{"ticker": "MSA", "overview": {"cik": "66570", "ticker": "MSA", "name": "MSA Safety Inc", "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "sic": "3842", "announcements": [{"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006170", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001225208-26-007053", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007784", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006934", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006932", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000066570-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000066570-26-000025", "price_sensitive": true}, {"form": "3", "date": "2026-07-22", "title": "Initial insider holdings", "accession": "0001225208-26-006704", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0000066570-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0000066570-26-000019", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001225208-26-006057", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001225208-26-005970", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001225208-26-005967", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001225208-26-005965", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001225208-26-005963", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001225208-26-005961", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000066570-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001225208-26-005578", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001225208-26-005302", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001225208-26-005300", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001225208-26-005297", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001225208-26-005294", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001225208-26-005292", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001225208-26-005290", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001225208-26-005286", "price_sensitive": false}]}, "description": "MSA Safety Inc trades as MSA on the NYSE and is registered in the United States, classified under Orthopedic, Prosthetic & Surgical Appliances & Supplies (SIC 3842). Privy Trades holds 1,387 insider filings for the company, from August 2003 to August 2026. Across those, 33 insiders disclosed 20 open-market purchases totalling $1.51M against 361 sales totalling $306.80M. The most recent filing on record is dated 31 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 20, "buy_sum": 1510227.071058, "sell_n": 361, "sell_sum": 306798288.8554, "net": -305288061.78434205, "insiders": 33, "first_date": "2003-08-13", "last_date": "2026-08-07"}, "metrics": {"ticker": "MSA", "has_prices": true, "as_of": "2026-08-07", "last": 194.19, "prev_close": 193.96, "change": 0.22999999999998977, "change_pct": 0.0011858115075272723, "session_volume": 471447.0, "vwap_5": 193.3447150976158, "vwap_20": 182.13072074048793, "vwap_60": 171.32878780221358, "vwap_250": 171.15842621118588, "high_52w": 203.08, "low_52w": 152.94, "avg_volume_20": 303988.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-007480", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MSA Safety Inc", "who": "Julie A. Beck", "who_key": "BECK JULIE A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 26147.800000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CFO files routine paperwork on MSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333565/000122520826007480/0001225208-26-007480-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91603}, {"id": "0001225208-26-007053", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MSA Safety Inc", "who": "Nishan J. Vartanian", "who_key": "Vartanian Nishan J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3879732.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Boardroom sells $3.9M of MSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1564614/000122520826007053/0001225208-26-007053-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126163}, {"id": "0001225208-26-006057", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MSA Safety Inc", "who": "Steven C. Blanco Sr.", "who_key": "Blanco Steven C. Sr.", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 112242.77999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on MSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520826006057/0001225208-26-006057-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206803}, {"id": "0001225208-26-005970", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MSA Safety Inc", "who": "Julie A. Beck", "who_key": "BECK JULIE A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 71093.07519999999, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "MSA lands $71K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520826005970/0001225208-26-005970-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0001225208-26-005961", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MSA Safety Inc", "who": "Diane M. Pearse", "who_key": "PEARSE DIANE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on MSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520826005961/0001225208-26-005961-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}, {"id": "0001225208-26-005963", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MSA Safety Inc", "who": "Gregory B. Jordan", "who_key": "Jordan Gregory B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on MSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520826005963/0001225208-26-005963-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}, {"id": "0001225208-26-005965", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MSA Safety Inc", "who": "Luca Savi", "who_key": "Savi Luca", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on MSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520826005965/0001225208-26-005965-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}, {"id": "0001225208-26-005967", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MSA Safety Inc", "who": "Sandra L. Phillips", "who_key": "Phillips Sandra L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on MSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520826005967/0001225208-26-005967-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}, {"id": "0001225208-26-005578", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MSA Safety Inc", "who": "Richard W. Roda", "who_key": "Roda Richard W", "role": "Vice President, Secretary, CLO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 50328.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "President files routine paperwork on MSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520826005578/0001225208-26-005578-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}, {"id": "0001225208-26-005284", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MSA Safety Inc", "who": "Robert A. Bruggeworth", "who_key": "BRUGGEWORTH ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on MSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520826005284/0001225208-26-005284-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "0001225208-26-005286", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MSA Safety Inc", "who": "Gregory B. Jordan", "who_key": "Jordan Gregory B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on MSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520826005286/0001225208-26-005286-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "0001225208-26-005290", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MSA Safety Inc", "who": "William M. Lambert", "who_key": "LAMBERT WILLIAM M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on MSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520826005290/0001225208-26-005290-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "0001225208-26-005292", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MSA Safety Inc", "who": "Diane M. Pearse", "who_key": "PEARSE DIANE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on MSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520826005292/0001225208-26-005292-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "0001225208-26-005294", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MSA Safety Inc", "who": "Sandra L. Phillips", "who_key": "Phillips Sandra L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on MSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520826005294/0001225208-26-005294-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "0001225208-26-005297", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MSA Safety Inc", "who": "Luca Savi", "who_key": "Savi Luca", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on MSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520826005297/0001225208-26-005297-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "0001225208-26-005300", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MSA Safety Inc", "who": "William R. Sperry", "who_key": "Sperry William R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on MSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520826005300/0001225208-26-005300-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "0001225208-26-005302", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MSA Safety Inc", "who": "Nishan J. Vartanian", "who_key": "Vartanian Nishan J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on MSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520826005302/0001225208-26-005302-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "13DG-0002100119-26-000798", "src": "13DG", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MSA Safety Inc", "who": "MSA Safety Inc", "who_key": "MSA Safety 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "MSA Safety Inc takes a 5.12% passive stake in MSA", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/0002100119-26-000798-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0000102909-26-001897", "src": "13DG", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MSA Safety Inc", "who": "MSA Safety Inc", "who_key": "MSA Safety 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "MSA Safety Inc adjusts its stake in MSA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/0000102909-26-001897-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "0001225208-26-003569", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MSA Safety Inc", "who": "Gregory B. Jordan", "who_key": "Jordan Gregory B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on MSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520826003569/0001225208-26-003569-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342163}, {"id": "0001225208-26-003571", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MSA Safety Inc", "who": "Diane M. Pearse", "who_key": "PEARSE DIANE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on MSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520826003571/0001225208-26-003571-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342163}, {"id": "0001225208-26-003573", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MSA Safety Inc", "who": "Sandra L. Phillips", "who_key": "Phillips Sandra L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on MSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520826003573/0001225208-26-003573-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342163}, {"id": "0001225208-26-003575", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MSA Safety Inc", "who": "Luca Savi", "who_key": "Savi Luca", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on MSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520826003575/0001225208-26-003575-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342163}, {"id": "0001225208-26-003437", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MSA Safety Inc", "who": "Steven C. Blanco Sr.", "who_key": "Blanco Steven C. Sr.", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 756098.4600000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on MSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520826003437/0001225208-26-003437-index.htm", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345043}, {"id": "0001225208-26-003439", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MSA Safety Inc", "who": "Stephanie L. Sciullo", "who_key": "Sciullo Stephanie L", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 493059.83999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "President files routine paperwork on MSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520826003439/0001225208-26-003439-index.htm", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345043}, {"id": "0001225208-26-003441", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MSA Safety Inc", "who": "David J. Howells", "who_key": "Howells David J", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 67502.23999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "President files routine paperwork on MSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520826003441/0001225208-26-003441-index.htm", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345043}, {"id": "0001225208-26-003443", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MSA Safety Inc", "who": "Richard W. Roda", "who_key": "Roda Richard W", "role": "Vice President, Secretary, CLO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 80525.77, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "President files routine paperwork on MSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520826003443/0001225208-26-003443-index.htm", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345043}, {"id": "0001225208-26-003445", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MSA Safety Inc", "who": "Jonathan D. Buck", "who_key": "Buck Jonathan D.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 90614.42000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on MSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520826003445/0001225208-26-003445-index.htm", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345043}, {"id": "0001225208-26-003447", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MSA Safety Inc", "who": "Nishan J. Vartanian", "who_key": "Vartanian Nishan J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4708831.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on MSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520826003447/0001225208-26-003447-index.htm", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345043}, {"id": "0001225208-26-003460", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MSA Safety Inc", "who": "Steven C. Blanco Sr.", "who_key": "Blanco Steven C. Sr.", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on MSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520826003460/0001225208-26-003460-index.htm", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345043}], "recent_buys": [{"id": "0001225208-26-005970", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MSA Safety Inc", "who": "Julie A. Beck", "who_key": "BECK JULIE A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 71093.07519999999, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "MSA lands $71K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520826005970/0001225208-26-005970-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0001225208-15-005751", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MSA Safety Inc", "who": "Robert A. Bruggeworth", "who_key": "BRUGGEWORTH ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4575.3021100000005, "score": 24.