": 911.0, "volume": 275270.0}, {"date": "2024-09-25", "close": 914.74, "volume": 312346.0}, {"date": "2024-09-26", "close": 944.39, "volume": 545064.0}, {"date": "2024-09-27", "close": 924.99, "volume": 571733.0}, {"date": "2024-09-30", "close": 924.5, "volume": 392142.0}, {"date": "2024-10-01", "close": 891.81, "volume": 589058.0}, {"date": "2024-10-02", "close": 918.9, "volume": 362504.0}, {"date": "2024-10-03", "close": 922.75, "volume": 347412.0}, {"date": "2024-10-04", "close": 935.61, "volume": 435617.0}, {"date": "2024-10-07", "close": 930.24, "volume": 322117.0}, {"date": "2024-10-08", "close": 923.14, "volume": 446207.0}, {"date": "2024-10-09", "close": 936.01, "volume": 434155.0}, {"date": "2024-10-10", "close": 930.07, "volume": 231810.0}, {"date": "2024-10-11", "close": 938.47, "volume": 283992.0}, {"date": "2024-10-14", "close": 943.21, "volume": 422048.0}, {"date": "2024-10-15", "close": 894.69, "volume": 854276.0}, {"date": "2024-10-16", "close": 904.94, "volume": 520393.0}, {"date": "2024-10-17", "close": 918.13, "volume": 482489.0}, {"date": "2024-10-18", "close": 916.29, "volume": 260734.0}, {"date": "2024-10-21", "close": 883.26, "volume": 735771.0}, {"date": "2024-10-22", "close": 876.81, "volume": 391014.0}, {"date": "2024-10-23", "close": 883.64, "volume": 440084.0}, {"date": "2024-10-24", "close": 900.03, "volume": 400637.0}, {"date": "2024-10-25", "close": 901.29, "volume": 566768.0}, {"date": "2024-10-28", "close": 890.46, "volume": 631222.0}, {"date": "2024-10-29", "close": 933.23, "volume": 693083.0}, {"date": "2024-10-30", "close": 919.81, "volume": 977583.0}, {"date": "2024-10-31", "close": 759.3, "volume": 3055268.0}, {"date": "2024-11-01", "close": 759.37, "volume": 1018146.0}, {"date": "2024-11-04", "close": 766.57, "volume": 959158.0}, {"date": "2024-11-05", "close": 762.97, "volume": 626756.0}, {"date": "2024-11-06", "close": 785.29, "volume": 820536.0}, {"date": "2024-11-07", "close": 775.21, "volume": 948036.0}, {"date": "2024-11-08", "close": 761.3, "volume": 822322.0}, {"date": "2024-11-11", "close": 647.31, "volume": 4011034.0}, {"date": "2024-11-12", "close": 644.1, "volume": 2652222.0}, {"date": "2024-11-13", "close": 601.47, "volume": 1607940.0}, {"date": "2024-11-14", "close": 576.79, "volume": 2087979.0}, {"date": "2024-11-15", "close": 573.38, "volume": 1622831.0}, {"date": "2024-11-18", "close": 587.84, "volume": 1203507.0}, {"date": "2024-11-19", "close": 585.87, "volume": 998722.0}, {"date": "2024-11-20", "close": 560.06, "volume": 1662794.0}, {"date": "2024-11-21", "close": 572.47, "volume": 1021937.0}, {"date": "2024-11-22", "close": 580.81, "volume": 1031892.0}, {"date": "2024-11-25", "close": 600.86, "volume": 1268151.0}, {"date": "2024-11-26", "close": 572.08, "volume": 1287366.0}, {"date": "2024-11-27", "close": 560.24, "volume": 1237978.0}, {"date": "2024-11-29", "close": 567.64, "volume": 595268.0}, {"date": "2024-12-02", "close": 580.35, "volume": 808873.0}, {"date": "2024-12-03", "close": 582.85, "volume": 609357.0}, {"date": "2024-12-04", "close": 581.63, "volume": 698452.0}, {"date": "2024-12-05", "close": 572.32, "volume": 696553.0}, {"date": "2024-12-06", "close": 589.68, "volume": 734466.0}, {"date": "2024-12-09", "close": 609.67, "volume": 1015409.0}, {"date": "2024-12-10", "close": 595.32, "volume": 941742.0}, {"date": "2024-12-11", "close": 623.82, "volume": 948285.0}, {"date": "2024-12-12", "close": 605.45, "volume": 862132.0}, {"date": "2024-12-13", "close": 608.44, "volume": 897035.0}, {"date": "2024-12-16", "close": 628.62, "volume": 1143023.0}, {"date": "2024-12-17", "close": 628.22, "volume": 796432.0}, {"date": "2024-12-18", "close": 598.07, "volume": 958400.0}, {"date": "2024-12-19", "close": 589.15, "volume": 782737.0}, {"date": "2024-12-20", "close": 593.22, "volume": 2364939.0}, {"date": "2024-12-23", "close": 617.28, "volume": 687937.0}, {"date": "2024-12-24", "close": 619.58, "volume": 252533.0}, {"date": "2024-12-26", "close": 619.83, "volume": 320339.0}, {"date": "2024-12-27", "close": 612.7, "volume": 354794.0}, {"date": "2024-12-30", "close": 603.65, "volume": 689191.0}, {"date": "2024-12-31", "close": 591.7, "volume": 491995.0}, {"date": "2025-01-02", "close": 594.22, "volume": 548184.0}, {"date": "2025-01-03", "close": 619.87, "volume": 654552.0}, {"date": "2025-01-06", "close": 631.1, "volume": 785898.0}, {"date": "2025-01-07", "close": 624.87, "volume": 599180.0}, {"date": "2025-01-08", "close": 620.96, "volume": 346154.0}, {"date": "2025-01-10", "close": 591.23, "volume": 1076983.0}, {"date": "2025-01-13", "close": 587.35, "volume": 854163.0}, {"date": "2025-01-14", "close": 589.86, "volume": 472879.0}, {"date": "2025-01-15", "close": 602.41, "volume": 570369.0}, {"date": "2025-01-16", "close": 596.66, "volume": 495038.0}, {"date": "2025-01-17", "close": 625.82, "volume": 1066243.0}, {"date": "2025-01-21", "close": 638.49, "volume": 1257817.0}, {"date": "2025-01-22", "close": 689.42, "volume": 1558132.0}, {"date": "2025-01-23", "close": 698.79, "volume": 757790.0}, {"date": "2025-01-24", "close": 678.43, "volume": 1063256.0}, {"date": "2025-01-27", "close": 600.79, "volume": 2095759.0}, {"date": "2025-01-28", "close": 617.57, "volume": 1015922.0}, {"date": "2025-01-29", "close": 618.76, "volume": 436138.0}, {"date": "2025-01-30", "close": 636.78, "volume": 593717.0}, {"date": "2025-01-31", "close": 637.37, "volume": 753524.0}, {"date": "2025-02-03", "close": 628.78, "volume": 774581.0}, {"date": "2025-02-04", "close": 656.29, "volume": 982023.0}, {"date": "2025-02-05", "close": 653.87, "volume": 883595.0}, {"date": "2025-02-06", "close": 660.9, "volume": 1611173.0}, {"date": "2025-02-07", "close": 720.25, "volume": 2551806.0}, {"date": "2025-02-10", "close": 705.36, "volume": 1009266.0}, {"date": "2025-02-11", "close": 699.03, "volume": 708312.0}, {"date": "2025-02-12", "close": 699.46, "volume": 487402.0}, {"date": "2025-02-13", "close": 699.99, "volume": 478239.0}, {"date": "2025-02-14", "close": 684.93, "volume": 625297.0}, {"date": "2025-02-18", "close": 690.77, "volume": 611815.0}, {"date": "2025-02-19", "close": 692.51, "volume": 710854.0}, {"date": "2025-02-20", "close": 689.81, "volume": 679267.0}, {"date": "2025-02-21", "close": 661.08, "volume": 847339.0}, {"date": "2025-02-24", "close": 652.74, "volume": 1327489.0}, {"date": "2025-02-25", "close": 651.32, "volume": 897509.0}, {"date": "2025-02-26", "close": 671.58, "volume": 692590.0}, {"date": "2025-02-27", "close": 609.38, "volume": 1202464.0}, {"date": "2025-02-28", "close": 611.01, "volume": 961706.0}, {"date": "2025-03-03", "close": 578.92, "volume": 1054808.0}, {"date": "2025-03-04", "close": 588.15, "volume": 936263.0}, {"date": "2025-03-05", "close": 612.19, "volume": 636681.0}, {"date": "2025-03-06", "close": 565.7, "volume": 1283510.0}, {"date": "2025-03-07", "close": 596.79, "volume": 782350.0}, {"date": "2025-03-10", "close": 581.59, "volume": 1152468.0}, {"date": "2025-03-11", "close": 570.35, "volume": 674214.0}, {"date": "2025-03-12", "close": 582.99, "volume": 695973.0}, {"date": "2025-03-13", "close": 571.21, "volume": 485849.0}, {"date": "2025-03-14", "close": 606.06, "volume": 916292.0}, {"date": "2025-03-17", "close": 