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "A director backs MSA with $5K", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520815005751/0001225208-15-005751-index.htm", "trade_date": "2014-12-10", "timestamp": "2014-12-10", "mins": 6257683}, {"id": "0001225208-13-022316", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MINE SAFETY APPLIANCES CO", "who": "Tunon Alvaro Garcia", "who_key": "GARCIA TUNON ALVARO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 95000.0, "score": 53.8, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "The whole bench is buying MSA \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520813022316/0001225208-13-022316-index.htm", "trade_date": "2013-10-28", "timestamp": "2013-10-28", "mins": 6845203}, {"id": "0001225208-12-007686", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MINE SAFETY APPLIANCES CO", "who": "Robert A. Bruggeworth", "who_key": "BRUGGEWORTH ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 260.003848, "score": 16.2, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "The whole bench is buying MSA \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520812007686/0001225208-12-007686-index.htm", "trade_date": "2011-09-12", "timestamp": "2011-09-12", "mins": 7964083}, {"id": "0001225208-11-020368", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MINE SAFETY APPLIANCES CO", "who": "John C. Unkovic", "who_key": "UNKOVIC JOHN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25750.0, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "The whole bench is buying MSA \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520811020368/0001225208-11-020368-index.htm", "trade_date": "2011-08-22", "timestamp": "2011-08-22", "mins": 7994323}, {"id": "0001225208-11-019846", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MINE SAFETY APPLIANCES CO", "who": "Robert A. Bruggeworth", "who_key": "BRUGGEWORTH ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13611.0, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "5 insiders now buying MSA", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520811019846/0001225208-11-019846-index.htm", "trade_date": "2011-08-11", "timestamp": "2011-08-11", "mins": 8010163}, {"id": "0001225208-11-019177", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MINE SAFETY APPLIANCES CO", "who": "Robert A. Bruggeworth", "who_key": "BRUGGEWORTH ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16445.0, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider cluster: 5 buying MSA", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520811019177/0001225208-11-019177-index.htm", "trade_date": "2011-08-02", "timestamp": "2011-08-02", "mins": 8023123}, {"id": "0001225208-11-016631", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MINE SAFETY APPLIANCES CO", "who": "Robert A. Bruggeworth", "who_key": "BRUGGEWORTH ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 917.9299000000001, "score": 18.4, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "The whole bench is buying MSA \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520811016631/0001225208-11-016631-index.htm", "trade_date": "2011-03-10", "timestamp": "2011-03-10", "mins": 8231923}, {"id": "0001225208-08-013212", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MINE SAFETY APPLIANCES CO", "who": "James A. Cederna", "who_key": "CEDERNA JAMES A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 170127.51, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "5 insiders pile into MSA", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520808013212/0001225208-08-013212-index.htm", "trade_date": "2008-08-05", "timestamp": "2008-08-05", "mins": 9595603}, {"id": "0001225208-08-012976", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MINE SAFETY APPLIANCES CO", "who": "William M. Lambert", "who_key": "LAMBERT WILLIAM M", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 249751.25, "score": 54.9, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "The whole bench is buying MSA \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520808012976/0001225208-08-012976-index.htm", "trade_date": "2008-08-04", "timestamp": "2008-08-04", "mins": 9597043}, {"id": "0001225208-08-012973", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MINE SAFETY APPLIANCES CO", "who": "Stephen C. Plut", "who_key": "Plut Stephen C", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 34000.0, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "7 insiders pile into MSA", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520808012973/0001225208-08-012973-index.htm", "trade_date": "2008-08-04", "timestamp": "2008-08-04", "mins": 9597043}, {"id": "0001225208-08-012929", "src": "INSIDERS", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MINE SAFETY APPLIANCES CO", "who": "Dennis L. Zeitler", "who_key": "ZEITLER DENNIS L", "role": "Senior VP, CFO, Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 167800.0, "score": 51.1, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "MSA draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520808012929/0001225208-08-012929-index.htm", "trade_date": "2008-08-04", "timestamp": "2008-08-04", "mins": 9597043}], "institutional": [{"id": "13DG-0002100119-26-000798", "src": "13DG", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MSA Safety Inc", "who": "MSA Safety Inc", "who_key": "MSA Safety 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "MSA Safety Inc takes a 5.12% passive stake in MSA", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/0002100119-26-000798-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0000102909-26-001897", "src": "13DG", "ticker": "MSA", "cik": "66570", "company": "MSA Safety Inc", "company_raw": "MSA Safety Inc", "who": "MSA Safety Inc", "who_key": "MSA Safety 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "MSA Safety Inc adjusts its stake in MSA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/66570/0000102909-26-001897-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "MSA Safety Incorporated Common Stock", "new_value": "MSA Safety Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000066570", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000066570", "applied": 1, "detected_at": "2026-10-26T02:17:46.162415"}]}, "key_people": [{"who": "William M. Lambert", "who_key": "LAMBERT WILLIAM M", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 249751.25, "sold": 88594833.9828, "net": -88345082.7328, "trades": 41, "top_score": 54.9, "lean": "selling", "history": [{"action": "SELL", "amount": 10378283.7662, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520822009426/0001225208-22-009426-index.htm"}, {"action": "SELL", "amount": 9304546.324000001, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520821014065/0001225208-21-014065-index.htm"}, {"action": "SELL", "amount": 1536699.9999999998, "date": "2021-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520821012426/0001225208-21-012426-index.htm"}, {"action": "SELL", "amount": 5790731.0521, "date": "2020-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520820014452/0001225208-20-014452-index.htm"}, {"action": "SELL", "amount": 6688161.348, "date": "2020-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520820010467/0001225208-20-010467-index.htm"}, {"action": "SELL", "amount": 817500.0, "date": "2020-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520820005458/0001225208-20-005458-index.htm"}, {"action": "SELL", "amount": 6013962.0456, "date": "2020-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520820004400/0001225208-20-004400-index.htm"}, {"action": "SELL", "amount": 6279507.131200001, "date": "2019-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520819013954/0001225208-19-013954-index.htm"}, {"action": "SELL", "amount": 2545175.7448, "date": "2019-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520819005263/0001225208-19-005263-index.htm"}, {"action": "SELL", "amount": 1074174.3009, "date": "2018-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520818016053/0001225208-18-016053-index.htm"}, {"action": "SELL", "amount": 1050329.6097, "date": "2018-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520818015923/0001225208-18-015923-index.htm"}, {"action": "SELL", "amount": 1283995.1808, "date": "2018-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520818010796/0001225208-18-010796-index.htm"}, {"action": "SELL", "amount": 9153894.964599999, "date": "2018-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520818010756/0001225208-18-010756-index.htm"}, {"action": "SELL", "amount": 1886796.5184999998, "date": "2017-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817017706/0001225208-17-017706-index.htm"}, {"action": "SELL", "amount": 690701.7036, "date": "2017-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817017674/0001225208-17-017674-index.htm"}, {"action": "SELL", "amount": 2381084.2304, "date": "2017-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817017566/0001225208-17-017566-index.htm"}, {"action": "SELL", "amount": 1427766.5056, "date": "2017-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817017460/0001225208-17-017460-index.htm"}, {"action": "SELL", "amount": 577355.3292, "date": "2017-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817017015/0001225208-17-017015-index.htm"}, {"action": "SELL", "amount": 2141828.1586, "date": "2017-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817009362/0001225208-17-009362-index.htm"}, {"action": "SELL", "amount": 314183.0, "date": "2017-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817009300/0001225208-17-009300-index.htm"}, {"action": "SELL", "amount": 3673414.3027999997, "date": "2017-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817009150/0001225208-17-009150-index.htm"}, {"action": "SELL", "amount": 748131.1413, "date": "2017-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817008767/0001225208-17-008767-index.htm"}, {"action": "SELL", "amount": 36975.596, "date": "2017-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817006202/0001225208-17-006202-index.htm"}, {"action": "SELL", "amount": 35505.5, "date": "2017-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817006018/0001225208-17-006018-index.htm"}, {"action": "SELL", "amount": 4295345.5839, "date": "2017-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817005889/0001225208-17-005889-index.htm"}], "latest": {"action": "SELL", "amount": 10378283.7662, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520822009426/0001225208-22-009426-index.htm"}}, {"who": "John T. Ryan III", "who_key": "RYAN JOHN T III", "role": "Chairman & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 6464.0, "sold": 78821892.6266, "net": -78815428.6266, "trades": 41, "top_score": 35.5, "lean": "selling", "history": [{"action": "SELL", "amount": 3777500.0, "date": "2022-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520822003217/0001225208-22-003217-index.htm"}, {"action": "SELL", "amount": 4021676.1258, "date": "2021-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520821014993/0001225208-21-014993-index.htm"}, {"action": "SELL", "amount": 376847.8329, "date": "2021-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520821012387/0001225208-21-012387-index.htm"}, {"action": "SELL", "amount": 2194439.0, "date": "2021-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520821011887/0001225208-21-011887-index.htm"}, {"action": "SELL", "amount": 275028.0, "date": "2021-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520821004878/0001225208-21-004878-index.htm"}, {"action": "SELL", "amount": 548665.9383, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520821004638/0001225208-21-004638-index.htm"}, {"action": "SELL", "amount": 215872.69319999998, "date": "2019-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520819008533/0001225208-19-008533-index.htm"}, {"action": "SELL", "amount": 2292956.46, "date": "2017-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817014447/0001225208-17-014447-index.htm"}, {"action": "SELL", "amount": 257294.40000000002, "date": "2017-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817009410/0001225208-17-009410-index.htm"}, {"action": "SELL", "amount": 338768.78979999997, "date": "2017-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817009237/0001225208-17-009237-index.htm"}, {"action": "SELL", "amount": 1091411.4498, "date": "2017-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817008742/0001225208-17-008742-index.htm"}, {"action": "SELL", "amount": 1912853.0, "date": "2017-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817006299/0001225208-17-006299-index.htm"}, {"action": "SELL", "amount": 1336726.891, "date": "2017-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817006165/0001225208-17-006165-index.htm"}, {"action": "SELL", "amount": 146385.0, "date": "2015-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520815022196/0001225208-15-022196-index.htm"}, {"action": "SELL", "amount": 455027.0, "date": "2015-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520815021886/0001225208-15-021886-index.htm"}, {"action": "SELL", "amount": 69250.02, "date": "2013-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520813012300/0001225208-13-012300-index.htm"}, {"action": "SELL", "amount": 156090.0, "date": "2013-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520813010585/0001225208-13-010585-index.htm"}, {"action": "SELL", "amount": 219555.0, "date": "2013-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520813005071/0001225208-13-005071-index.htm"}, {"action": "SELL", "amount": 1495253.2748, "date": "2010-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520810024908/0001225208-10-024908-index.htm"}, {"action": "SELL", "amount": 372183.55, "date": "2010-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520810024837/0001225208-10-024837-index.htm"}, {"action": "SELL", "amount": 499844.0, "date": "2010-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520810020864/0001225208-10-020864-index.htm"}, {"action": "SELL", "amount": 258753.866, "date": "2010-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520810012991/0001225208-10-012991-index.htm"}, {"action": "SELL", "amount": 897133.0, "date": "2010-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520810012891/0001225208-10-012891-index.htm"}, {"action": "SELL", "amount": 483605.3, "date": "2010-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520810012689/0001225208-10-012689-index.htm"}, {"action": "SELL", "amount": 803277.0, "date": "2008-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520808008406/0001225208-08-008406-index.htm"}], "latest": {"action": "SELL", "amount": 3777500.0, "date": "2022-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520822003217/0001225208-22-003217-index.htm"}}, {"who": "L. Edward Shaw Jr", "who_key": "SHAW L EDWARD JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 39900532.338, "net": -39900532.338, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 511417.44, "date": "2019-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520819007866/0001225208-19-007866-index.htm"}, {"action": "SELL", "amount": 5201164.54, "date": "2019-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520819003903/0001225208-19-003903-index.htm"}, {"action": "SELL", "amount": 2049337.4999999998, "date": "2017-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817009824/0001225208-17-009824-index.htm"}, {"action": "SELL", "amount": 3733322.1352000004, "date": "2017-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817009531/0001225208-17-009531-index.htm"}, {"action": "SELL", "amount": 81430.32, "date": "2017-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817009441/0001225208-17-009441-index.htm"}, {"action": "SELL", "amount": 7703594.165200001, "date": "2017-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817009285/0001225208-17-009285-index.htm"}, {"action": "SELL", "amount": 817029.414, "date": "2017-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817009111/0001225208-17-009111-index.htm"}, {"action": "SELL", "amount": 5860330.3987, "date": "2017-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817008760/0001225208-17-008760-index.htm"}, {"action": "SELL", "amount": 2169207.2109, "date": "2017-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817006257/0001225208-17-006257-index.htm"}, {"action": "SELL", "amount": 62561.97, "date": "2017-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817006163/0001225208-17-006163-index.htm"}, {"action": "SELL", "amount": 388818.5439, "date": "2017-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817006083/0001225208-17-006083-index.htm"}, {"action": "SELL", "amount": 2049848.28, "date": "2017-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817005963/0001225208-17-005963-index.htm"}, {"action": "SELL", "amount": 61581.897300000004, "date": "2016-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520816033296/0001225208-16-033296-index.htm"}, {"action": "SELL", "amount": 110342.937, "date": "2012-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520812013440/0001225208-12-013440-index.htm"}, {"action": "SELL", "amount": 101191.50039999999, "date": "2012-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520812013218/0001225208-12-013218-index.htm"}, {"action": "SELL", "amount": 1009374.6538999999, "date": "2012-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520812013158/0001225208-12-013158-index.htm"}, {"action": "SELL", "amount": 952931.3046, "date": "2012-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520812012994/0001225208-12-012994-index.htm"}, {"action": "SELL", "amount": 774.0, "date": "2012-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520812012717/0001225208-12-012717-index.htm"}, {"action": "SELL", "amount": 215020.0, "date": "2012-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520812012261/0001225208-12-012261-index.htm"}, {"action": "SELL", "amount": 1196674.9405, "date": "2012-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122320312000027/0001223203-12-000027-index.htm"}, {"action": "SELL", "amount": 765150.6864, "date": "2012-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520812011002/0001225208-12-011002-index.htm"}, {"action": "SELL", "amount": 509428.5, "date": "2007-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520807010922/0001225208-07-010922-index.htm"}, {"action": "SELL", "amount": 4350000.0, "date": "2004-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520804001042/0001225208-04-001042-index.htm"}], "latest": {"action": "SELL", "amount": 511417.44, "date": "2019-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520819007866/0001225208-19-007866-index.htm"}}, {"who": "Nishan J. Vartanian", "who_key": "Vartanian Nishan J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 26899331.6937, "net": -26899331.6937, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3879732.