640.64, "volume": 1109725.0}, {"date": "2025-03-18", "close": 622.29, "volume": 690498.0}, {"date": "2025-03-19", "close": 629.84, "volume": 706278.0}, {"date": "2025-03-20", "close": 609.02, "volume": 998171.0}, {"date": "2025-03-21", "close": 590.98, "volume": 1713882.0}, {"date": "2025-03-24", "close": 627.93, "volume": 1170839.0}, {"date": "2025-03-25", "close": 632.97, "volume": 702447.0}, {"date": "2025-03-26", "close": 600.47, "volume": 907316.0}, {"date": "2025-03-27", "close": 601.44, "volume": 707229.0}, {"date": "2025-03-28", "close": 579.89, "volume": 811119.0}, {"date": "2025-03-31", "close": 579.98, "volume": 1141400.0}, {"date": "2025-04-01", "close": 581.48, "volume": 676996.0}, {"date": "2025-04-02", "close": 590.65, "volume": 506109.0}, {"date": "2025-04-03", "close": 498.68, "volume": 1927733.0}, {"date": "2025-04-04", "close": 477.39, "volume": 1734138.0}, {"date": "2025-04-07", "close": 488.62, "volume": 1814731.0}, {"date": "2025-04-08", "close": 455.19, "volume": 1588098.0}, {"date": "2025-04-09", "close": 561.84, "volume": 2335380.0}, {"date": "2025-04-10", "close": 484.71, "volume": 2145625.0}, {"date": "2025-04-11", "close": 533.13, "volume": 2218659.0}, {"date": "2025-04-14", "close": 538.8, "volume": 1291440.0}, {"date": "2025-04-15", "close": 544.25, "volume": 634429.0}, {"date": "2025-04-16", "close": 524.86, "volume": 1275063.0}, {"date": "2025-04-17", "close": 523.58, "volume": 864607.0}, {"date": "2025-04-21", "close": 508.19, "volume": 798846.0}, {"date": "2025-04-22", "close": 511.82, "volume": 859404.0}, {"date": "2025-04-23", "close": 536.97, "volume": 828694.0}, {"date": "2025-04-24", "close": 580.75, "volume": 1046667.0}, {"date": "2025-04-25", "close": 583.72, "volume": 508773.0}, {"date": "2025-04-28", "close": 585.21, "volume": 552455.0}, {"date": "2025-04-29", "close": 586.74, "volume": 783891.0}, {"date": "2025-04-30", "close": 593.1, "volume": 785143.0}, {"date": "2025-05-01", "close": 601.63, "volume": 990064.0}, {"date": "2025-05-02", "close": 636.89, "volume": 1651753.0}, {"date": "2025-05-05", "close": 627.4, "volume": 628993.0}, {"date": "2025-05-06", "close": 622.99, "volume": 567373.0}, {"date": "2025-05-07", "close": 636.71, "volume": 569460.0}, {"date": "2025-05-08", "close": 639.93, "volume": 638321.0}, {"date": "2025-05-09", "close": 637.77, "volume": 639266.0}, {"date": "2025-05-12", "close": 709.23, "volume": 1506913.0}, {"date": "2025-05-13", "close": 737.73, "volume": 909264.0}, {"date": "2025-05-14", "close": 734.28, "volume": 589590.0}, {"date": "2025-05-15", "close": 710.32, "volume": 981490.0}, {"date": "2025-05-16", "close": 715.4, "volume": 362167.0}, {"date": "2025-05-19", "close": 702.39, "volume": 512542.0}, {"date": "2025-05-20", "close": 700.17, "volume": 421122.0}, {"date": "2025-05-21", "close": 678.62, "volume": 487472.0}, {"date": "2025-05-22", "close": 672.2, "volume": 461341.0}, {"date": "2025-05-23", "close": 662.18, "volume": 508537.0}, {"date": "2025-05-27", "close": 685.52, "volume": 787654.0}, {"date": "2025-05-28", "close": 677.48, "volume": 517834.0}, {"date": "2025-05-29", "close": 680.72, "volume": 419847.0}, {"date": "2025-05-30", "close": 661.9, "volume": 950478.0}, {"date": "2025-06-02", "close": 668.66, "volume": 422818.0}, {"date": "2025-06-03", "close": 685.76, "volume": 521392.0}, {"date": "2025-06-04", "close": 694.75, "volume": 534656.0}, {"date": "2025-06-05", "close": 681.06, "volume": 568871.0}, {"date": "2025-06-06", "close": 687.08, "volume": 293532.0}, {"date": "2025-06-09", "close": 706.28, "volume": 550527.0}, {"date": "2025-06-10", "close": 731.84, "volume": 901254.0}, {"date": "2025-06-11", "close": 720.83, "volume": 565097.0}, {"date": "2025-06-12", "close": 718.57, "volume": 322799.0}, {"date": "2025-06-13", "close": 673.01, "volume": 1027998.0}, {"date": "2025-06-16", "close": 706.59, "volume": 613938.0}, {"date": "2025-06-17", "close": 690.87, "volume": 430405.0}, {"date": "2025-06-18", "close": 693.24, "volume": 455221.0}, {"date": "2025-06-20", "close": 685.9, "volume": 1074812.0}, {"date": "2025-06-23", "close": 692.62, "volume": 480644.0}, {"date": "2025-06-24", "close": 716.58, "volume": 709971.0}, {"date": "2025-06-25", "close": 722.82, "volume": 337437.0}, {"date": "2025-06-26", "close": 735.17, "volume": 494548.0}, {"date": "2025-06-27", "close": 736.03, "volume": 562283.0}, {"date": "2025-06-30", "close": 731.38, "volume": 396528.0}, {"date": "2025-07-01", "close": 746.97, "volume": 587232.0}, {"date": "2025-07-02", "close": 764.4, "volume": 578867.0}, {"date": "2025-07-03", "close": 758.64, "volume": 400080.0}, {"date": "2025-07-07", "close": 741.17, "volume": 450936.0}, {"date": "2025-07-08", "close": 761.31, "volume": 504242.0}, {"date": "2025-07-09", "close": 751.14, "volume": 584820.0}, {"date": "2025-07-10", "close": 740.45, "volume": 386935.0}, {"date": "2025-07-11", "close": 736.06, "volume": 383155.0}, {"date": "2025-07-14", "close": 721.14, "volume": 561207.0}, {"date": "2025-07-15", "close": 717.62, "volume": 585728.0}, {"date": "2025-07-16", "close": 714.03, "volume": 779809.0}, {"date": "2025-07-17", "close": 713.57, "volume": 431703.0}, {"date": "2025-07-18", "close": 725.24, "volume": 432751.0}, {"date": "2025-07-21", "close": 724.77, "volume": 409706.0}, {"date": "2025-07-22", "close": 719.98, "volume": 554220.0}, {"date": "2025-07-23", "close": 720.01, "volume": 401851.0}, {"date": "2025-07-24", "close": 713.0, "volume": 343509.0}, {"date": "2025-07-25", "close": 714.68, "volume": 275910.0}, {"date": "2025-07-28", "close": 738.55, "volume": 545600.0}, {"date": "2025-07-29", "close": 724.37, "volume": 488924.0}, {"date": "2025-07-30", "close": 730.54, "volume": 629956.0}, {"date": "2025-07-31", "close": 711.24, "volume": 1344500.0}, {"date": "2025-08-01", "close": 785.62, "volume": 1524271.0}, {"date": "2025-08-04", "close": 830.63, "volume": 1360548.0}, {"date": "2025-08-05", "close": 802.78, "volume": 988895.0}, {"date": "2025-08-06", "close": 805.85, "volume": 416428.0}, {"date": "2025-08-07", "close": 797.94, "volume": 640358.0}, {"date": "2025-08-08", "close": 804.29, "volume": 399365.0}, {"date": "2025-08-11", "close": 797.51, "volume": 540527.0}, {"date": "2025-08-12", "close": 840.56, "volume": 714110.0}, {"date": "2025-08-13", "close": 861.8, "volume": 543993.0}, {"date": "2025-08-14", "close": 848.81, "volume": 582684.0}, {"date": "2025-08-15", "close": 826.47, "volume": 575639.0}, {"date": "2025-08-18", "close": 850.31, "volume": 563880.0}, {"date": "2025-08-19", "close": 844.8, "volume": 558061.0}, {"date": "2025-08-20", "close": 826.27, "volume": 673298.0}, {"date": "2025-08-21", "close": 820.74, "volume": 413072.0}, {"date": "2025-08-22", "close": 844.0, "volume": 548835.0}, {"date": "2025-08-25", "close": 837.86, "volume": 348017.0}, {"date": "2025-08-26", "close": 850.64, "volume": 404065.0}, {"date": "2025-08-27", "close": 866.32, "volume": 326701.0}, {"date": "2025-08-28", "close": 858.46, "volume": 468149.0}, {"date": "2025-08-29", "close": 835.76, "volume": 568929.0}, {"date": "2025-09-02", "close": 823.65, "volume": 517496.0}, {"date": "2025-09-03", "close": 827.56, "volume": 