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564614/000122520826007053/0001225208-26-007053-index.htm"}, {"action": "SELL", "amount": 4839600.0, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520825005061/0001225208-25-005061-index.htm"}, {"action": "SELL", "amount": 745605.0, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520824007760/0001225208-24-007760-index.htm"}, {"action": "SELL", "amount": 1138340.0, "date": "2024-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520824007686/0001225208-24-007686-index.htm"}, {"action": "SELL", "amount": 2038146.0, "date": "2024-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520824005505/0001225208-24-005505-index.htm"}, {"action": "SELL", "amount": 761385.108, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520824004244/0001225208-24-004244-index.htm"}, {"action": "SELL", "amount": 1943727.6008000001, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520824003453/0001225208-24-003453-index.htm"}, {"action": "SELL", "amount": 372500.0, "date": "2023-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520823006674/0001225208-23-006674-index.htm"}, {"action": "SELL", "amount": 1784110.0, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520823006592/0001225208-23-006592-index.htm"}, {"action": "SELL", "amount": 1435244.324, "date": "2021-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520821011709/0001225208-21-011709-index.htm"}, {"action": "SELL", "amount": 826234.05, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520821004127/0001225208-21-004127-index.htm"}, {"action": "SELL", "amount": 255876.75, "date": "2021-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520821003715/0001225208-21-003715-index.htm"}, {"action": "SELL", "amount": 2308323.0142, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520820013571/0001225208-20-013571-index.htm"}, {"action": "SELL", "amount": 1564110.0, "date": "2020-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520820013002/0001225208-20-013002-index.htm"}, {"action": "SELL", "amount": 1438523.811, "date": "2020-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520820010512/0001225208-20-010512-index.htm"}, {"action": "SELL", "amount": 584462.8999999999, "date": "2018-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520818006184/0001225208-18-006184-index.htm"}, {"action": "SELL", "amount": 56016.762, "date": "2017-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817016679/0001225208-17-016679-index.htm"}, {"action": "SELL", "amount": 392186.6, "date": "2017-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817009366/0001225208-17-009366-index.htm"}, {"action": "SELL", "amount": 198125.75, "date": "2017-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817008744/0001225208-17-008744-index.htm"}, {"action": "SELL", "amount": 250135.72119999997, "date": "2017-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817005956/0001225208-17-005956-index.htm"}, {"action": "SELL", "amount": 45528.0425, "date": "2016-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520816042462/0001225208-16-042462-index.htm"}, {"action": "SELL", "amount": 18963.26, "date": "2014-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520814005331/0001225208-14-005331-index.htm"}, {"action": "SELL", "amount": 22455.0, "date": "2013-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520813012448/0001225208-13-012448-index.htm"}], "latest": {"action": "SELL", "amount": 3879732.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564614/000122520826007053/0001225208-26-007053-index.htm"}}, {"who": "Douglas K. McClaine", "who_key": "MCCLAINE DOUGLAS K", "role": "Sr. Vice President/Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11384602.3216, "net": -11384602.3216, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1887917.3514, "date": "2019-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520819015418/0001225208-19-015418-index.htm"}, {"action": "SELL", "amount": 1062048.65, "date": "2019-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520819015360/0001225208-19-015360-index.htm"}, {"action": "SELL", "amount": 678931.2, "date": "2019-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520819012454/0001225208-19-012454-index.htm"}, {"action": "SELL", "amount": 1098003.0, "date": "2019-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520819007640/0001225208-19-007640-index.htm"}, {"action": "SELL", "amount": 1126652.3664000002, "date": "2018-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520818015043/0001225208-18-015043-index.htm"}, {"action": "SELL", "amount": 157430.0, "date": "2018-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520818009793/0001225208-18-009793-index.htm"}, {"action": "SELL", "amount": 1401983.433, "date": "2018-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520818009763/0001225208-18-009763-index.htm"}, {"action": "SELL", "amount": 790515.9999999999, "date": "2017-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817009357/0001225208-17-009357-index.htm"}, {"action": "SELL", "amount": 330615.0, "date": "2017-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817009298/0001225208-17-009298-index.htm"}, {"action": "SELL", "amount": 505272.3, "date": "2017-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817009123/0001225208-17-009123-index.htm"}, {"action": "SELL", "amount": 753667.52, "date": "2017-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817008801/0001225208-17-008801-index.htm"}, {"action": "SELL", "amount": 270019.1606, "date": "2017-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817005954/0001225208-17-005954-index.htm"}, {"action": "SELL", "amount": 264936.0, "date": "2016-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520816037675/0001225208-16-037675-index.htm"}, {"action": "SELL", "amount": 211320.0, "date": "2015-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520815021261/0001225208-15-021261-index.htm"}, {"action": "SELL", "amount": 174559.8186, "date": "2014-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520814019737/0001225208-14-019737-index.htm"}, {"action": "SELL", "amount": 227473.68, "date": "2014-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520814005330/0001225208-14-005330-index.htm"}, {"action": "SELL", "amount": 76401.584, "date": "2012-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520812024919/0001225208-12-024919-index.htm"}, {"action": "SELL", "amount": 318466.66260000004, "date": "2012-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122320312000004/0001223203-12-000004-index.htm"}, {"action": "SELL", "amount": 7484.4, "date": "2008-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520808005142/0001225208-08-005142-index.htm"}, {"action": "SELL", "amount": 11273.535, "date": "2007-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520807003041/0001225208-07-003041-index.htm"}, {"action": "SELL", "amount": 22813.66, "date": "2006-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520806001761/0001225208-06-001761-index.htm"}, {"action": "SELL", "amount": 6817.0, "date": "2004-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520804001466/0001225208-04-001466-index.htm"}], "latest": {"action": "SELL", "amount": 1887917.3514, "date": "2019-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520819015418/0001225208-19-015418-index.htm"}}, {"who": "Kerry M. Bove", "who_key": "BOVE KERRY M", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9787368.7073, "net": -9787368.7073, "trades": 34, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 646093.1304, "date": "2018-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520818008953/0001225208-18-008953-index.htm"}, {"action": "SELL", "amount": 177859.526, "date": "2018-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520818008860/0001225208-18-008860-index.htm"}, {"action": "SELL", "amount": 584561.4071, "date": "2018-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520818008171/0001225208-18-008171-index.htm"}, {"action": "SELL", "amount": 202886.7408, "date": "2018-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520818006187/0001225208-18-006187-index.htm"}, {"action": "SELL", "amount": 364499.49559999997, "date": "2018-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520818005905/0001225208-18-005905-index.htm"}, {"action": "SELL", "amount": 704020.138, "date": "2017-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817018384/0001225208-17-018384-index.htm"}, {"action": "SELL", "amount": 123756.90000000001, "date": "2017-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817018337/0001225208-17-018337-index.htm"}, {"action": "SELL", "amount": 458160.0, "date": "2017-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817017445/0001225208-17-017445-index.htm"}, {"action": "SELL", "amount": 476013.34219999996, "date": "2017-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817016851/0001225208-17-016851-index.htm"}, {"action": "SELL", "amount": 477016.0064, "date": "2017-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817016489/0001225208-17-016489-index.htm"}, {"action": "SELL", "amount": 689832.8631000001, "date": "2017-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520817006139/0001225208-17-006139-index.htm"}, {"action": "SELL", "amount": 1239357.486, "date": "2016-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520816042187/0001225208-16-042187-index.htm"}, {"action": "SELL", "amount": 213120.97079999998, "date": "2016-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520816029765/0001225208-16-029765-index.htm"}, {"action": "SELL", "amount": 189866.79, "date": "2015-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520815006087/0001225208-15-006087-index.htm"}, {"action": "SELL", "amount": 538694.083, "date": "2014-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520814005329/0001225208-14-005329-index.htm"}, {"action": "SELL", "amount": 247582.0, "date": "2013-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520813012295/0001225208-13-012295-index.htm"}, {"action": "SELL", "amount": 293829.12, "date": "2012-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520812024976/0001225208-12-024976-index.htm"}, {"action": "SELL", "amount": 297188.595, "date": "2012-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520812014296/0001225208-12-014296-index.htm"}, {"action": "SELL", "amount": 576076.1525, "date": "2012-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122320312000005/0001223203-12-000005-index.htm"}, {"action": "SELL", "amount": 268521.20540000004, "date": "2011-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122320311000016/0001223203-11-000016-index.htm"}, {"action": "SELL", "amount": 11226.6, "date": "2008-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520808005136/0001225208-08-005136-index.htm"}, {"action": "SELL", "amount": 131787.56, "date": "2007-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520807007646/0001225208-07-007646-index.htm"}, {"action": "SELL", "amount": 130972.31999999999, "date": "2007-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520807005370/0001225208-07-005370-index.htm"}, {"action": "SELL", "amount": 19202.175, "date": "2007-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520807003046/0001225208-07-003046-index.htm"}, {"action": "SELL", "amount": 24150.0, "date": "2006-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520806002958/0001225208-06-002958-index.htm"}], "latest": {"action": "SELL", "amount": 646093.1304, "date": "2018-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520818008953/0001225208-18-008953-index.htm"}}, {"who": "Dennis L. Zeitler", "who_key": "ZEITLER DENNIS L", "role": "Senior VP, CFO, Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 167800.0, "sold": 6409797.0535, "net": -6241997.0535, "trades": 18, "top_score": 51.1, "lean": "selling", "history": [{"action": "SELL", "amount": 527801.9, "date": "2013-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520813016958/0001225208-13-016958-index.htm"}, {"action": "SELL", "amount": 934603.8435000001, "date": "2013-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520813012260/0001225208-13-012260-index.htm"}, {"action": "SELL", "amount": 725684.0, "date": "2012-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520812018424/0001225208-12-018424-index.htm"}, {"action": "BUY", "amount": 167800.0, "date": "2008-08-04", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520808012929/0001225208-08-012929-index.htm"}, {"action": "SELL", "amount": 24241.14, "date": "2008-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520808005145/0001225208-08-005145-index.htm"}, {"action": "SELL", "amount": 495000.0, "date": "2007-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520807007882/0001225208-07-007882-index.htm"}, {"action": "SELL", "amount": 530050.0, "date": "2007-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520807007555/0001225208-07-007555-index.htm"}, {"action": "SELL", "amount": 35431.11, "date": "2007-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520807003045/0001225208-07-003045-index.htm"}, {"action": "SELL", "amount": 121215.0, "date": "2006-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520806003304/0001225208-06-003304-index.htm"}, {"action": "SELL", "amount": 41000.0, "date": "2006-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520806003247/0001225208-06-003247-index.htm"}, {"action": "SELL", "amount": 72151.16, "date": "2006-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520806001764/0001225208-06-001764-index.htm"}, {"action": "SELL", "amount": 448800.0, "date": "2005-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520805001317/0001225208-05-001317-index.htm"}, {"action": "SELL", "amount": 78657.32, "date": "2005-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520805000807/0001225208-05-000807-index.htm"}, {"action": "SELL", "amount": 1167873.0, "date": "2004-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520804001895/0001225208-04-001895-index.htm"}, {"action": "SELL", "amount": 215780.0, "date": "2004-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520804001526/0001225208-04-001526-index.htm"}, {"action": "SELL", "amount": 538812.23, "date": "2004-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520804001425/0001225208-04-001425-index.htm"}, {"action": "SELL", "amount": 22720.350000000002, "date": "2004-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520804000669/0001225208-04-000669-index.htm"}, {"action": "SELL", "amount": 429976.0, "date": "2003-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000118143103034342/0001181431-03-034342-index.htm"}], "latest": {"action": "SELL", "amount": 527801.9, "date": "2013-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520813016958/0001225208-13-016958-index.htm"}}, {"who": "James H. Baillie", "who_key": "BAILLIE JAMES H", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5478695.625, "net": -5478695.625, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 946044.86, "date": "2007-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520807005169/0001225208-07-005169-index.htm"}, {"action": "SELL", "amount": 1204704.095, "date": "2007-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520807003039/0001225208-07-003039-index.htm"}, {"action": "SELL", "amount": 69861.9, "date": "2006-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520806001757/0001225208-06-001757-index.htm"}, {"action": "SELL", "amount": 842645.53, "date": "2006-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520806001655/0001225208-06-001655-index.htm"}, {"action": "SELL", "amount": 295099.19999999995, "date": "2005-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520805001247/0001225208-05-001247-index.htm"}, {"action": "SELL", "amount": 