432681.0}, {"date": "2025-09-04", "close": 848.11, "volume": 424657.0}, {"date": "2025-09-05", "close": 865.86, "volume": 491525.0}, {"date": "2025-09-08", "close": 864.32, "volume": 495424.0}, {"date": "2025-09-09", "close": 857.87, "volume": 282346.0}, {"date": "2025-09-10", "close": 855.18, "volume": 751897.0}, {"date": "2025-09-11", "close": 840.38, "volume": 576065.0}, {"date": "2025-09-12", "close": 834.14, "volume": 329693.0}, {"date": "2025-09-15", "close": 849.71, "volume": 393389.0}, {"date": "2025-09-16", "close": 857.02, "volume": 401264.0}, {"date": "2025-09-17", "close": 877.66, "volume": 408444.0}, {"date": "2025-09-18", "close": 917.78, "volume": 853397.0}, {"date": "2025-09-19", "close": 916.36, "volume": 1232124.0}, {"date": "2025-09-22", "close": 922.81, "volume": 416584.0}, {"date": "2025-09-23", "close": 914.27, "volume": 425496.0}, {"date": "2025-09-24", "close": 908.45, "volume": 349436.0}, {"date": "2025-09-25", "close": 891.39, "volume": 336512.0}, {"date": "2025-09-26", "close": 887.55, "volume": 304299.0}, {"date": "2025-09-29", "close": 886.59, "volume": 333465.0}, {"date": "2025-09-30", "close": 920.64, "volume": 505776.0}, {"date": "2025-10-01", "close": 915.87, "volume": 444382.0}, {"date": "2025-10-02", "close": 930.51, "volume": 389536.0}, {"date": "2025-10-03", "close": 918.83, "volume": 420468.0}, {"date": "2025-10-06", "close": 968.1, "volume": 652354.0}, {"date": "2025-10-07", "close": 945.49, "volume": 423286.0}, {"date": "2025-10-08", "close": 980.9, "volume": 570450.0}, {"date": "2025-10-09", "close": 979.25, "volume": 361405.0}, {"date": "2025-10-10", "close": 904.44, "volume": 872625.0}, {"date": "2025-10-13", "close": 981.67, "volume": 774368.0}, {"date": "2025-10-14", "close": 968.25, "volume": 754100.0}, {"date": "2025-10-15", "close": 1007.93, "volume": 632176.0}, {"date": "2025-10-16", "close": 1026.83, "volume": 517834.0}, {"date": "2025-10-17", "close": 1004.65, "volume": 502945.0}, {"date": "2025-10-20", "close": 1031.59, "volume": 442631.0}, {"date": "2025-10-21", "close": 1028.67, "volume": 255137.0}, {"date": "2025-10-22", "close": 1001.4, "volume": 713158.0}, {"date": "2025-10-23", "close": 1070.8, "volume": 727570.0}, {"date": "2025-10-24", "close": 1074.91, "volume": 378719.0}, {"date": "2025-10-27", "close": 1105.05, "volume": 555034.0}, {"date": "2025-10-28", "close": 1086.36, "volume": 475891.0}, {"date": "2025-10-29", "close": 1094.08, "volume": 817568.0}, {"date": "2025-10-30", "close": 1087.56, "volume": 1262725.0}, {"date": "2025-10-31", "close": 1005.0, "volume": 1646492.0}, {"date": "2025-11-03", "close": 1003.93, "volume": 828008.0}, {"date": "2025-11-04", "close": 957.87, "volume": 866121.0}, {"date": "2025-11-05", "close": 1000.15, "volume": 697162.0}, {"date": "2025-11-06", "close": 958.07, "volume": 676976.0}, {"date": "2025-11-07", "close": 958.26, "volume": 740045.0}, {"date": "2025-11-10", "close": 976.31, "volume": 608506.0}, {"date": "2025-11-11", "close": 954.71, "volume": 580565.0}, {"date": "2025-11-12", "close": 958.35, "volume": 543923.0}, {"date": "2025-11-13", "close": 924.29, "volume": 676205.0}, {"date": "2025-11-14", "close": 920.19, "volume": 486195.0}, {"date": "2025-11-17", "close": 897.01, "volume": 484222.0}, {"date": "2025-11-18", "close": 856.96, "volume": 878728.0}, {"date": "2025-11-19", "close": 884.65, "volume": 843342.0}, {"date": "2025-11-20", "close": 857.19, "volume": 1053094.0}, {"date": "2025-11-21", "close": 872.35, "volume": 763005.0}, {"date": "2025-11-24", "close": 892.97, "volume": 1145218.0}, {"date": "2025-11-25", "close": 908.61, "volume": 