1824395.5, "date": "2005-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520805000820/0001225208-05-000820-index.htm"}, {"action": "SELL", "amount": 77061.6, "date": "2005-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520805000801/0001225208-05-000801-index.htm"}, {"action": "SELL", "amount": 167881.13999999998, "date": "2004-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520804001547/0001225208-04-001547-index.htm"}, {"action": "SELL", "amount": 51001.8, "date": "2004-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520804000663/0001225208-04-000663-index.htm"}], "latest": {"action": "SELL", "amount": 946044.86, "date": "2007-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66570/000122520807005169/0001225208-07-005169-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -3879732.0}], "announcements": [{"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006170", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001225208-26-007053", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007784", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006934", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006932", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000066570-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000066570-26-000025", "price_sensitive": true}, {"form": "3", "date": "2026-07-22", "title": "Initial insider holdings", "accession": "0001225208-26-006704", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0000066570-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0000066570-26-000019", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001225208-26-006057", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001225208-26-005970", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001225208-26-005967", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001225208-26-005965", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001225208-26-005963", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001225208-26-005961", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000066570-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001225208-26-005578", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001225208-26-005302", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001225208-26-005300", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001225208-26-005297", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001225208-26-005294", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001225208-26-005292", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001225208-26-005290", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001225208-26-005286", "price_sensitive": false}], "performance": {"ticker": "MSA", "has_prices": true, "summary": {"n": 20, "avg": 2.3587064550117995, "win_rate": 1.0, "best": 2.4713979263496606, "worst": 0.21756849959245086, "as_of": "2026-08-07"}, "buys": [{"who": "BECK JULIE A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 71093.07519999999, "date": "2026-06-11", "score": 46.8, "ref_price": 159.49, "return": 0.21756849959245086}, {"who": "BRUGGEWORTH ROBERT A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4575.3021100000005, "date": "2014-12-10", "score": 24.0, "ref_price": 55.94, "return": 2.4713979263496606}, {"who": "GARCIA TUNON ALVARO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 95000.0, "date": "2013-10-28", "score": 53.8, "ref_price": 55.94, "return": 2.4713979263496606}, {"who": "BRUGGEWORTH ROBERT A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 260.003848, "date": "2011-09-12", "score": 16.2, "ref_price": 55.94, "return": 2.4713979263496606}, {"who": "UNKOVIC JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25750.0, "date": "2011-08-22", "score": 32.6, "ref_price": 55.94, "return": 2.4713979263496606}, {"who": "BRUGGEWORTH ROBERT A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13611.0, "date": "2011-08-11", "score": 29.9, "ref_price": 55.94, "return": 2.4713979263496606}, {"who": "BRUGGEWORTH ROBERT A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16445.0, "date": "2011-08-02", "score": 30.8, "ref_price": 55.94, "return": 2.4713979263496606}, {"who": "BRUGGEWORTH ROBERT A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 917.9299000000001, "date": "2011-03-10", "score": 18.4, "ref_price": 55.94, "return": 2.4713979263496606}, {"who": "CEDERNA JAMES A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 170127.51, "date": "2008-08-05", "score": 44.5, "ref_price": 55.94, "return": 2.4713979263496606}, {"who": "LAMBERT WILLIAM M", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 249751.25, "date": "2008-08-04", "score": 54.9, "ref_price": 55.94, "return": 2.4713979263496606}, {"who": "Plut Stephen C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 34000.0, "date": "2008-08-04", "score": 39.4, "ref_price": 55.94, "return": 2.4713979263496606}, {"who": "ZEITLER DENNIS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior VP, CFO, Treasurer", "amount": 167800.0, "date": "2008-08-04", "score": 51.1, "ref_price": 55.94, "return": 2.4713979263496606}, {"who": "UNKOVIC JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33750.0, "date": "2008-08-04", "score": 34.1, "ref_price": 55.94, "return": 2.4713979263496606}, {"who": "HOTOPP THOMAS B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46158.0, "date": "2008-08-01", "score": 35.7, "ref_price": 55.94, "return": 2.4713979263496606}, {"who": "CANIZARES ROBERTO", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 132800.0, "date": "2008-08-01", "score": 52.1, "ref_price": 55.94, "return": 2.4713979263496606}, {"who": "CANIZARES ROBERTO", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 102125.0, "date": "2008-03-06", "score": 49.8, "ref_price": 55.94, "return": 2.4713979263496606}, {"who": "CANIZARES ROBERTO", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 111407.0, "date": "2005-08-09", "score": 49.0, "ref_price": 55.94, "return": 2.4713979263496606}, {"who": "CANIZARES ROBERTO", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 146254.0, "date": "2005-03-18", "score": 55.0, "ref_price": 55.94, "return": 2.4713979263496606}, {"who": "RYAN JOHN T III", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 6464.0, "date": "2004-07-12", "score": 35.5, "ref_price": 55.94, "return": 2.4713979263496606}, {"who": "UNKOVIC JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81938.0, "date": "2004-05-14", "score": 41.9, "ref_price": 55.94, "return": 2.4713979263496606}]}, "price_series": [{"date": "2016-08-01", "close": 55.94, "volume": 105164.0}, {"date": "2016-08-02", "close": 55.09, "volume": 77696.0}, {"date": "2016-08-03", "close": 55.2, "volume": 77923.0}, {"date": "2016-08-04", "close": 55.08, "volume": 82621.0}, {"date": "2016-08-05", "close": 56.16, "volume": 252222.0}, {"date": "2016-08-08", "close": 55.93, "volume": 63405.0}, {"date": "2016-08-09", "close": 56.12, "volume": 76411.0}, {"date": "2016-08-10", "close": 55.4, "volume": 90993.0}, {"date": "2016-08-11", "close": 55.39, "volume": 132013.0}, {"date": "2016-08-12", "close": 55.0, "volume": 99259.0}, {"date": "2016-08-15", "close": 56.2, "volume": 92479.0}, {"date": "2016-08-16", "close": 55.14, "volume": 61940.0}, {"date": "2016-08-17", "close": 55.27, "volume": 83450.0}, {"date": "2016-08-18", "close": 56.46, "volume": 154090.0}, {"date": "2016-08-19", "close": 56.88, "volume": 106711.0}, {"date": "2016-08-22", "close": 56.9, "volume": 64459.0}, {"date": "2016-08-23", "close": 57.58, "volume": 83956.0}, {"date": "2016-08-24", "close": 57.45, "volume": 53767.0}, {"date": "2016-08-25", "close": 57.83, "volume": 71748.0}, {"date": "2016-08-26", "close": 57.56, "volume": 62709.0}, {"date": "2016-08-29", "close": 58.26, "volume": 59851.0}, {"date": "2016-08-30", "close": 58.28, "volume": 66053.0}, {"date": "2016-08-31", "close": 58.25, "volume": 92810.0}, {"date": "2016-09-01", "close": 57.52, "volume": 99471.0}, {"date": "2016-09-02", "close": 58.13, "volume": 117258.0}, {"date": "2016-09-06", "close": 57.11, "volume": 90294.0}, {"date": "2016-09-07", "close": 57.65, "volume": 101132.0}, {"date": "2016-09-08", "close": 57.27, "volume": 59792.0}, {"date": "2016-09-09", "close": 54.95, "volume": 105229.0}, {"date": "2016-09-12", "close": 55.85, "volume": 103708.0}, {"date": "2016-09-13", "close": 53.94, "volume": 111577.0}, {"date": "2016-09-14", "close": 53.63, "volume": 81931.0}, {"date": "2016-09-15", "close": 54.88, "volume": 74380.0}, {"date": "2016-09-16", "close": 54.57, "volume": 269309.0}, {"date": "2016-09-19", "close": 55.85, "volume": 97281.0}, {"date": "2016-09-20", "close": 54.54, "volume": 105838.0}, {"date": "2016-09-21", "close": 55.64, "volume": 52294.0}, {"date": "2016-09-22", "close": 57.47, "volume": 120164.0}, {"date": "2016-09-23", "close": 55.92, "volume": 66608.0}, {"date": "2016-09-26", "close": 55.44, "volume": 93683.0}, {"date": "2016-09-27", "close": 56.39, "volume": 86464.0}, {"date": "2016-09-28", "close": 57.13, "volume": 72681.0}, {"date": "2016-09-29", "close": 56.26, "volume": 76283.0}, {"date": "2016-09-30", "close": 58.04, "volume": 115221.0}, {"date": "2016-10-03", "close": 57.6, "volume": 78780.0}, {"date": "2016-10-04", "close": 57.44, "volume": 107500.0}, {"date": "2016-10-05", "close": 57.45, "volume": 83823.0}, {"date": "2016-10-06", "close": 58.27, "volume": 59052.0}, {"date": "2016-10-07", "close": 57.38, "volume": 81075.0}, {"date": "2016-10-10", "close": 58.48, "volume": 60145.0}, {"date": "2016-10-11", "close": 56.56, "volume": 69756.0}, {"date": "2016-10-12", "close": 57.04, "volume": 51283.0}, {"date": "2016-10-13", "close": 56.31, "volume": 58103.0}, {"date": "2016-10-14", "close": 56.23, "volume": 59439.0}, {"date": "2016-10-17", "close": 56.12, "volume": 69954.0}, {"date": "2016-10-18", "close": 57.0, "volume": 51336.0}, {"date": "2016-10-19", "close": 58.1, "volume": 81894.0}, {"date": "2016-10-20", "close": 57.62, "volume": 72727.0}, {"date": "2016-10-21", "close": 57.63, "volume": 53067.0}, {"date": "2016-10-24", "close": 57.96, "volume": 55167.0}, {"date": "2016-10-25", "close": 56.43, "volume": 81016.0}, {"date": "2016-10-26", "close": 55.54, "volume": 72289.0}, {"date": "2016-10-27", "close": 55.16, "volume": 153250.0}, {"date": "2016-10-28", "close": 55.25, "volume": 208699.0}, {"date": "2016-10-31", "close": 58.3, "volume": 261125.0}, {"date": "2016-11-01", "close": 56.65, "volume": 123135.0}, {"date": "2016-11-02", "close": 56.24, "volume": 98475.0}, {"date": "2016-11-03", "close": 55.95, "volume": 81526.0}, {"date": "2016-11-04", "close": 56.1, "volume": 123613.0}, {"date": "2016-11-07", "close": 57.11, "volume": 173868.0}, {"date": "2016-11-08", "close": 56.78, "volume": 101628.0}, {"date": "2016-11-09", "close": 58.5, "volume": 285589.0}, {"date": "2016-11-10", "close": 59.5, "volume": 388950.0}, {"date": "2016-11-11", "close": 62.11, "volume": 254555.0}, {"date": "2016-11-14", "close": 62.62, "volume": 132105.0}, {"date": "2016-11-15", "close": 61.86, "volume": 134753.0}, {"date": "2016-11-16", "close": 63.1, "volume": 188370.0}, {"date": "2016-11-17", "close": 63.72, "volume": 140786.0}, {"date": "2016-11-18", "close": 63.33, "volume": 123132.0}, {"date": "2016-11-21", "close": 63.06, "volume": 166383.0}, {"date": "2016-11-22", "close": 63.17, "volume": 167284.0}, {"date": "2016-11-23", "close": 63.43, "volume": 100297.0}, {"date": "2016-11-25", "close": 63.28, "volume": 53974.0}, {"date": "2016-11-28", "close": 62.78, "volume": 130657.0}, {"date": "2016-11-29", "close": 62.36, "volume": 137409.0}, {"date": "2016-11-30", "close": 62.16, "volume": 114792.0}, {"date": "2016-12-01", "close": 62.59, "volume": 178480.0}, {"date": "2016-12-02", "close": 62.75, "volume": 86923.0}, {"date": "2016-12-05", "close": 63.68, "volume": 101468.0}, {"date": "2016-12-06", "close": 64.45, "volume": 200911.0}, {"date": "2016-12-07", "close": 65.41, "volume": 147634.0}, {"date": "2016-12-08", "close": 67.88, "volume": 211056.0}, {"date": "2016-12-09", "close": 68.44, "volume": 148940.0}, {"date": "2016-12-12", "close": 68.09, "volume": 137661.0}, {"date": "2016-12-13", "close": 68.15, "volume": 121102.0}, {"date": "2016-12-14", "close": 67.6, "volume": 117068.0}, {"date": "2016-12-15", "close": 69.15, "volume": 161001.0}, {"date": "2016-12-16", "close": 68.74, "volume": 679045.0}, {"date": "2016-12-19", "close": 68.41, "volume": 146021.0}, {"date": "2016-12-20", "close": 69.66, "volume": 137024.0}, {"date": "2016-12-21", "close": 70.97, "volume": 207893.0}, {"date": "2016-12-22", "close": 70.24, "volume": 143775.0}, {"date": "2016-12-23", "close": 70.7, "volume": 101112.0}, {"date": "2016-12-27", "close": 70.26, "volume": 108201.0}, {"date": "2016-12-28", "close": 69.07, "volume": 80552.0}, {"date": "2016-12-29", "close": 69.51, "volume": 117711.0}, {"date": "2016-12-30", "close": 69.33, "volume": 114240.0}, {"date": "2017-01-03", "close": 69.32, "volume": 138310.0}, {"date": "2017-01-04", "close": 69.91, "volume": 211105.0}, {"date": "2017-01-05", "close": 68.76, "volume": 109523.0}, {"date": "2017-01-06", "close": 68.29, "volume": 67907.0}, {"date": "2017-01-09", "close": 67.97, "volume": 176370.0}, {"date": "2017-01-10", "close": 69.51, "volume": 186213.0}, {"date": "2017-01-11", "close": 69.59, "volume": 116047.0}, {"date": "2017-01-12", "close": 68.44, "volume": 71046.0}, {"date": "2017-01-13", "close": 69.51, "volume": 92866.0}, {"date": "2017-01-17", "close": 68.16, "volume": 70680.0}, {"date": "2017-01-18", "close": 68.12, "volume": 118445.0}, {"date": "2017-01-19", "close": 67.08, "volume": 124914.0}, {"date": "2017-01-20", "close": 67.33, "volume": 138675.0}, {"date": "2017-01-23", "close": 66.8, "volume": 99221.0}, {"date": "2017-01-24", "close": 68.22, "volume": 275579.0}, {"date": "2017-01-25", "close": 71.62, "volume": 667887.0}, {"date": "2017-01-26", "close": 73.06, "volume": 368479.0}, {"date": "2017-01-27", "close": 74.51, "volume": 288789.0}, {"date": "2017-01-30", "close": 72.9, "volume": 302080.0}, {"date": "2017-01-31", "close": 71.35, "volume": 1595739.0}, {"date": "2017-02-01", "close": 71.0, "volume": 199188.0}, {"date": "2017-02-02", "close": 70.74, "volume": 194946.0}, {"date": "2017-02-03", "close": 71.43, "volume": 201295.0}, {"date": "2017-02-06", "close": 69.15, "volume": 177273.0}, {"date": "2017-02-07", "close": 68.69, "volume": 161599.0}, {"date": "2017-02-08", "close": 67.82, "volume": 191108.0}, {"date": "2017-02-09", "close": 68.67, "volume": 205925.0}, {"date": "2017-02-10", "close": 68.94, "volume": 181512.0}, {"date": "2017-02-13", "close": 68.83, "volume": 198465.0}, {"date": "2017-02-14", "close": 68.91, "volume": 188882.0}, {"date": "2017-02-15", "close": 68.94, "volume": 110115.0}, {"date": "2017-02-16", "close": 69.33, "volume": 136135.0}, {"date": "2017-02-17", "close": 69.89, "volume": 125589.0}, {"date": "2017-02-21", "close": 69.94, "volume": 183306.0}, {"date": "2017-02-22", "close": 69.79, "volume": 82917.0}, {"date": "2017-02-23", "close": 69.38, "volume": 174303.0}, {"date": "2017-02-24", "close": 70.68, "volume": 352910.0}, {"date": "2017-02-27", "close": 72.97, "volume": 218916.0}, {"date": "2017-02-28", "close": 72.25, "volume": 186703.0}, {"date": "2017-03-01", "close": 73.44, "volume": 296872.0}, {"date": "2017-03-02", "close": 73.91, "volume": 211522.0}, {"date": "2017-03-03", "close": 72.88, "volume": 172304.0}, {"date": "2017-03-06", "close": 72.69, "volume": 174091.0}, {"date": "2017-03-07", "close": 70.85, "volume": 238616.0}, {"date": "2017-03-08", "close": 70.1, "volume": 214761.0}, {"date": "2017-03-09", "close": 69.12, "volume": 134381.0}, {"date": "2017-03-10", "close": 68.99, "volume": 218259.0}, {"date": "2017-03-13", "close": 68.5, "volume": 194099.0}, {"date": "2017-03-14", "close": 68.29, "volume": 206549.0}, {"date": "2017-03-15", "close": 70.19, "volume": 221139.0}, {"date": "2017-03-16", "close": 70.18, "volume": 155923.0}, {"date": "2017-03-17", "close": 71.2, "volume": 471888.0}, {"date": "2017-03-20", "close": 70.25, "volume": 97616.0}, {"date": "2017-03-21", "close": 68.3, "volume": 209948.0}, {"date": "2017-03-22", "close": 68.43, "volume": 94922.0}, {"date": "2017-03-23", "close": 69.38, "volume": 104560.0}, {"date": "2017-03-24", "close": 68.75, "volume": 74430.0}, {"date": "2017-03-27", "close": 68.58, "volume": 83118.0}, {"date": "2017-03-28", "close": 69.17, "volume": 168725.0}, {"date": "2017-03-29", "close": 69.09, "volume": 133515.0}, {"date": "2017-03-30", "close": 69.67, "volume": 165444.0}, {"date": "2017-03-31", "close": 70.69, "volume": 200085.0}, {"date": "2017-04-03", "close": 69.41, "volume": 162787.0}, {"date": "2017-04-04", "close": 68.57, "volume": 132099.0}, {"date": "2017-04-05", "close": 67.83, "volume": 118008.0}, {"date": "2017-04-06", "close": 68.99, "volume": 