559769.0}, {"date": "2025-11-26", "close": 924.95, "volume": 603712.0}, {"date": "2025-11-28", "close": 928.17, "volume": 357467.0}, {"date": "2025-12-01", "close": 928.35, "volume": 544978.0}, {"date": "2025-12-02", "close": 952.18, "volume": 603031.0}, {"date": "2025-12-03", "close": 958.02, "volume": 464203.0}, {"date": "2025-12-04", "close": 952.74, "volume": 479087.0}, {"date": "2025-12-05", "close": 963.275, "volume": 348120.0}, {"date": "2025-12-08", "close": 983.58, "volume": 444838.0}, {"date": "2025-12-09", "close": 962.95, "volume": 440423.0}, {"date": "2025-12-10", "close": 979.02, "volume": 446734.0}, {"date": "2025-12-11", "close": 981.48, "volume": 590872.0}, {"date": "2025-12-12", "close": 946.51, "volume": 781916.0}, {"date": "2025-12-15", "close": 949.4, "volume": 690903.0}, {"date": "2025-12-16", "close": 951.36, "volume": 576956.0}, {"date": "2025-12-17", "close": 912.25, "volume": 855814.0}, {"date": "2025-12-18", "close": 929.48, "volume": 731426.0}, {"date": "2025-12-19", "close": 937.11, "volume": 5577195.0}, {"date": "2025-12-22", "close": 945.16, "volume": 569176.0}, {"date": "2025-12-23", "close": 943.55, "volume": 355430.0}, {"date": "2025-12-24", "close": 953.25, "volume": 191715.0}, {"date": "2025-12-26", "close": 946.32, "volume": 221593.0}, {"date": "2025-12-29", "close": 930.04, "volume": 446386.0}, {"date": "2025-12-30", "close": 923.91, "volume": 288335.0}, {"date": "2025-12-31", "close": 906.36, "volume": 381933.0}, {"date": "2026-01-02", "close": 936.31, "volume": 618935.0}, {"date": "2026-01-05", "close": 955.03, "volume": 649149.0}, {"date": "2026-01-06", "close": 1005.38, "volume": 659104.0}, {"date": "2026-01-07", "close": 959.08, "volume": 727196.0}, {"date": "2026-01-08", "close": 959.09, "volume": 457353.0}, {"date": "2026-01-09", "close": 958.97, "volume": 529471.0}, {"date": "2026-01-12", "close": 967.16, "volume": 350410.0}, {"date": "2026-01-13", "close": 983.28, "volume": 342180.0}, {"date": "2026-01-14", "close": 983.6, "volume": 420943.0}, {"date": "2026-01-15", "close": 1009.54, "volume": 537175.0}, {"date": "2026-01-16", "close": 1033.17, "volume": 547742.0}, {"date": "2026-01-20", "close": 1034.49, "volume": 662063.0}, {"date": "2026-01-21", "close": 1074.93, "volume": 601346.0}, {"date": "2026-01-22", "close": 1076.67, "volume": 409423.0}, {"date": "2026-01-23", "close": 1063.74, "volume": 402564.0}, {"date": "2026-01-26", "close": 1068.14, "volume": 683704.0}, {"date": "2026-01-27", "close": 1095.49, "volume": 578936.0}, {"date": "2026-01-28", "close": 1161.78, "volume": 668070.0}, {"date": "2026-01-29", "close": 1183.15, "volume": 642902.0}, {"date": "2026-01-30", "close": 1124.15, "volume": 1046263.0}, {"date": "2026-02-02", "close": 1173.22, "volume": 729334.0}, {"date": "2026-02-03", "close": 1164.83, "volume": 840260.0}, {"date": "2026-02-04", "close": 1136.83, "volume": 1263257.0}, {"date": "2026-02-05", "close": 1155.99, "volume": 820359.0}, {"date": "2026-02-06", "close": 1229.82, "volume": 1557036.0}, {"date": "2026-02-09", "close": 1206.18, "volume": 660941.0}, {"date": "2026-02-10", "close": 1142.02, "volume": 779568.0}, {"date": "2026-02-11", "close": 1196.73, "volume": 769172.0}, {"date": "2026-02-12", "close": 1155.93, "volume": 726415.0}, {"date": "2026-02-13", "close": 1171.47, "volume": 434361.0}, {"date": "2026-02-17", "close": 1173.18, "volume": 446781.0}, {"date": "2026-02-18", "close": 1188.32, "volume": 357201.0}, {"date": "2026-02-19", "close": 1175.22, "volume": 302187.0}, {"date": "2026-02-20", "close": 1204.1, "volume": 375908.0}, {"date": "2026-02-23", "close": 