120912.0}, {"date": "2017-04-07", "close": 68.18, "volume": 170750.0}, {"date": "2017-04-10", "close": 68.48, "volume": 141492.0}, {"date": "2017-04-11", "close": 69.58, "volume": 118893.0}, {"date": "2017-04-12", "close": 68.08, "volume": 97914.0}, {"date": "2017-04-13", "close": 66.79, "volume": 115350.0}, {"date": "2017-04-17", "close": 67.74, "volume": 107240.0}, {"date": "2017-04-18", "close": 68.51, "volume": 142246.0}, {"date": "2017-04-19", "close": 68.24, "volume": 153428.0}, {"date": "2017-04-20", "close": 69.46, "volume": 148681.0}, {"date": "2017-04-21", "close": 69.52, "volume": 177410.0}, {"date": "2017-04-24", "close": 72.35, "volume": 262904.0}, {"date": "2017-04-25", "close": 73.25, "volume": 398355.0}, {"date": "2017-04-26", "close": 80.88, "volume": 845802.0}, {"date": "2017-04-27", "close": 80.56, "volume": 339053.0}, {"date": "2017-04-28", "close": 77.85, "volume": 1348677.0}, {"date": "2017-05-01", "close": 78.28, "volume": 296098.0}, {"date": "2017-05-02", "close": 79.0, "volume": 273056.0}, {"date": "2017-05-03", "close": 78.97, "volume": 147540.0}, {"date": "2017-05-04", "close": 78.96, "volume": 216184.0}, {"date": "2017-05-05", "close": 79.23, "volume": 361541.0}, {"date": "2017-05-08", "close": 78.53, "volume": 104425.0}, {"date": "2017-05-09", "close": 77.85, "volume": 130157.0}, {"date": "2017-05-10", "close": 77.88, "volume": 276781.0}, {"date": "2017-05-11", "close": 78.95, "volume": 171382.0}, {"date": "2017-05-12", "close": 77.98, "volume": 121849.0}, {"date": "2017-05-15", "close": 78.09, "volume": 86854.0}, {"date": "2017-05-16", "close": 78.93, "volume": 185828.0}, {"date": "2017-05-17", "close": 77.17, "volume": 167405.0}, {"date": "2017-05-18", "close": 77.49, "volume": 134919.0}, {"date": "2017-05-19", "close": 77.39, "volume": 137827.0}, {"date": "2017-05-22", "close": 79.7, "volume": 152890.0}, {"date": "2017-05-23", "close": 80.63, "volume": 209381.0}, {"date": "2017-05-24", "close": 80.0, "volume": 133498.0}, {"date": "2017-05-25", "close": 79.32, "volume": 213308.0}, {"date": "2017-05-26", "close": 79.38, "volume": 128510.0}, {"date": "2017-05-30", "close": 79.83, "volume": 88131.0}, {"date": "2017-05-31", "close": 81.1, "volume": 158935.0}, {"date": "2017-06-01", "close": 83.37, "volume": 162902.0}, {"date": "2017-06-02", "close": 83.26, "volume": 145147.0}, {"date": "2017-06-05", "close": 82.08, "volume": 108139.0}, {"date": "2017-06-06", "close": 82.54, "volume": 110700.0}, {"date": "2017-06-07", "close": 81.89, "volume": 134780.0}, {"date": "2017-06-08", "close": 83.03, "volume": 161786.0}, {"date": "2017-06-09", "close": 83.33, "volume": 223225.0}, {"date": "2017-06-12", "close": 83.0, "volume": 153498.0}, {"date": "2017-06-13", "close": 82.58, "volume": 131103.0}, {"date": "2017-06-14", "close": 82.68, "volume": 129595.0}, {"date": "2017-06-15", "close": 81.12, "volume": 163164.0}, {"date": "2017-06-16", "close": 83.27, "volume": 338642.0}, {"date": "2017-06-19", "close": 83.0, "volume": 159190.0}, {"date": "2017-06-20", "close": 81.79, "volume": 118084.0}, {"date": "2017-06-21", "close": 81.24, "volume": 104927.0}, {"date": "2017-06-22", "close": 80.53, "volume": 241707.0}, {"date": "2017-06-23", "close": 80.35, "volume": 620564.0}, {"date": "2017-06-26", "close": 79.29, "volume": 379667.0}, {"date": "2017-06-27", "close": 79.73, "volume": 177616.0}, {"date": "2017-06-28", "close": 83.37, "volume": 200809.0}, {"date": "2017-06-29", "close": 81.43, "volume": 163215.0}, {"date": "2017-06-30", "close": 81.17, "volume": 211927.0}, {"date": "2017-07-03", "close": 80.56, "volume": 168374.0}, {"date": "2017-07-05", "close": 79.85, "volume": 383404.0}, {"date": "2017-07-06", "close": 78.0, "volume": 243597.0}, {"date": "2017-07-07", "close": 80.18, "volume": 176824.0}, {"date": "2017-07-10", "close": 79.55, "volume": 188165.0}, {"date": "2017-07-11", "close": 79.91, "volume": 174828.0}, {"date": "2017-07-12", "close": 80.26, "volume": 227695.0}, {"date": "2017-07-13", "close": 79.84, "volume": 107515.0}, {"date": "2017-07-14", "close": 79.78, "volume": 153364.0}, {"date": "2017-07-17", "close": 79.79, "volume": 111407.0}, {"date": "2017-07-18", "close": 79.59, "volume": 156924.0}, {"date": "2017-07-19", "close": 79.93, "volume": 170995.0}, {"date": "2017-07-20", "close": 79.44, "volume": 107624.0}, {"date": "2017-07-21", "close": 79.48, "volume": 120941.0}, {"date": "2017-07-24", "close": 79.34, "volume": 135991.0}, {"date": "2017-07-25", "close": 79.94, "volume": 214315.0}, {"date": "2017-07-26", "close": 79.7, "volume": 206656.0}, {"date": "2017-07-27", "close": 78.59, "volume": 173189.0}, {"date": "2017-07-28", "close": 78.92, "volume": 152536.0}, {"date": "2017-07-31", "close": 80.16, "volume": 490140.0}, {"date": "2017-08-01", "close": 78.46, "volume": 168927.0}, {"date": "2017-08-02", "close": 78.3, "volume": 209054.0}, {"date": "2017-08-03", "close": 77.31, "volume": 138862.0}, {"date": "2017-08-04", "close": 72.43, "volume": 468014.0}, {"date": "2017-08-07", "close": 72.39, "volume": 319266.0}, {"date": "2017-08-08", "close": 70.92, "volume": 299850.0}, {"date": "2017-08-09", "close": 68.72, "volume": 395659.0}, {"date": "2017-08-10", "close": 66.65, "volume": 330994.0}, {"date": "2017-08-11", "close": 66.16, "volume": 290894.0}, {"date": "2017-08-14", "close": 68.06, "volume": 512722.0}, {"date": "2017-08-15", "close": 68.39, "volume": 298211.0}, {"date": "2017-08-16", "close": 69.3, "volume": 357213.0}, {"date": "2017-08-17", "close": 68.94, "volume": 325315.0}, {"date": "2017-08-18", "close": 68.61, "volume": 208032.0}, {"date": "2017-08-21", "close": 69.04, "volume": 198251.0}, {"date": "2017-08-22", "close": 70.51, "volume": 189934.0}, {"date": "2017-08-23", "close": 69.63, "volume": 176621.0}, {"date": "2017-08-24", "close": 70.0, "volume": 146361.0}, {"date": "2017-08-25", "close": 70.82, "volume": 103335.0}, {"date": "2017-08-28", "close": 70.92, "volume": 295553.0}, {"date": "2017-08-29", "close": 70.71, "volume": 136860.0}, {"date": "2017-08-30", "close": 71.39, "volume": 116935.0}, {"date": "2017-08-31", "close": 72.86, "volume": 167721.0}, {"date": "2017-09-01", "close": 71.98, "volume": 134775.0}, {"date": "2017-09-05", "close": 71.19, "volume": 120986.0}, {"date": "2017-09-06", "close": 71.36, "volume": 121995.0}, {"date": "2017-09-07", "close": 71.64, "volume": 163207.0}, {"date": "2017-09-08", "close": 70.74, "volume": 407780.0}, {"date": "2017-09-11", "close": 72.01, "volume": 360634.0}, {"date": "2017-09-12", "close": 71.83, "volume": 882923.0}, {"date": "2017-09-13", "close": 72.43, "volume": 184629.0}, {"date": "2017-09-14", "close": 73.46, "volume": 137421.0}, {"date": "2017-09-15", "close": 74.38, "volume": 720892.0}, {"date": "2017-09-18", "close": 73.75, "volume": 186659.0}, {"date": "2017-09-19", "close": 74.44, "volume": 161109.0}, {"date": "2017-09-20", "close": 74.57, "volume": 274760.0}, {"date": "2017-09-21", "close": 75.08, "volume": 118472.0}, {"date": "2017-09-22", "close": 76.97, "volume": 155230.0}, {"date": "2017-09-25", "close": 77.07, "volume": 104306.0}, {"date": "2017-09-26", "close": 77.62, "volume": 204293.0}, {"date": "2017-09-27", "close": 79.87, "volume": 240825.0}, {"date": "2017-09-28", "close": 80.79, "volume": 145426.0}, {"date": "2017-09-29", "close": 79.51, "volume": 283642.0}, {"date": "2017-10-02", "close": 81.09, "volume": 158039.0}, {"date": "2017-10-03", "close": 77.59, "volume": 334460.0}, {"date": "2017-10-04", "close": 76.09, "volume": 313446.0}, {"date": "2017-10-05", "close": 77.3, "volume": 117212.0}, {"date": "2017-10-06", "close": 77.9, "volume": 221511.0}, {"date": "2017-10-09", "close": 77.38, "volume": 109879.0}, {"date": "2017-10-10", "close": 77.55, "volume": 131351.0}, {"date": "2017-10-11", "close": 78.21, "volume": 128415.0}, {"date": "2017-10-12", "close": 78.63, "volume": 121335.0}, {"date": "2017-10-13", "close": 78.82, "volume": 167018.0}, {"date": "2017-10-16", "close": 79.18, "volume": 184292.0}, {"date": "2017-10-17", "close": 80.16, "volume": 150912.0}, {"date": "2017-10-18", "close": 80.83, "volume": 140070.0}, {"date": "2017-10-19", "close": 82.2, "volume": 219383.0}, {"date": "2017-10-20", "close": 82.59, "volume": 311039.0}, {"date": "2017-10-23", "close": 80.71, "volume": 297226.0}, {"date": "2017-10-24", "close": 81.33, "volume": 170654.0}, {"date": "2017-10-25", "close": 79.71, "volume": 149528.0}, {"date": "2017-10-26", "close": 82.06, "volume": 151674.0}, {"date": "2017-10-27", "close": 81.31, "volume": 173071.0}, {"date": "2017-10-30", "close": 78.79, "volume": 123182.0}, {"date": "2017-10-31", "close": 79.5, "volume": 291618.0}, {"date": "2017-11-01", "close": 79.47, "volume": 123553.0}, {"date": "2017-11-02", "close": 79.26, "volume": 105282.0}, {"date": "2017-11-03", "close": 79.72, "volume": 328465.0}, {"date": "2017-11-06", "close": 78.7, "volume": 108999.0}, {"date": "2017-11-07", "close": 78.96, "volume": 133741.0}, {"date": "2017-11-08", "close": 78.63, "volume": 87195.0}, {"date": "2017-11-09", "close": 78.52, "volume": 115270.0}, {"date": "2017-11-10", "close": 78.16, "volume": 75423.0}, {"date": "2017-11-13", "close": 78.47, "volume": 90819.0}, {"date": "2017-11-14", "close": 79.26, "volume": 124232.0}, {"date": "2017-11-15", "close": 78.19, "volume": 105306.0}, {"date": "2017-11-16", "close": 79.38, "volume": 140263.0}, {"date": "2017-11-17", "close": 79.38, "volume": 84884.0}, {"date": "2017-11-20", "close": 79.79, "volume": 72396.0}, {"date": "2017-11-21", "close": 80.22, "volume": 136026.0}, {"date": "2017-11-22", "close": 79.79, "volume": 77036.0}, {"date": "2017-11-24", "close": 79.89, "volume": 38082.0}, {"date": "2017-11-27", "close": 80.5, "volume": 148855.0}, {"date": "2017-11-28", "close": 83.44, "volume": 148438.0}, {"date": "2017-11-29", "close": 85.15, "volume": 173868.0}, {"date": "2017-11-30", "close": 86.0, "volume": 194736.0}, {"date": "2017-12-01", "close": 83.72, "volume": 157290.0}, {"date": "2017-12-04", "close": 82.97, "volume": 243755.0}, {"date": "2017-12-05", "close": 81.84, "volume": 115757.0}, {"date": "2017-12-06", "close": 81.9, "volume": 76327.0}, {"date": "2017-12-07", "close": 82.2, "volume": 189019.0}, {"date": "2017-12-08", "close": 80.64, "volume": 132631.0}, {"date": "2017-12-11", "close": 79.0, "volume": 245056.0}, {"date": "2017-12-12", "close": 78.22, "volume": 201881.0}, {"date": "2017-12-13", "close": 78.73, "volume": 135860.0}, {"date": "2017-12-14", "close": 77.48, "volume": 189006.0}, {"date": "2017-12-15", "close": 78.99, "volume": 571075.0}, {"date": "2017-12-18", "close": 80.68, "volume": 125541.0}, {"date": "2017-12-19", "close": 79.67, "volume": 112868.0}, {"date": "2017-12-20", "close": 79.48, "volume": 105114.0}, {"date": "2017-12-21", "close": 80.19, "volume": 94471.0}, {"date": "2017-12-22", "close": 79.38, "volume": 134905.0}, {"date": "2017-12-26", "close": 78.57, "volume": 66525.0}, {"date": "2017-12-27", "close": 78.58, "volume": 81141.0}, {"date": "2017-12-28", "close": 78.58, "volume": 76639.0}, {"date": "2017-12-29", "close": 77.52, "volume": 113130.0}, {"date": "2018-01-02", "close": 78.87, "volume": 145239.0}, {"date": "2018-01-03", "close": 78.55, "volume": 85352.0}, {"date": "2018-01-04", "close": 78.61, "volume": 123882.0}, {"date": "2018-01-05", "close": 78.57, "volume": 127964.0}, {"date": "2018-01-08", "close": 79.23, "volume": 231312.0}, {"date": "2018-01-09", "close": 78.13, "volume": 195876.0}, {"date": "2018-01-10", "close": 78.85, "volume": 255960.0}, {"date": "2018-01-11", "close": 80.39, "volume": 304422.0}, {"date": "2018-01-12", "close": 80.05, "volume": 89843.0}, {"date": "2018-01-16", "close": 79.75, "volume": 96851.0}, {"date": "2018-01-17", "close": 80.88, "volume": 133887.0}, {"date": "2018-01-18", "close": 79.62, "volume": 153680.0}, {"date": "2018-01-19", "close": 80.62, "volume": 115413.0}, {"date": "2018-01-22", "close": 80.23, "volume": 89365.0}, {"date": "2018-01-23", "close": 80.61, "volume": 94757.0}, {"date": "2018-01-24", "close": 79.64, "volume": 110608.0}, {"date": "2018-01-25", "close": 79.66, "volume": 251616.0}, {"date": "2018-01-26", "close": 80.36, "volume": 288460.0}, {"date": "2018-01-29", "close": 79.85, "volume": 175711.0}, {"date": "2018-01-30", "close": 78.63, "volume": 125608.0}, {"date": "2018-01-31", "close": 78.31, "volume": 343188.0}, {"date": "2018-02-01", "close": 79.38, "volume": 120112.0}, {"date": "2018-02-02", "close": 78.87, "volume": 127169.0}, {"date": "2018-02-05", "close": 76.0, "volume": 246225.0}, {"date": "2018-02-06", "close": 73.7, "volume": 227381.0}, {"date": "2018-02-07", "close": 74.67, "volume": 297792.0}, {"date": "2018-02-08", "close": 72.77, "volume": 207103.0}, {"date": "2018-02-09", "close": 73.32, "volume": 122917.0}, {"date": "2018-02-12", "close": 74.22, "volume": 118522.0}, {"date": "2018-02-13", "close": 75.07, "volume": 285602.0}, {"date": "2018-02-14", "close": 76.76, "volume": 214983.0}, {"date": "2018-02-15", "close": 77.76, "volume": 74959.0}, {"date": "2018-02-16", "close": 77.6, "volume": 93436.0}, {"date": "2018-02-20", "close": 76.46, "volume": 131953.0}, {"date": "2018-02-21", "close": 80.25, "volume": 300853.0}, {"date": "2018-02-22", "close": 82.55, "volume": 194574.0}, {"date": "2018-02-23", "close": 83.6, "volume": 131998.0}, {"date": "2018-02-26", "close": 84.74, "volume": 180040.0}, {"date": "2018-02-27", "close": 82.07, "volume": 287948.0}, {"date": "2018-02-28", "close": 80.63, "volume": 203858.0}, {"date": "2018-03-01", "close": 81.48, "volume": 202205.0}, {"date": "2018-03-02", "close": 81.83, "volume": 174412.0}, {"date": "2018-03-05", "close": 82.23, "volume": 200066.0}, {"date": "2018-03-06", "close": 84.03, "volume": 181239.0}, {"date": "2018-03-07", "close": 84.82, "volume": 187590.0}, {"date": "2018-03-08", "close": 84.78, "volume": 166014.0}, {"date": "2018-03-09", "close": 86.84, "volume": 218242.0}, {"date": "2018-03-12", "close": 83.22, "volume": 297565.0}, {"date": "2018-03-13", "close": 83.75, "volume": 298584.0}, {"date": "2018-03-14", "close": 83.76, "volume": 214056.0}, {"date": "2018-03-15", "close": 82.58, "volume": 165230.0}, {"date": "2018-03-16", "close": 83.84, "volume": 367186.0}, {"date": "2018-03-19", "close": 83.89, "volume": 134346.0}, {"date": "2018-03-20", "close": 83.71, "volume": 153565.0}, {"date": "2018-03-21", "close": 83.51, "volume": 102970.0}, {"date": "2018-03-22", "close": 81.17, "volume": 170209.0}, {"date": "2018-03-23", "close": 80.41, "volume": 385040.0}, {"date": "2018-03-26", "close": 82.22, "volume": 232819.0}, {"date": "2018-03-27", "close": 81.23, "volume": 230104.0}, {"date": "2018-03-28", "close": 82.02, "volume": 165686.0}, {"date": "2018-03-29", "close": 83.24, "volume": 188398.0}, {"date": "2018-04-02", "close": 81.4, "volume": 186565.0}, {"date": "2018-04-03", "close": 82.94, "volume": 163833.0}, {"date": "2018-04-04", "close": 83.61, "volume": 114241.0}, {"date": "2018-04-05", "close": 84.6, "volume": 143966.0}, {"date": "2018-04-06", "close": 82.87, "volume": 131009.0}, {"date": "2018-04-09", "close": 83.05, "volume": 125178.0}, {"date": "2018-04-10", "close": 84.06, "volume": 292290.0}, {"date": "2018-04-11", "close": 83.49, "volume": 112570.0}, {"date": "2018-04-12", "close": 83.95, "volume": 133605.0}, {"date": "2018-04-13", "close": 84.31, "volume": 522384.0}, {"date": "2018-04-16", "close": 86.27, "volume": 157464.0}, {"date": "2018-04-17", "close": 87.89, "volume": 199932.0}, {"date": "2018-04-18", "close": 88.15, "volume": 128008.0}, {"date": "2018-04-19", "close": 89.81, "volume": 333161.0}, {"date": "2018-04-20", "close": 89.01, "volume": 219591.0}, {"date": "2018-04-23", "close": 87.61, "volume": 239654.0}, {"date": "2018-04-24", "close": 88.03, "volume": 516813.0}, {"date": "2018-04-25", "close": 87.94, "volume": 307707.0}, {"date": "2018-04-26", "close": 87.79, "volume": 236761.0}, {"date": "2018-04-27", "close": 86.78, "volume": 283200.0}, {"date": "2018-04-30", "close": 86.84, "volume": 675470.0}, {"date": "2018-05-01", "close": 87.28, "volume": 170767.0}, {"date": "2018-05-02", "close": 86.88, "volume": 179698.0}, {"date": "2018-05-03", "close": 85.89, "volume": 209448.0}, {"date": "2018-05-04", "close": 87.51, "volume": 209242.0}, {"date": "2018-05-07", "close": 87.15, "volume": 173191.0}, {"date": "2018-05-08", "close": 90.13, "volume": 217578.0}, {"date": "2018-05-09", "close": 90.59, "volume": 185163.0}, {"date": "2018-05-10", "close": 91.45, "volume": 133241.0}, {"date": "2018-05-11", "close": 90.58, "volume": 129192.0}, {"date": "2018-05-14", "close": 90.0, "volume": 92444.0}, {"date": "2018-05-15", "close": 89.38, "volume": 144771.0}, {"date": "2018-05-16", "close": 90.12, "volume": 190019.0}, {"date": "2018-05-17", "close": 90.34, "volume": 159721.0}, {"date": "2018-05-18", "close": 91.12, "volume": 159537.0}, {"date": "2018-05-21", "close": 91.97, "volume": 196691.0}, {"date": "2018-05-22", "close": 89.98, "volume": 163151.0}, {"date": "2018-05-23", "close": 90.88, "volume": 151084.0}, {"date": "2018-05-24", "close": 90.93, "volume": 152722.0}, {"date": "2018-05-25", "close": 90.62, "volume": 101327.0}, {"date": "2018-05-29", "close": 91.3, "volume": 120827.0}, {"date": "2018-05-30", "close": 93.74, "volume": 115117.0}, {"date": "2018-05-31", "close": 93.0, "volume": 244536.0}, {"date": "2018-06-01", "close": 95.42, "volume": 317763.0}, {"date": "2018-06-04", "close": 96.36, "volume": 183014.0}, {"date": "2018-06-05", "close": 96.1, "volume": 236250.0}, {"date": "2018-06-06", "close": 95.42, "volume": 185748.0}, {"date": "2018-06-07", "close": 94.82, "volume": 111222.0}, {"date": "2018-06-08", "close": 94.61, "volume": 157905.0}, {"date": "2018-06-11", "close": 94.44, "volume": 92219.0}, {"date": "2018-06-12", "close": 94.0, "volume": 107262.0}, {"date": "2018-06-13", "close": 94.53, "volume": 114955.0}, {"date": "2018-06-14", "close": 95.29, "volume": 156148.0}, {"date": "2018-06-15", "close": 95.09, "volume": 400032.0}, {"date": "2018-06-18", "close": 95.3, "volume": 194490.0}, {"date": "2018-06-19", "close": 95.18, "volume": 255105.0}, {"date": "2018-06-20", "close": 96.69, "volume": 310171.0}, {"date": "2018-06-21", "close": 96.25, "volume": 295172.0}, {"date": "2018-06-22", "close": 96.1, "volume": 316360.0}, {"date": "2018-06-25", "close": 95.0, "volume": 229913.0}, {"date": "2018-06-26", "close": 95.81, "volume": 218674.0}, {"date": "2018-06-27", "close": 94.38, "volume": 141294.0}, {"date": "2018-06-28", "close": 95.62, "volume": 154404.0}, {"date": "2018-06-29", "close": 96.34, "volume": 183551.0}, {"date": "2018-07-02", "close": 96.91, "volume": 152573.0}, {"date": "2018-07-03", "close": 96.98, "volume": 83606.0}, {"date": "2018-07-05", "close": 98.52, "volume": 137803.0}, {"date": "2018-07-06", "close": 98.0, "volume": 150972.0}, {"date": "2018-07-09", "close": 98.91, "volume": 113790.0}, {"date": "2018-07-10", "close": 98.34, "volume": 126683.0}, {"date": "2018-07-11", "close": 97.45, "volume": 104537.0}, {"date": "2018-07-12", "close": 98.22, "volume": 141230.0}, {"date": "2018-07-13", "close": 98.81, "volume": 114620.0}, {"date": "2018-07-16", "close": 97.49, "volume": 139597.0}, {"date": "2018-07-17", "close": 97.9, "volume": 90249.0}, {"date": "2018-07-18", "close": 98.22, "volume": 84633.0}, {"date": "2018-07-19", "close": 99.86, "volume": 78188.0}, {"date": "2018-07-20", "close": 99.84, "volume": 73844.0}, {"date": "2018-07-23", "close": 99.48, "volume": 152890.0}, {"date": "2018-07-24", "close": 98.74, "volume": 176978.0}, {"date": "2018-07-25", "close": 99.79, "volume": 133660.0}, {"date": "2018-07-26", "close": 98.82, "volume": 526977.0}, {"date": "2018-07-27", "close": 99.02, "volume": 212659.0}, {"date": "2018-07-30", "close": 99.62, "volume": 304476.0}, {"date": "2018-07-31", "close": 100.88, "volume": 361227.0}, {"date": "2018-08-01", "close": 98.26, "volume": 194118.0}, {"date": "2018-08-02", "close": 98.9, "volume": 111548.0}, {"date": "2018-08-03", "close": 97.12, "volume": 94714.0}, {"date": "2018-08-06", "close": 98.84, "volume": 80670.0}, {"date": "2018-08-07", "close": 99.97, "volume": 92101.0}, {"date": "2018-08-08", "close": 101.3, "volume": 100299.0}, {"date": "2018-08-09", "close": 100.17, "volume": 87561.0}, {"date": "2018-08-10", "close": 99.84, "volume": 109866.0}, {"date": "2018-08-13", "close": 99.82, "volume": 73831.0}, {"date": "2018-08-14", "close": 100.93, "volume": 93714.0}, {"date": "2018-08-15", "close": 99.11, "volume": 102182.0}, {"date": "2018-08-16", "close": 99.41, "volume": 97894.0}, {"date": "2018-08-17", "close": 100.19, "volume": 80310.0}, {"date": "2018-08-20", "close": 100.26, "volume": 104621.0}, {"date": "2018-08-21", "close": 102.56, "volume": 189910.0}, {"date": "2018-08-22", "close": 100.7, "volume": 112848.0}, {"date": "2018-08-23", "close": 100.25, "volume": 71613.0}, {"date": "2018-08-24", "close": 100.42, "volume": 51037.0}, {"date": "2018-08-27", "close": 100.99, "volume": 93756.0}, {"date": "2018-08-28", "close": 100.5, "volume": 84050.0}, {"date": "2018-08-29", "close": 100.82, "volume": 173974.0}, {"date": "2018-08-30", "close": 100.14, "volume": 86326.0}, {"date": "2018-08-31", "close": 101.09, "volume": 120641.0}, {"date": "2018-09-04", "close": 100.33, "volume": 130287.0}, {"date": "2018-09-05", "close": 101.53, "volume": 156357.0}, {"date": "2018-09-06", "close": 102.16, "volume": 80268.0}, {"date": "2018-09-07", "close": 103.09, "volume": 105101.0}, {"date": "2018-09-10", "close": 102.38, "volume": 119072.0}, {"date": "2018-09-11", "close": 103.62, "volume": 68780.0}, {"date": "2018-09-12", "close": 104.29, "volume": 106211.0}, {"date": "2018-09-13", "close": 103.56, "volume": 155873.0}, {"date": "2018-09-14", "close": 105.67, "volume": 132271.0}, {"date": "2018-09-17", "close": 106.44, "volume": 128154.0}, {"date": "2018-09-18", "close": 106.28, "volume": 110438.0}, {"date": "2018-09-19", "close": 106.28, "volume": 111787.0}, {"date": "2018-09-20", "close": 107.47, "volume": 148163.0}, {"date": "2018-09-21", "close": 105.07, "volume": 349024.0}, {"date": "2018-09-24", "close": 106.47, "volume": 123610.0}, {"date": "2018-09-25", "close": 107.21, "volume": 137203.0}, {"date": "2018-09-26", "close": 105.06, "volume": 163423.0}, {"date": "2018-09-27", "close": 105.38, "volume": 81144.0}, {"date": "2018-09-28", "close": 106.44, "volume": 122910.0}, {"date": "2018-10-01", "close": 103.92, "volume": 137955.0}, {"date": "2018-10-02", "close": 104.18, "volume": 134529.0}, {"date": "2018-10-03", "close": 105.56, "volume": 74020.0}, {"date": "2018-10-04", "close": 102.62, "volume": 131999.0}, {"date": "2018-10-05", "close": 101.84, "volume": 145344.0}, {"date": "2018-10-08", "close": 101.4, "volume": 86420.0}, {"date": "2018-10-09", "close": 100.88, "volume": 218666.0}, {"date": "2018-10-10", "close": 99.85, "volume": 188155.0}, {"date": "2018-10-11", "close": 94.23, "volume": 220755.0}, {"date": "2018-10-12", "close": 93.88, "volume": 184134.0}, {"date": "2018-10-15", "close": 94.5, "volume": 215652.0}, {"date": "2018-10-16", "close": 98.07, "volume": 96586.0}, {"date": "2018-10-17", "close": 98.18, "volume": 113259.0}, {"date": "2018-10-18", "close": 96.88, "volume": 114119.0}, {"date": "2018-10-19", "close": 96.81, "volume": 132462.0}, {"date": "2018-10-22", "close": 97.95, "volume": 153837.0}, {"date": "2018-10-23", "close": 97.79, "volume": 181756.0}, {"date": "2018-10-24", "close": 95.17, "volume": 177656.0}, {"date": "2018-10-25", "close": 107.43, "volume": 603475.0}, {"date": "2018-10-26", "close": 103.61, "volume": 305775.0}, {"date": "2018-10-29", "close": 105.42, "volume": 292979.0}, {"date": "2018-10-30", "close": 106.62, "volume": 169780.0}, {"date": "2018-10-31", "close": 104.44, "volume": 274211.0}, {"date": "2018-11-01", "close": 105.69, "volume": 163853.0}, {"date": "2018-11-02", "close": 106.48, "volume": 134971.0}, {"date": "2018-11-05", "close": 106.95, "volume": 129040.0}, {"date": "2018-11-06", "close": 108.8, "volume": 119169.0}, {"date": "2018-11-07", "close": 108.81, "volume": 168658.0}, {"date": "2018-11-08", "close": 108.8, "volume": 87369.0}, {"date": "2018-11-09", "close": 107.38, "volume": 104438.0}, {"date": "2018-11-12", "close": 107.14, "volume": 120760.0}, {"date": "2018-11-13", "close": 108.48, "volume": 157735.0}, {"date": "2018-11-14", "close": 107.91, "volume": 129677.0}, {"date": "2018-11-15", "close": 109.67, "volume": 127822.0}, {"date": "2018-11-16", "close": 110.6, "volume": 159989.0}, {"date": "2018-11-19", "close": 108.35, "volume": 119491.0}, {"date": "2018-11-20", "close": 106.32, "volume": 103326.0}, {"date": "2018-11-21", "close": 106.27, "volume": 86429.0}, {"date": "2018-11-23", "close": 106.27, "volume": 50973.0}, {"date": "2018-11-26", "close": 107.19, "volume": 133447.0}, {"date": "2018-11-27", "close": 106.3, "volume": 108069.0}, {"date": "2018-11-28", "close": 108.11, "volume": 152381.0}, {"date": "2018-11-29", "close": 107.57, "volume": 142473.0}, {"date": "2018-11-30", "close": 108.99, "volume": 162819.0}, {"date": "2018-12-03", "close": 109.38, "volume": 138631.0}, {"date": "2018-12-04", "close": 102.5, "volume": 161597.0}, {"date": "2018-12-06", "close": 102.95, "volume": 153713.0}, {"date": "2018-12-07", "close": 99.36, "volume": 177766.0}, {"date": "2018-12-10", "close": 99.0, "volume": 140604.0}, {"date": "2018-12-11", "close": 99.61, "volume": 91602.0}, {"date": "2018-12-12", "close": 101.43, "volume": 79040.0}, {"date": "2018-12-13", "close": 100.54, "volume": 86827.0}, {"date": "2018-12-14", "close": 100.34, "volume": 117987.0}, {"date": "2018-12-17", "close": 98.56, "volume": 167195.0}, {"date": "2018-12-18", "close": 99.13, "volume": 180052.0}, {"date": "2018-12-19", "close": 97.74, "volume": 131635.0}, {"date": "2018-12-20", "close": 98.8, "volume": 255630.0}, {"date": "2018-12-21", "close": 90.2, "volume": 709055.0}, {"date": "2018-12-24", "close": 88.72, "volume": 80053.0}, {"date": "2018-12-26", "close": 91.41, "volume": 156407.0}, {"date": "2018-12-27", "close": 92.19, "volume": 160309.0}, {"date": "2018-12-28", "close": 92.69, "volume": 151694.0}, {"date": "2018-12-31", "close": 94.27, "volume": 144872.0}, {"date": "2019-01-02", "close": 95.11, "volume": 217589.0}, {"date": "2019-01-03", "close": 92.35, "volume": 158175.0}, {"date": "2019-01-04", "close": 95.79, "volume": 191986.0}, {"date": "2019-01-07", "close": 95.11, "volume": 190955.0}, {"date": "2019-01-08", "close": 98.08, "volume": 121720.0}, {"date": "2019-01-09", "close": 98.3, "volume": 323013.0}, {"date": "2019-01-10", "close": 98.4, "volume": 149606.0}, {"date": "2019-01-11", "close": 97.96, "volume": 158123.0}, {"date": "2019-01-14", "close": 97.24, "volume": 121597.0}, {"date": "2019-01-15", "close": 97.73, "volume": 172622.0}, {"date": "2019-01-16", "close": 98.37, "volume": 370887.0}, {"date": "2019-01-17", "close": 98.8, "volume": 155424.0}, {"date": "2019-01-18", "close": 100.84, "volume": 152940.0}, {"date": "2019-01-22", "close": 99.36, "volume": 149939.0}, {"date": "2019-01-23", "close": 99.03, "volume": 133438.0}, {"date": "2019-01-24", "close": 98.84, "volume": 102886.0}, {"date": "2019-01-25", "close": 99.8, "volume": 117985.0}, {"date": "2019-01-28", "close": 97.05, "volume": 153529.0}, {"date": "2019-01-29", "close": 97.94, "volume": 185326.0}, {"date": "2019-01-30", "close": 98.43, "volume": 230032.0}, {"date": "2019-01-31", "close": 100.18, "volume": 273056.0}, {"date": "2019-02-01", "close": 99.48, "volume": 132680.0}, {"date": "2019-02-04", "close": 100.22, "volume": 165208.0}, {"date": "2019-02-05", "close": 101.15, "volume": 162976.0}, {"date": "2019-02-06", "close": 101.27, "volume": 123311.0}, {"date": "2019-02-07", "close": 100.2, "volume": 124528.0}, {"date": "2019-02-08", "close": 101.15, "volume": 156038.0}, {"date": "2019-02-11", "close": 101.94, "volume": 167717.0}, {"date": "2019-02-12", "close": 101.76, "volume": 173373.0}, {"date": "2019-02-13", "close": 101.83, "volume": 228510.0}, {"date": "2019-02-14", "close": 101.27, "volume": 175316.0}, {"date": "2019-02-15", "close": 102.01, "volume": 179594.0}, {"date": "2019-02-19", "close": 101.2, "volume": 198618.0}, {"date": "2019-02-20", "close": 100.15, "volume": 321703.0}, {"date": "2019-02-21", "close": 104.95, "volume": 328473.0}, {"date": "2019-02-22", "close": 104.22, "volume": 252060.0}, {"date": "2019-02-25", "close": 103.59, "volume": 359435.0}, {"date": "2019-02-26", "close": 104.12, "volume": 352016.0}, {"date": "2019-02-27", "close": 103.89, "volume": 247827.0}, {"date": "2019-02-28", "close": 103.39, "volume": 175454.0}, {"date": "2019-03-01", "close": 102.77, "volume": 145282.0}, {"date": "2019-03-04", "close": 102.8, "volume": 173577.0}, {"date": "2019-03-05", "close": 102.25, "volume": 122539.0}, {"date": "2019-03-06", "close": 101.75, "volume": 156255.0}, {"date": "2019-03-07", "close": 102.21, "volume": 260050.0}, {"date": "2019-03-08", "close": 102.27, "volume": 124159.0}, {"date": "2019-03-11", "close": 104.57, "volume": 137086.0}, {"date": "2019-03-12", "close": 104.17, "volume": 126986.0}, {"date": "2019-03-13", "close": 102.39, "volume": 186513.0}, {"date": "2019-03-14", "close": 101.3, "volume": 128470.0}, {"date": "2019-03-15", "close": 102.02, "volume": 333306.0}, {"date": "2019-03-18", "close": 102.9, "volume": 125892.0}, {"date": "2019-03-19", "close": 102.88, "volume": 210496.0}, {"date": "2019-03-20", "close": 102.21, "volume": 105645.0}, {"date": "2019-03-21", "close": 101.98, "volume": 151886.0}, {"date": "2019-03-22", "close": 99.61, "volume": 180660.0}, {"date": "2019-03-25", "close": 100.94, "volume": 188436.0}, {"date": "2019-03-26", "close": 101.78, "volume": 170226.0}, {"date": "2019-03-27", "close": 102.78, "volume": 137174.0}, {"date": "2019-03-28", "close": 104.05, "volume": 110750.0}, {"date": "2019-03-29", "close": 103.4, "volume": 200419.0}, {"date": "2019-04-01", "close": 104.7, "volume": 155092.0}, {"date": "2019-04-02", "close": 103.92, "volume": 173406.0}, {"date": "2019-04-03", "close": 106.54, "volume": 130973.0}, {"date": "2019-04-04", "close": 105.26, "volume": 140172.0}, {"date": "2019-04-05", "close": 106.72, "volume": 113426.0}, {"date": "2019-04-08", "close": 106.61, "volume": 106147.0}, {"date": "2019-04-09", "close": 104.58, "volume": 84021.0}, {"date": "2019-04-10", "close": 104.9, "volume": 104984.0}, {"date": "2019-04-11", "close": 107.14, "volume": 132318.0}, {"date": "2019-04-12", "close": 107.64, "volume": 89862.0}, {"date": "2019-04-15", "close": 106.91, "volume": 160283.0}, {"date": "2019-04-16", "close": 107.81, "volume": 106864.0}, {"date": "2019-04-17", "close": 105.8, "volume": 101759.0}, {"date": "2019-04-18", "close": 105.83, "volume": 162067.0}, {"date": "2019-04-22", "close": 104.78, "volume": 86595.0}, {"date": "2019-04-23", "close": 106.49, "volume": 141732.0}, {"date": "2019-04-24", "close": 106.93, "volume": 123047.0}, {"date": "2019-04-25", "close": 104.26, "volume": 524418.0}, {"date": "2019-04-26", "close": 107.83, "volume": 395193.0}, {"date": "2019-04-29", "close": 108.64, "volume": 186143.0}, {"date": "2019-04-30", "close": 109.91, "volume": 405884.0}, {"date": "2019-05-01", "close": 109.38, "volume": 331152.0}, {"date": "2019-05-02", "close": 111.13, "volume": 278183.0}, {"date": "2019-05-03", "close": 112.96, "volume": 121737.0}, {"date": "2019-05-06", "close": 111.2, "volume": 209436.0}, {"date": "2019-05-07", "close": 110.19, "volume": 227127.0}, {"date": "2019-05-08", "close": 109.98, "volume": 217457.0}, {"date": "2019-05-09", "close": 110.26, "volume": 160993.0}, {"date": "2019-05-10", "close": 108.31, "volume": 172997.0}, {"date": "2019-05-13", "close": 105.24, "volume": 211456.0}, {"date": "2019-05-14", "close": 105.03, "volume": 167289.0}, {"date": "2019-05-15", "close": 104.93, "volume": 153234.0}, {"date": "2019-05-16", "close": 105.92, "volume": 135981.0}, {"date": "2019-05-17", "close": 104.85, "volume": 131282.0}, {"date": "2019-05-20", "close": 104.62, "volume": 85500.0}, {"date": "2019-05-21", "close": 106.03, "volume": 120779.0}, {"date": "2019-05-22", "close": 105.25, "volume": 117330.0}, {"date": "2019-05-23", "close": 103.29, "volume": 211781.0}, {"date": "2019-05-24", "close": 102.58, "volume": 114950.0}, {"date": "2019-05-28", "close": 101.82, "volume": 205464.0}, {"date": "2019-05-29", "close": 100.08, "volume": 139401.0}, {"date": "2019-05-30", "close": 99.57, "volume": 105048.0}, {"date": "2019-05-31", "close": 99.38, "volume": 341555.0}, {"date": "2019-06-03", "close": 99.71, "volume": 152118.0}, {"date": "2019-06-04", "close": 101.9, "volume": 104510.0}, {"date": "2019-06-05", "close": 102.43, "volume": 100975.0}, {"date": "2019-06-06", "close": 102.34, "volume": 92045.0}, {"date": "2019-06-07", "close": 102.83, "volume": 67080.0}, {"date": "2019-06-10", "close": 103.28, "volume": 87466.0}, {"date": "2019-06-11", "close": 102.55, "volume": 106582.0}, {"date": "2019-06-12", "close": 102.71, "volume": 102826.0}, {"date": "2019-06-13", "close": 103.61, "volume": 136665.0}, {"date": "2019-06-14", "close": 101.87, "volume": 120259.0}, {"date": "2019-06-17", "close": 101.83, "volume": 157875.0}, {"date": "2019-06-18", "close": 101.61, "volume": 111615.0}, {"date": "2019-06-19", "close": 102.94, "volume": 133422.0}, {"date": "2019-06-20", "close": 103.6, "volume": 96130.0}, {"date": "2019-06-21", "close": 102.76, "volume": 336535.0}, {"date": "2019-06-24", "close": 102.61, "volume": 108478.0}, {"date": "2019-06-25", "close": 102.16, "volume": 108748.0}, {"date": "2019-06-26", "close": 102.39, "volume": 141549.0}, {"date": "2019-06-27", "close": 104.47, "volume": 