1190.06, "volume": 463260.0}, {"date": "2026-02-24", "close": 1213.67, "volume": 610616.0}, {"date": "2026-02-25", "close": 1231.95, "volume": 435520.0}, {"date": "2026-02-26", "close": 1180.13, "volume": 644548.0}, {"date": "2026-02-27", "close": 1142.74, "volume": 805468.0}, {"date": "2026-03-02", "close": 1142.58, "volume": 540362.0}, {"date": "2026-03-03", "close": 1074.37, "volume": 820600.0}, {"date": "2026-03-04", "close": 1099.02, "volume": 433829.0}, {"date": "2026-03-05", "close": 1078.44, "volume": 588295.0}, {"date": "2026-03-06", "close": 1023.16, "volume": 756955.0}, {"date": "2026-03-09", "close": 1062.0, "volume": 913493.0}, {"date": "2026-03-10", "close": 1055.82, "volume": 448366.0}, {"date": "2026-03-11", "close": 1071.09, "volume": 332445.0}, {"date": "2026-03-12", "close": 1033.88, "volume": 485876.0}, {"date": "2026-03-13", "close": 1052.59, "volume": 406195.0}, {"date": "2026-03-16", "close": 1077.4, "volume": 484329.0}, {"date": "2026-03-17", "close": 1066.66, "volume": 336412.0}, {"date": "2026-03-18", "close": 1075.29, "volume": 581762.0}, {"date": "2026-03-19", "close": 1092.69, "volume": 364888.0}, {"date": "2026-03-20", "close": 1068.85, "volume": 1035261.0}, {"date": "2026-03-23", "close": 1076.35, "volume": 472924.0}, {"date": "2026-03-24", "close": 1101.59, "volume": 429547.0}, {"date": "2026-03-25", "close": 1118.66, "volume": 308821.0}, {"date": "2026-03-26", "close": 1058.28, "volume": 547114.0}, {"date": "2026-03-27", "close": 1053.01, "volume": 537311.0}, {"date": "2026-03-30", "close": 1002.34, "volume": 590194.0}, {"date": "2026-03-31", "close": 1093.35, "volume": 815456.0}, {"date": "2026-04-01", "close": 1119.51, "volume": 668363.0}, {"date": "2026-04-02", "close": 1118.49, "volume": 344146.0}, {"date": "2026-04-06", "close": 1180.03, "volume": 499587.0}, {"date": "2026-04-07", "close": 1191.22, "volume": 438885.0}, {"date": "2026-04-08", "close": 1312.94, "volume": 1013216.0}, {"date": "2026-04-09", "close": 1334.21, "volume": 554838.0}, {"date": "2026-04-10", "close": 1353.85, "volume": 522418.0}, {"date": "2026-04-13", "close": 1372.23, "volume": 393861.0}, {"date": "2026-04-14", "close": 1363.42, "volume": 557493.0}, {"date": "2026-04-15", "close": 1353.0, "volume": 466188.0}, {"date": "2026-04-16", "close": 1402.81, "volume": 467940.0}, {"date": "2026-04-17", "close": 1468.35, "volume": 635695.0}, {"date": "2026-04-20", "close": 1490.86, "volume": 384575.0}, {"date": "2026-04-21", "close": 1527.95, "volume": 552259.0}, {"date": "2026-04-22", "close": 1522.04, "volume": 538899.0}, {"date": "2026-04-23", "close": 1592.17, "volume": 638737.0}, {"date": "2026-04-24", "close": 1632.06, "volume": 692518.0}, {"date": "2026-04-27", "close": 1587.57, "volume": 608468.0}, {"date": "2026-04-28", "close": 1504.08, "volume": 637836.0}, {"date": "2026-04-29", "close": 1526.84, "volume": 690195.0}, {"date": "2026-04-30", "close": 1614.41, "volume": 1077634.0}, {"date": "2026-05-01", "close": 1583.48, "volume": 898818.0}, {"date": "2026-05-04", "close": 1573.3, "volume": 515490.0}, {"date": "2026-05-05", "close": 1588.12, "volume": 682235.0}, {"date": "2026-05-06", "close": 1652.35, "volume": 854484.0}, {"date": "2026-05-07", "close": 1575.96, "volume": 600299.0}, {"date": "2026-05-08", "close": 1600.84, "volume": 686738.0}, {"date": "2026-05-11", "close": 1661.1, "volume": 526695.0}, {"date": "2026-05-12", "close": 1599.52, "volume": 732170.0}, {"date": "2026-05-13", "close": 1650.35, "volume": 626885.0}, {"date": "2026-05-14", "close": 1613.97, "volume": 373762.0}, {"date": "2026-05-15", "close": 