152401.0}, {"date": "2019-06-28", "close": 105.39, "volume": 460271.0}, {"date": "2019-07-01", "close": 105.23, "volume": 155144.0}, {"date": "2019-07-02", "close": 103.5, "volume": 157922.0}, {"date": "2019-07-03", "close": 104.13, "volume": 42410.0}, {"date": "2019-07-05", "close": 104.29, "volume": 54568.0}, {"date": "2019-07-08", "close": 103.71, "volume": 114641.0}, {"date": "2019-07-09", "close": 102.77, "volume": 90795.0}, {"date": "2019-07-10", "close": 103.42, "volume": 109409.0}, {"date": "2019-07-11", "close": 103.62, "volume": 114212.0}, {"date": "2019-07-12", "close": 106.67, "volume": 166880.0}, {"date": "2019-07-15", "close": 106.71, "volume": 156182.0}, {"date": "2019-07-16", "close": 107.36, "volume": 137388.0}, {"date": "2019-07-17", "close": 106.3, "volume": 80865.0}, {"date": "2019-07-18", "close": 106.8, "volume": 91160.0}, {"date": "2019-07-19", "close": 107.02, "volume": 98063.0}, {"date": "2019-07-22", "close": 106.5, "volume": 149279.0}, {"date": "2019-07-23", "close": 109.13, "volume": 104093.0}, {"date": "2019-07-24", "close": 110.38, "volume": 162413.0}, {"date": "2019-07-25", "close": 104.9, "volume": 275486.0}, {"date": "2019-07-26", "close": 105.68, "volume": 237398.0}, {"date": "2019-07-29", "close": 105.61, "volume": 172304.0}, {"date": "2019-07-30", "close": 106.03, "volume": 185644.0}, {"date": "2019-07-31", "close": 105.35, "volume": 294202.0}, {"date": "2019-08-01", "close": 104.9, "volume": 228954.0}, {"date": "2019-08-02", "close": 104.56, "volume": 157266.0}, {"date": "2019-08-05", "close": 100.01, "volume": 169485.0}, {"date": "2019-08-06", "close": 102.15, "volume": 134724.0}, {"date": "2019-08-07", "close": 101.84, "volume": 144552.0}, {"date": "2019-08-08", "close": 104.02, "volume": 170649.0}, {"date": "2019-08-09", "close": 102.97, "volume": 89959.0}, {"date": "2019-08-12", "close": 101.05, "volume": 73780.0}, {"date": "2019-08-13", "close": 102.32, "volume": 155958.0}, {"date": "2019-08-14", "close": 99.87, "volume": 142532.0}, {"date": "2019-08-15", "close": 99.63, "volume": 101395.0}, {"date": "2019-08-16", "close": 102.06, "volume": 86520.0}, {"date": "2019-08-19", "close": 102.64, "volume": 134576.0}, {"date": "2019-08-20", "close": 102.1, "volume": 72205.0}, {"date": "2019-08-21", "close": 102.1, "volume": 104658.0}, {"date": "2019-08-22", "close": 101.67, "volume": 79738.0}, {"date": "2019-08-23", "close": 99.37, "volume": 156933.0}, {"date": "2019-08-26", "close": 99.74, "volume": 93077.0}, {"date": "2019-08-27", "close": 99.87, "volume": 116023.0}, {"date": "2019-08-28", "close": 101.35, "volume": 115738.0}, {"date": "2019-08-29", "close": 103.5, "volume": 96685.0}, {"date": "2019-08-30", "close": 105.63, "volume": 162012.0}, {"date": "2019-09-03", "close": 102.85, "volume": 139866.0}, {"date": "2019-09-04", "close": 103.98, "volume": 81880.0}, {"date": "2019-09-05", "close": 106.67, "volume": 117835.0}, {"date": "2019-09-06", "close": 107.08, "volume": 102710.0}, {"date": "2019-09-09", "close": 108.34, "volume": 115316.0}, {"date": "2019-09-10", "close": 110.5, "volume": 124354.0}, {"date": "2019-09-11", "close": 112.83, "volume": 134903.0}, {"date": "2019-09-12", "close": 113.54, "volume": 140161.0}, {"date": "2019-09-13", "close": 113.02, "volume": 103669.0}, {"date": "2019-09-16", "close": 112.23, "volume": 171915.0}, {"date": "2019-09-17", "close": 112.04, "volume": 118581.0}, {"date": "2019-09-18", "close": 110.34, "volume": 107333.0}, {"date": "2019-09-19", "close": 109.93, "volume": 154475.0}, {"date": "2019-09-20", "close": 107.92, "volume": 334624.0}, {"date": "2019-09-23", "close": 107.82, "volume": 79522.0}, {"date": "2019-09-24", "close": 107.03, "volume": 174719.0}, {"date": "2019-09-25", "close": 108.95, "volume": 115419.0}, {"date": "2019-09-26", "close": 108.67, "volume": 86607.0}, {"date": "2019-09-27", "close": 108.7, "volume": 122992.0}, {"date": "2019-09-30", "close": 109.11, "volume": 142451.0}, {"date": "2019-10-01", "close": 106.7, "volume": 103281.0}, {"date": "2019-10-02", "close": 105.25, "volume": 140630.0}, {"date": "2019-10-03", "close": 107.18, "volume": 181198.0}, {"date": "2019-10-04", "close": 108.14, "volume": 90177.0}, {"date": "2019-10-07", "close": 107.28, "volume": 104274.0}, {"date": "2019-10-08", "close": 107.0, "volume": 196647.0}, {"date": "2019-10-09", "close": 108.05, "volume": 86448.0}, {"date": "2019-10-10", "close": 108.98, "volume": 114747.0}, {"date": "2019-10-11", "close": 112.46, "volume": 137840.0}, {"date": "2019-10-14", "close": 111.19, "volume": 83040.0}, {"date": "2019-10-15", "close": 111.4, "volume": 84793.0}, {"date": "2019-10-16", "close": 111.42, "volume": 134589.0}, {"date": "2019-10-17", "close": 112.18, "volume": 130695.0}, {"date": "2019-10-18", "close": 112.23, "volume": 118946.0}, {"date": "2019-10-21", "close": 113.91, "volume": 77613.0}, {"date": "2019-10-22", "close": 113.45, "volume": 100062.0}, {"date": "2019-10-23", "close": 112.31, "volume": 132665.0}, {"date": "2019-10-24", "close": 111.77, "volume": 203143.0}, {"date": "2019-10-25", "close": 115.1, "volume": 154482.0}, {"date": "2019-10-28", "close": 117.39, "volume": 163164.0}, {"date": "2019-10-29", "close": 119.51, "volume": 164815.0}, {"date": "2019-10-30", "close": 120.47, "volume": 182733.0}, {"date": "2019-10-31", "close": 120.07, "volume": 317356.0}, {"date": "2019-11-01", "close": 121.77, "volume": 154115.0}, {"date": "2019-11-04", "close": 123.02, "volume": 198173.0}, {"date": "2019-11-05", "close": 122.9, "volume": 215600.0}, {"date": "2019-11-06", "close": 123.19, "volume": 120563.0}, {"date": "2019-11-07", "close": 124.3, "volume": 148351.0}, {"date": "2019-11-08", "close": 125.46, "volume": 118241.0}, {"date": "2019-11-11", "close": 125.48, "volume": 234023.0}, {"date": "2019-11-12", "close": 125.02, "volume": 155191.0}, {"date": "2019-11-13", "close": 124.61, "volume": 171019.0}, {"date": "2019-11-14", "close": 125.41, "volume": 103221.0}, {"date": "2019-11-15", "close": 124.63, "volume": 128175.0}, {"date": "2019-11-18", "close": 123.79, "volume": 111203.0}, {"date": "2019-11-19", "close": 125.67, "volume": 102057.0}, {"date": "2019-11-20", "close": 124.18, "volume": 148080.0}, {"date": "2019-11-21", "close": 122.67, "volume": 246681.0}, {"date": "2019-11-22", "close": 122.4, "volume": 202303.0}, {"date": "2019-11-25", "close": 124.03, "volume": 208355.0}, {"date": "2019-11-26", "close": 124.8, "volume": 306714.0}, {"date": "2019-11-27", "close": 125.17, "volume": 182337.0}, {"date": "2019-11-29", "close": 123.93, "volume": 123421.0}, {"date": "2019-12-02", "close": 123.24, "volume": 121931.0}, {"date": "2019-12-03", "close": 122.69, "volume": 122008.0}, {"date": "2019-12-04", "close": 124.02, "volume": 123883.0}, {"date": "2019-12-05", "close": 125.2, "volume": 115823.0}, {"date": "2019-12-06", "close": 126.43, "volume": 201308.0}, {"date": "2019-12-09", "close": 124.42, "volume": 151008.0}, {"date": "2019-12-10", "close": 124.95, "volume": 110208.0}, {"date": "2019-12-11", "close": 126.76, "volume": 90533.0}, {"date": "2019-12-12", "close": 127.15, "volume": 128753.0}, {"date": "2019-12-13", "close": 126.88, "volume": 131516.0}, {"date": "2019-12-16", "close": 126.61, "volume": 134513.0}, {"date": "2019-12-17", "close": 127.36, "volume": 106864.0}, {"date": "2019-12-18", "close": 126.73, "volume": 114621.0}, {"date": "2019-12-19", "close": 125.96, "volume": 118007.0}, {"date": "2019-12-20", "close": 126.43, "volume": 480446.0}, {"date": "2019-12-23", "close": 126.51, "volume": 101813.0}, {"date": "2019-12-24", "close": 126.9, "volume": 42928.0}, {"date": "2019-12-26", "close": 127.17, "volume": 95801.0}, {"date": "2019-12-27", "close": 127.39, "volume": 74762.0}, {"date": "2019-12-30", "close": 126.99, "volume": 114064.0}, {"date": "2019-12-31", "close": 126.36, "volume": 148135.0}, {"date": "2020-01-02", "close": 128.69, "volume": 142517.0}, {"date": "2020-01-03", "close": 128.75, "volume": 102171.0}, {"date": "2020-01-06", "close": 128.32, "volume": 183094.0}, {"date": "2020-01-07", "close": 127.88, "volume": 61701.0}, {"date": "2020-01-08", "close": 129.5, "volume": 193245.0}, {"date": "2020-01-09", "close": 130.87, "volume": 168336.0}, {"date": "2020-01-10", "close": 131.12, "volume": 118971.0}, {"date": "2020-01-13", "close": 133.55, "volume": 192899.0}, {"date": "2020-01-14", "close": 134.67, "volume": 247684.0}, {"date": "2020-01-15", "close": 134.09, "volume": 193394.0}, {"date": "2020-01-16", "close": 137.85, "volume": 162100.0}, {"date": "2020-01-17", "close": 137.0, "volume": 186744.0}, {"date": "2020-01-21", "close": 136.7, "volume": 176423.0}, {"date": "2020-01-22", "close": 136.24, "volume": 150063.0}, {"date": "2020-01-23", "close": 136.43, "volume": 142546.0}, {"date": "2020-01-24", "close": 136.54, "volume": 175960.0}, {"date": "2020-01-27", "close": 136.95, "volume": 196488.0}, {"date": "2020-01-28", "close": 138.64, "volume": 130556.0}, {"date": "2020-01-29", "close": 138.33, "volume": 121345.0}, {"date": "2020-01-30", "close": 138.31, "volume": 124679.0}, {"date": "2020-01-31", "close": 135.6, "volume": 627701.0}, {"date": "2020-02-03", "close": 137.83, "volume": 195985.0}, {"date": "2020-02-04", "close": 137.36, "volume": 205540.0}, {"date": "2020-02-05", "close": 138.13, "volume": 177416.0}, {"date": "2020-02-06", "close": 140.71, "volume": 192217.0}, {"date": "2020-02-07", "close": 139.94, "volume": 133785.0}, {"date": "2020-02-10", "close": 140.2, "volume": 105868.0}, {"date": "2020-02-11", "close": 140.83, "volume": 143439.0}, {"date": "2020-02-12", "close": 140.51, "volume": 124792.0}, {"date": "2020-02-13", "close": 141.27, "volume": 120213.0}, {"date": "2020-02-14", "close": 140.7, "volume": 116925.0}, {"date": "2020-02-18", "close": 140.44, "volume": 380784.0}, {"date": "2020-02-19", "close": 140.72, "volume": 204994.0}, {"date": "2020-02-20", "close": 132.48, "volume": 428959.0}, {"date": "2020-02-21", "close": 131.97, "volume": 559693.0}, {"date": "2020-02-24", "close": 129.36, "volume": 301978.0}, {"date": "2020-02-25", "close": 125.09, "volume": 183954.0}, {"date": "2020-02-26", "close": 123.45, "volume": 126216.0}, {"date": "2020-02-27", "close": 123.89, "volume": 303279.0}, {"date": "2020-02-28", "close": 121.67, "volume": 442804.0}, {"date": "2020-03-02", "close": 127.42, "volume": 254175.0}, {"date": "2020-03-03", "close": 126.25, "volume": 283027.0}, {"date": "2020-03-04", "close": 130.63, "volume": 233236.0}, {"date": "2020-03-05", "close": 129.2, "volume": 289849.0}, {"date": "2020-03-06", "close": 129.4, "volume": 349129.0}, {"date": "2020-03-09", "close": 122.37, "volume": 302553.0}, {"date": "2020-03-10", "close": 116.57, "volume": 516554.0}, {"date": "2020-03-11", "close": 106.97, "volume": 666583.0}, {"date": "2020-03-12", "close": 96.61, "volume": 505814.0}, {"date": "2020-03-13", "close": 116.71, "volume": 376159.0}, {"date": "2020-03-16", "close": 103.07, "volume": 311917.0}, {"date": "2020-03-17", "close": 114.95, "volume": 445553.0}, {"date": "2020-03-18", "close": 115.99, "volume": 497961.0}, {"date": "2020-03-19", "close": 109.0, "volume": 334604.0}, {"date": "2020-03-20", "close": 96.86, "volume": 489801.0}, {"date": "2020-03-23", "close": 87.03, "volume": 333455.0}, {"date": "2020-03-24", "close": 95.13, "volume": 340456.0}, {"date": "2020-03-25", "close": 96.87, "volume": 290164.0}, {"date": "2020-03-26", "close": 101.79, "volume": 211675.0}, {"date": "2020-03-27", "close": 95.98, "volume": 180284.0}, {"date": "2020-03-30", "close": 101.84, "volume": 268854.0}, {"date": "2020-03-31", "close": 101.2, "volume": 245036.0}, {"date": "2020-04-01", "close": 89.15, "volume": 276705.0}, {"date": "2020-04-02", "close": 93.17, "volume": 181214.0}, {"date": "2020-04-03", "close": 93.42, "volume": 196470.0}, {"date": "2020-04-06", "close": 98.96, "volume": 269711.0}, {"date": "2020-04-07", "close": 99.88, "volume": 308687.0}, {"date": "2020-04-08", "close": 107.82, "volume": 259636.0}, {"date": "2020-04-09", "close": 113.55, "volume": 199640.0}, {"date": "2020-04-13", "close": 109.9, "volume": 167696.0}, {"date": "2020-04-14", "close": 110.69, "volume": 147905.0}, {"date": "2020-04-15", "close": 105.09, "volume": 190416.0}, {"date": "2020-04-16", "close": 104.81, "volume": 186394.0}, {"date": "2020-04-17", "close": 108.02, "volume": 239109.0}, {"date": "2020-04-20", "close": 103.0, "volume": 354008.0}, {"date": "2020-04-21", "close": 95.6, "volume": 180966.0}, {"date": "2020-04-22", "close": 96.5, "volume": 396050.0}, {"date": "2020-04-23", "close": 96.75, "volume": 295871.0}, {"date": "2020-04-24", "close": 98.86, "volume": 173269.0}, {"date": "2020-04-27", "close": 99.71, "volume": 264867.0}, {"date": "2020-04-28", "close": 104.2, "volume": 173964.0}, {"date": "2020-04-29", "close": 105.67, "volume": 197044.0}, {"date": "2020-04-30", "close": 112.53, "volume": 603706.0}, {"date": "2020-05-01", "close": 105.35, "volume": 329887.0}, {"date": "2020-05-04", "close": 112.75, "volume": 323459.0}, {"date": "2020-05-05", "close": 114.8, "volume": 432768.0}, {"date": "2020-05-06", "close": 114.9, "volume": 274066.0}, {"date": "2020-05-07", "close": 117.35, "volume": 245870.0}, {"date": "2020-05-08", "close": 122.41, "volume": 266208.0}, {"date": "2020-05-11", "close": 121.68, "volume": 280418.0}, {"date": "2020-05-12", "close": 118.14, "volume": 219442.0}, {"date": "2020-05-13", "close": 115.97, "volume": 259895.0}, {"date": "2020-05-14", "close": 113.73, "volume": 235949.0}, {"date": "2020-05-15", "close": 114.84, "volume": 633974.0}, {"date": "2020-05-18", "close": 121.36, "volume": 238683.0}, {"date": "2020-05-19", "close": 116.85, "volume": 165131.0}, {"date": "2020-05-20", "close": 118.65, "volume": 214857.0}, {"date": "2020-05-21", "close": 118.44, "volume": 138064.0}, {"date": "2020-05-22", "close": 116.39, "volume": 132526.0}, {"date": "2020-05-26", "close": 120.22, "volume": 462538.0}, {"date": "2020-05-27", "close": 124.83, "volume": 251346.0}, {"date": "2020-05-28", "close": 122.12, "volume": 163191.0}, {"date": "2020-05-29", "close": 118.94, "volume": 224330.0}, {"date": "2020-06-01", "close": 118.61, "volume": 279949.0}, {"date": "2020-06-02", "close": 118.81, "volume": 198507.0}, {"date": "2020-06-03", "close": 121.76, "volume": 239279.0}, {"date": "2020-06-04", "close": 119.0, "volume": 196276.0}, {"date": "2020-06-05", "close": 123.16, "volume": 225732.0}, {"date": "2020-06-08", "close": 122.63, "volume": 212653.0}, {"date": "2020-06-09", "close": 120.54, "volume": 182026.0}, {"date": "2020-06-10", "close": 118.29, "volume": 224850.0}, {"date": "2020-06-11", "close": 111.49, "volume": 327526.0}, {"date": "2020-06-12", "close": 112.58, "volume": 378387.0}, {"date": "2020-06-15", "close": 112.19, "volume": 305592.0}, {"date": "2020-06-16", "close": 112.94, "volume": 210222.0}, {"date": "2020-06-17", "close": 114.38, "volume": 268626.0}, {"date": "2020-06-18", "close": 108.12, "volume": 231496.0}, {"date": "2020-06-19", "close": 105.76, "volume": 470529.0}, {"date": "2020-06-22", "close": 107.66, "volume": 286943.0}, {"date": "2020-06-23", "close": 108.55, "volume": 309410.0}, {"date": "2020-06-24", "close": 105.42, "volume": 402821.0}, {"date": "2020-06-25", "close": 107.57, "volume": 572028.0}, {"date": "2020-06-26", "close": 110.58, "volume": 3871764.0}, {"date": "2020-06-29", "close": 112.07, "volume": 243421.0}, {"date": "2020-06-30", "close": 114.44, "volume": 220284.0}, {"date": "2020-07-01", "close": 111.24, "volume": 196068.0}, {"date": "2020-07-02", "close": 112.37, "volume": 197845.0}, {"date": "2020-07-06", "close": 112.99, "volume": 137403.0}, {"date": "2020-07-07", "close": 110.64, "volume": 160479.0}, {"date": "2020-07-08", "close": 110.11, "volume": 167307.0}, {"date": "2020-07-09", "close": 109.75, "volume": 159802.0}, {"date": "2020-07-10", "close": 111.53, "volume": 122413.0}, {"date": "2020-07-13", "close": 111.84, "volume": 202675.0}, {"date": "2020-07-14", "close": 113.5, "volume": 145432.0}, {"date": "2020-07-15", "close": 117.61, "volume": 145572.0}, {"date": "2020-07-16", "close": 118.72, "volume": 221267.0}, {"date": "2020-07-17", "close": 116.22, "volume": 137124.0}, {"date": "2020-07-20", "close": 113.5, "volume": 138088.0}, {"date": "2020-07-21", "close": 114.48, "volume": 139491.0}, {"date": "2020-07-22", "close": 113.65, "volume": 135190.0}, {"date": "2020-07-23", "close": 114.79, "volume": 256467.0}, {"date": "2020-07-24", "close": 114.81, "volume": 120183.0}, {"date": "2020-07-27", "close": 117.67, "volume": 147508.0}, {"date": "2020-07-28", "close": 118.21, "volume": 190067.0}, {"date": "2020-07-29", "close": 120.21, "volume": 147534.0}, {"date": "2020-07-30", "close": 120.19, "volume": 393676.0}, {"date": "2020-07-31", "close": 118.53, "volume": 282442.0}, {"date": "2020-08-03", "close": 120.91, "volume": 