1550.02, "volume": 685355.0}, {"date": "2026-05-18", "close": 1486.33, "volume": 807341.0}, {"date": "2026-05-19", "close": 1468.11, "volume": 639546.0}, {"date": "2026-05-20", "close": 1553.27, "volume": 753287.0}, {"date": "2026-05-21", "close": 1561.25, "volume": 450118.0}, {"date": "2026-05-22", "close": 1589.81, "volume": 476701.0}, {"date": "2026-05-26", "close": 1662.98, "volume": 821504.0}, {"date": "2026-05-27", "close": 1620.17, "volume": 859588.0}, {"date": "2026-05-28", "close": 1633.17, "volume": 501242.0}, {"date": "2026-05-29", "close": 1566.21, "volume": 1164331.0}, {"date": "2026-06-01", "close": 1542.39, "volume": 593314.0}, {"date": "2026-06-02", "close": 1624.99, "volume": 693297.0}, {"date": "2026-06-03", "close": 1689.89, "volume": 443731.0}, {"date": "2026-06-04", "close": 1652.6, "volume": 679218.0}, {"date": "2026-06-05", "close": 1481.05, "volume": 1369017.0}, {"date": "2026-06-08", "close": 1559.18, "volume": 870854.0}, {"date": "2026-06-09", "close": 1531.98, "volume": 985916.0}, {"date": "2026-06-10", "close": 1473.04, "volume": 737333.0}, {"date": "2026-06-11", "close": 1589.55, "volume": 897138.0}, {"date": "2026-06-12", "close": 1577.32, "volume": 567710.0}, {"date": "2026-06-15", "close": 1652.29, "volume": 761343.0}, {"date": "2026-06-16", "close": 1498.77, "volume": 1039737.0}, {"date": "2026-06-17", "close": 1448.21, "volume": 1111854.0}, {"date": "2026-06-18", "close": 1563.7, "volume": 1935562.0}, {"date": "2026-06-22", "close": 1537.88, "volume": 1109278.0}, {"date": "2026-06-23", "close": 1423.76, "volume": 1636567.0}, {"date": "2026-06-24", "close": 1434.95, "volume": 865557.0}, {"date": "2026-06-25", "close": 1438.3, "volume": 1004903.0}, {"date": "2026-06-26", "close": 1313.32, "volume": 3481725.0}, {"date": "2026-06-29", "close": 1312.77, "volume": 1051066.0}, {"date": "2026-06-30", "close": 1382.36, "volume": 1708917.0}, {"date": "2026-07-01", "close": 1331.73, "volume": 1515748.0}, {"date": "2026-07-02", "close": 1288.16, "volume": 1214807.0}, {"date": "2026-07-06", "close": 1346.13, "volume": 857610.0}, {"date": "2026-07-07", "close": 1272.81, "volume": 1210126.0}, {"date": "2026-07-08", "close": 1315.51, "volume": 703381.0}, {"date": "2026-07-09", "close": 1374.13, "volume": 886483.0}, {"date": "2026-07-10", "close": 1352.74, "volume": 577563.0}, {"date": "2026-07-13", "close": 1291.38, "volume": 827268.0}, {"date": "2026-07-14", "close": 1376.41, "volume": 786153.0}, {"date": "2026-07-15", "close": 1352.66, "volume": 754052.0}, {"date": "2026-07-16", "close": 1305.65, "volume": 933528.0}, {"date": "2026-07-17", "close": 1312.0, "volume": 1054963.0}, {"date": "2026-07-20", "close": 1328.8, "volume": 784931.0}, {"date": "2026-07-21", "close": 1383.26, "volume": 986535.0}, {"date": "2026-07-22", "close": 1398.45, "volume": 607536.0}, {"date": "2026-07-23", "close": 1397.15, "volume": 702965.0}, {"date": "2026-07-24", "close": 1333.81, "volume": 805477.0}, {"date": "2026-07-27", "close": 1339.08, "volume": 848886.0}, {"date": "2026-07-28", "close": 1282.01, "volume": 1008074.0}, {"date": "2026-07-29", "close": 1248.76, "volume": 1183857.0}, {"date": "2026-07-30", "close": 1316.18, "volume": 1722563.0}, {"date": "2026-07-31", "close": 1426.03, "volume": 1545868.0}, {"date": "2026-08-03", "close": 1344.37, "volume": 1215536.0}, {"date": "2026-08-04", "close": 1335.03, "volume": 1228391.0}, {"date": "2026-08-05", "close": 1345.455, "volume": 705010.0}, {"date": "2026-08-06", "close": 1359.08, "volume": 629598.0}, {"date": "2026-08-07", "close": 1401.54, "volume": 605861.0}], "refreshing": true}