121047.0}, {"date": "2020-08-04", "close": 119.94, "volume": 208423.0}, {"date": "2020-08-05", "close": 120.99, "volume": 167509.0}, {"date": "2020-08-06", "close": 119.84, "volume": 124466.0}, {"date": "2020-08-07", "close": 119.4, "volume": 171013.0}, {"date": "2020-08-10", "close": 124.9, "volume": 406147.0}, {"date": "2020-08-11", "close": 126.14, "volume": 195872.0}, {"date": "2020-08-12", "close": 125.33, "volume": 191125.0}, {"date": "2020-08-13", "close": 125.4, "volume": 144941.0}, {"date": "2020-08-14", "close": 124.61, "volume": 142823.0}, {"date": "2020-08-17", "close": 125.58, "volume": 180917.0}, {"date": "2020-08-18", "close": 125.76, "volume": 202038.0}, {"date": "2020-08-19", "close": 126.03, "volume": 146337.0}, {"date": "2020-08-20", "close": 124.07, "volume": 146888.0}, {"date": "2020-08-21", "close": 124.9, "volume": 104014.0}, {"date": "2020-08-24", "close": 125.91, "volume": 82237.0}, {"date": "2020-08-25", "close": 125.06, "volume": 154520.0}, {"date": "2020-08-26", "close": 123.84, "volume": 76859.0}, {"date": "2020-08-27", "close": 124.79, "volume": 119880.0}, {"date": "2020-08-28", "close": 125.95, "volume": 70728.0}, {"date": "2020-08-31", "close": 125.95, "volume": 136743.0}, {"date": "2020-09-01", "close": 127.19, "volume": 140659.0}, {"date": "2020-09-02", "close": 129.74, "volume": 114146.0}, {"date": "2020-09-03", "close": 124.18, "volume": 85725.0}, {"date": "2020-09-04", "close": 122.82, "volume": 65451.0}, {"date": "2020-09-08", "close": 120.88, "volume": 113149.0}, {"date": "2020-09-09", "close": 123.8, "volume": 120288.0}, {"date": "2020-09-10", "close": 123.14, "volume": 148472.0}, {"date": "2020-09-11", "close": 124.15, "volume": 97948.0}, {"date": "2020-09-14", "close": 125.77, "volume": 83096.0}, {"date": "2020-09-15", "close": 129.02, "volume": 95347.0}, {"date": "2020-09-16", "close": 132.16, "volume": 208045.0}, {"date": "2020-09-17", "close": 133.43, "volume": 192735.0}, {"date": "2020-09-18", "close": 134.07, "volume": 375462.0}, {"date": "2020-09-21", "close": 129.57, "volume": 179830.0}, {"date": "2020-09-22", "close": 132.4, "volume": 189806.0}, {"date": "2020-09-23", "close": 130.74, "volume": 153327.0}, {"date": "2020-09-24", "close": 130.59, "volume": 114913.0}, {"date": "2020-09-25", "close": 133.05, "volume": 79250.0}, {"date": "2020-09-28", "close": 134.51, "volume": 101236.0}, {"date": "2020-09-29", "close": 132.66, "volume": 113165.0}, {"date": "2020-09-30", "close": 134.17, "volume": 161979.0}, {"date": "2020-10-01", "close": 133.45, "volume": 98613.0}, {"date": "2020-10-02", "close": 136.83, "volume": 132590.0}, {"date": "2020-10-05", "close": 140.12, "volume": 105809.0}, {"date": "2020-10-06", "close": 140.05, "volume": 138741.0}, {"date": "2020-10-07", "close": 140.27, "volume": 136658.0}, {"date": "2020-10-08", "close": 141.93, "volume": 83184.0}, {"date": "2020-10-09", "close": 144.01, "volume": 68213.0}, {"date": "2020-10-12", "close": 144.91, "volume": 167640.0}, {"date": "2020-10-13", "close": 144.03, "volume": 95299.0}, {"date": "2020-10-14", "close": 144.58, "volume": 113265.0}, {"date": "2020-10-15", "close": 143.83, "volume": 80927.0}, {"date": "2020-10-16", "close": 145.8, "volume": 71757.0}, {"date": "2020-10-19", "close": 143.21, "volume": 88482.0}, {"date": "2020-10-20", "close": 143.27, "volume": 114744.0}, {"date": "2020-10-21", "close": 143.71, "volume": 83520.0}, {"date": "2020-10-22", "close": 143.76, "volume": 106288.0}, {"date": "2020-10-23", "close": 143.49, "volume": 61575.0}, {"date": "2020-10-26", "close": 142.32, "volume": 79186.0}, {"date": "2020-10-27", "close": 139.58, "volume": 110617.0}, {"date": "2020-10-28", "close": 136.08, "volume": 111044.0}, {"date": "2020-10-29", "close": 131.26, "volume": 319605.0}, {"date": "2020-10-30", "close": 131.92, "volume": 435728.0}, {"date": "2020-11-02", "close": 135.38, "volume": 132920.0}, {"date": "2020-11-03", "close": 139.72, "volume": 137261.0}, {"date": "2020-11-04", "close": 135.69, "volume": 123254.0}, {"date": "2020-11-05", "close": 138.77, "volume": 124798.0}, {"date": "2020-11-06", "close": 138.78, "volume": 151566.0}, {"date": "2020-11-09", "close": 140.49, "volume": 196316.0}, {"date": "2020-11-10", "close": 143.47, "volume": 109033.0}, {"date": "2020-11-11", "close": 143.87, "volume": 198691.0}, {"date": "2020-11-12", "close": 141.23, "volume": 159174.0}, {"date": "2020-11-13", "close": 141.75, "volume": 136227.0}, {"date": "2020-11-16", "close": 141.14, "volume": 208579.0}, {"date": "2020-11-17", "close": 139.84, "volume": 221864.0}, {"date": "2020-11-18", "close": 138.63, "volume": 210590.0}, {"date": "2020-11-19", "close": 139.18, "volume": 161884.0}, {"date": "2020-11-20", "close": 142.63, "volume": 125389.0}, {"date": "2020-11-23", "close": 147.1, "volume": 105668.0}, {"date": "2020-11-24", "close": 150.68, "volume": 129654.0}, {"date": "2020-11-25", "close": 150.55, "volume": 161478.0}, {"date": "2020-11-27", "close": 148.75, "volume": 73875.0}, {"date": "2020-11-30", "close": 149.44, "volume": 191551.0}, {"date": "2020-12-01", "close": 149.11, "volume": 113296.0}, {"date": "2020-12-02", "close": 148.93, "volume": 117128.0}, {"date": "2020-12-03", "close": 147.93, "volume": 99435.0}, {"date": "2020-12-04", "close": 153.5, "volume": 80956.0}, {"date": "2020-12-07", "close": 150.89, "volume": 117947.0}, {"date": "2020-12-08", "close": 151.81, "volume": 62753.0}, {"date": "2020-12-09", "close": 150.45, "volume": 159200.0}, {"date": "2020-12-10", "close": 151.27, "volume": 69766.0}, {"date": "2020-12-11", "close": 152.46, "volume": 63343.0}, {"date": "2020-12-14", "close": 149.62, "volume": 147959.0}, {"date": "2020-12-15", "close": 152.66, "volume": 103028.0}, {"date": "2020-12-16", "close": 151.25, "volume": 96833.0}, {"date": "2020-12-17", "close": 150.92, "volume": 101193.0}, {"date": "2020-12-18", "close": 148.47, "volume": 489260.0}, {"date": "2020-12-21", "close": 148.28, "volume": 141815.0}, {"date": "2020-12-22", "close": 146.82, "volume": 100584.0}, {"date": "2020-12-23", "close": 148.25, "volume": 110344.0}, {"date": "2020-12-24", "close": 148.96, "volume": 50668.0}, {"date": "2020-12-28", "close": 148.3, "volume": 69882.0}, {"date": "2020-12-29", "close": 147.04, "volume": 59504.0}, {"date": "2020-12-30", "close": 148.65, "volume": 61222.0}, {"date": "2020-12-31", "close": 149.39, "volume": 62679.0}, {"date": "2021-01-04", "close": 146.1, "volume": 83850.0}, {"date": "2021-01-05", "close": 148.79, "volume": 109375.0}, {"date": "2021-01-06", "close": 154.78, "volume": 178035.0}, {"date": "2021-01-07", "close": 156.6, "volume": 88906.0}, {"date": "2021-01-08", "close": 155.64, "volume": 78909.0}, {"date": "2021-01-11", "close": 156.26, "volume": 79296.0}, {"date": "2021-01-12", "close": 160.75, "volume": 94021.0}, {"date": "2021-01-13", "close": 158.58, "volume": 77462.0}, {"date": "2021-01-14", "close": 158.04, "volume": 90268.0}, {"date": "2021-01-15", "close": 157.65, "volume": 92180.0}, {"date": "2021-01-19", "close": 158.37, "volume": 118307.0}, {"date": "2021-01-20", "close": 161.28, "volume": 113419.0}, {"date": "2021-01-21", "close": 162.77, "volume": 224318.0}, {"date": "2021-01-22", "close": 163.04, "volume": 99804.0}, {"date": "2021-01-25", "close": 163.38, "volume": 120236.0}, {"date": "2021-01-26", "close": 160.34, "volume": 128917.0}, {"date": "2021-01-27", "close": 161.45, "volume": 123850.0}, {"date": "2021-01-28", "close": 158.76, "volume": 158555.0}, {"date": "2021-01-29", "close": 156.12, "volume": 188961.0}, {"date": "2021-02-01", "close": 157.74, "volume": 129794.0}, {"date": "2021-02-02", "close": 158.55, "volume": 153021.0}, {"date": "2021-02-03", "close": 160.5, "volume": 88868.0}, {"date": "2021-02-04", "close": 167.0, "volume": 184531.0}, {"date": "2021-02-05", "close": 165.77, "volume": 211699.0}, {"date": "2021-02-08", "close": 169.54, "volume": 91469.0}, {"date": "2021-02-09", "close": 170.6, "volume": 167815.0}, {"date": "2021-02-10", "close": 169.53, "volume": 97077.0}, {"date": "2021-02-11", "close": 170.11, "volume": 172349.0}, {"date": "2021-02-12", "close": 171.51, "volume": 68155.0}, {"date": "2021-02-16", "close": 172.48, "volume": 74749.0}, {"date": "2021-02-17", "close": 170.81, "volume": 56820.0}, {"date": "2021-02-18", "close": 166.17, "volume": 145640.0}, {"date": "2021-02-19", "close": 169.96, "volume": 104881.0}, {"date": "2021-02-22", "close": 172.04, "volume": 84049.0}, {"date": "2021-02-23", "close": 171.23, "volume": 120208.0}, {"date": "2021-02-24", "close": 168.63, "volume": 132773.0}, {"date": "2021-02-25", "close": 162.11, "volume": 102614.0}, {"date": "2021-02-26", "close": 160.99, "volume": 157179.0}, {"date": "2021-03-01", "close": 167.64, "volume": 167142.0}, {"date": "2021-03-02", "close": 159.32, "volume": 177593.0}, {"date": "2021-03-03", "close": 160.78, "volume": 151125.0}, {"date": "2021-03-04", "close": 156.16, "volume": 122427.0}, {"date": "2021-03-05", "close": 159.78, "volume": 172018.0}, {"date": "2021-03-08", "close": 163.78, "volume": 114278.0}, {"date": "2021-03-09", "close": 162.42, "volume": 148275.0}, {"date": "2021-03-10", "close": 165.32, "volume": 57585.0}, {"date": "2021-03-11", "close": 162.86, "volume": 77123.0}, {"date": "2021-03-12", "close": 164.84, "volume": 62334.0}, {"date": "2021-03-15", "close": 165.63, "volume": 97923.0}, {"date": "2021-03-16", "close": 163.35, "volume": 96268.0}, {"date": "2021-03-17", "close": 164.86, "volume": 64706.0}, {"date": "2021-03-18", "close": 164.19, "volume": 113673.0}, {"date": "2021-03-19", "close": 159.5, "volume": 348414.0}, {"date": "2021-03-22", "close": 159.12, "volume": 122356.0}, {"date": "2021-03-23", "close": 154.63, "volume": 125097.0}, {"date": "2021-03-24", "close": 149.75, "volume": 177316.0}, {"date": "2021-03-25", "close": 152.75, "volume": 205787.0}, {"date": "2021-03-26", "close": 150.8, "volume": 123406.0}, {"date": "2021-03-29", "close": 147.89, "volume": 118444.0}, {"date": "2021-03-30", "close": 150.05, "volume": 197190.0}, {"date": "2021-03-31", "close": 150.02, "volume": 220362.0}, {"date": "2021-04-01", "close": 151.51, "volume": 94000.0}, {"date": "2021-04-05", "close": 151.84, "volume": 100852.0}, {"date": "2021-04-06", "close": 153.1, "volume": 110480.0}, {"date": "2021-04-07", "close": 152.51, "volume": 126581.0}, {"date": "2021-04-08", "close": 152.01, "volume": 113078.0}, {"date": "2021-04-09", "close": 152.5, "volume": 138269.0}, {"date": "2021-04-12", "close": 154.68, "volume": 105326.0}, {"date": "2021-04-13", "close": 152.96, "volume": 74531.0}, {"date": "2021-04-14", "close": 152.49, "volume": 75733.0}, {"date": "2021-04-15", "close": 153.96, "volume": 72078.0}, {"date": "2021-04-16", "close": 155.63, "volume": 56246.0}, {"date": "2021-04-19", "close": 154.7, "volume": 91975.0}, {"date": "2021-04-20", "close": 156.43, "volume": 96929.0}, {"date": "2021-04-21", "close": 159.1, "volume": 97120.0}, {"date": "2021-04-22", "close": 158.63, "volume": 62905.0}, {"date": "2021-04-23", "close": 161.65, "volume": 93322.0}, {"date": "2021-04-26", "close": 159.2, "volume": 62618.0}, {"date": "2021-04-27", "close": 158.72, "volume": 65001.0}, {"date": "2021-04-28", "close": 159.84, "volume": 77034.0}, {"date": "2021-04-29", "close": 160.3, "volume": 139764.0}, {"date": "2021-04-30", "close": 160.76, "volume": 260636.0}, {"date": "2021-05-03", "close": 162.0, "volume": 111428.0}, {"date": "2021-05-04", "close": 163.78, "volume": 76802.0}, {"date": "2021-05-05", "close": 162.62, "volume": 73942.0}, {"date": "2021-05-06", "close": 161.69, "volume": 87391.0}, {"date": "2021-05-07", "close": 165.49, "volume": 62297.0}, {"date": "2021-05-10", "close": 166.44, "volume": 95420.0}, {"date": "2021-05-11", "close": 165.9, "volume": 113694.0}, {"date": "2021-05-12", "close": 162.28, "volume": 129469.0}, {"date": "2021-05-13", "close": 166.59, "volume": 149508.0}, {"date": "2021-05-14", "close": 168.69, "volume": 108677.0}, {"date": "2021-05-17", "close": 169.11, "volume": 89184.0}, {"date": "2021-05-18", "close": 166.08, "volume": 104245.0}, {"date": "2021-05-19", "close": 162.72, "volume": 89565.0}, {"date": "2021-05-20", "close": 163.08, "volume": 61264.0}, {"date": "2021-05-21", "close": 163.43, "volume": 356294.0}, {"date": "2021-05-24", "close": 164.77, "volume": 51652.0}, {"date": "2021-05-25", "close": 166.9, "volume": 105869.0}, {"date": "2021-05-26", "close": 167.03, "volume": 97818.0}, {"date": "2021-05-27", "close": 167.34, "volume": 74817.0}, {"date": "2021-05-28", "close": 168.06, "volume": 51614.0}, {"date": "2021-06-01", "close": 169.13, "volume": 73680.0}, {"date": "2021-06-02", "close": 169.67, "volume": 76775.0}, {"date": "2021-06-03", "close": 168.93, "volume": 67508.0}, {"date": "2021-06-04", "close": 171.1, "volume": 75478.0}, {"date": "2021-06-07", "close": 167.73, "volume": 82975.0}, {"date": "2021-06-08", "close": 168.56, "volume": 49340.0}, {"date": "2021-06-09", "close": 167.02, "volume": 52734.0}, {"date": "2021-06-10", "close": 166.78, "volume": 67503.0}, {"date": "2021-06-11", "close": 166.74, "volume": 66928.0}, {"date": "2021-06-14", "close": 167.68, "volume": 99613.0}, {"date": "2021-06-15", "close": 167.63, "volume": 58306.0}, {"date": "2021-06-16", "close": 162.93, "volume": 127940.0}, {"date": "2021-06-17", "close": 159.57, "volume": 113269.0}, {"date": "2021-06-18", "close": 157.6, "volume": 240244.0}, {"date": "2021-06-21", "close": 161.74, "volume": 111756.0}, {"date": "2021-06-22", "close": 161.82, "volume": 92391.0}, {"date": "2021-06-23", "close": 161.82, "volume": 71430.0}, {"date": "2021-06-24", "close": 162.76, "volume": 72043.0}, {"date": "2021-06-25", "close": 164.63, "volume": 229254.0}, {"date": "2021-06-28", "close": 164.16, "volume": 89949.0}, {"date": "2021-06-29", "close": 165.07, "volume": 66798.0}, {"date": "2021-06-30", "close": 165.58, "volume": 105203.0}, {"date": "2021-07-01", "close": 166.16, "volume": 110694.0}, {"date": "2021-07-02", "close": 165.35, "volume": 96197.0}, {"date": "2021-07-06", "close": 165.71, "volume": 78321.0}, {"date": "2021-07-07", "close": 166.06, "volume": 79256.0}, {"date": "2021-07-08", "close": 163.16, "volume": 79295.0}, {"date": "2021-07-09", "close": 164.96, "volume": 87678.0}, {"date": "2021-07-12", "close": 166.01, "volume": 49306.0}, {"date": "2021-07-13", "close": 163.63, "volume": 55725.0}, {"date": "2021-07-14", "close": 164.03, "volume": 39985.0}, {"date": "2021-07-15", "close": 163.02, "volume": 39667.0}, {"date": "2021-07-16", "close": 161.41, "volume": 88279.0}, {"date": "2021-07-19", "close": 159.31, "volume": 81650.0}, {"date": "2021-07-20", "close": 162.59, "volume": 151425.0}, {"date": "2021-07-21", "close": 163.62, "volume": 78888.0}, {"date": "2021-07-22", "close": 160.95, "volume": 52096.0}, {"date": "2021-07-23", "close": 162.77, "volume": 53409.0}, {"date": "2021-07-26", "close": 161.57, "volume": 49331.0}, {"date": "2021-07-27", "close": 162.51, "volume": 60435.0}, {"date": "2021-07-28", "close": 162.56, "volume": 62138.0}, {"date": "2021-07-29", "close": 164.67, "volume": 66417.0}, {"date": "2021-07-30", "close": 164.48, "volume": 144241.0}, {"date": "2021-08-02", "close": 161.88, "volume": 70528.0}, {"date": "2021-08-03", "close": 161.45, "volume": 66733.0}, {"date": "2021-08-04", "close": 157.83, "volume": 70911.0}, {"date": "2021-08-05", "close": 159.19, "volume": 65930.0}, {"date": "2021-08-06", "close": 160.6, "volume": 46211.0}, {"date": "2021-08-09", "close": 160.34, "volume": 42451.0}, {"date": "2021-08-10", "close": 160.59, "volume": 43896.0}, {"date": "2021-08-11", "close": 161.33, "volume": 36462.0}, {"date": "2021-08-12", "close": 160.93, "volume": 42205.0}, {"date": "2021-08-13", "close": 160.85, "volume": 61361.0}, {"date": "2021-08-16", "close": 161.81, "volume": 60787.0}, {"date": "2021-08-17", "close": 161.84, "volume": 68853.0}, {"date": "2021-08-18", "close": 159.07, "volume": 50502.0}, {"date": "2021-08-19", "close": 157.99, "volume": 52752.0}, {"date": "2021-08-20", "close": 159.9, "volume": 53830.0}, {"date": "2021-08-23", "close": 159.6, "volume": 66931.0}, {"date": "2021-08-24", "close": 159.45, "volume": 41788.0}, {"date": "2021-08-25", "close": 158.78, "volume": 54903.0}, {"date": "2021-08-26", "close": 158.24, "volume": 30366.0}, {"date": "2021-08-27", "close": 159.88, "volume": 103775.0}, {"date": "2021-08-30", "close": 159.36, "volume": 70757.0}, {"date": "2021-08-31", "close": 162.84, "volume": 100729.0}, {"date": "2021-09-01", "close": 160.85, "volume": 56175.0}, {"date": "2021-09-02", "close": 161.56, "volume": 46843.0}, {"date": "2021-09-03", "close": 162.16, "volume": 77808.0}, {"date": "2021-09-07", "close": 162.32, "volume": 145188.0}, {"date": "2021-09-08", "close": 159.7, "volume": 67546.0}, {"date": "2021-09-09", "close": 157.24, "volume": 40711.0}, {"date": "2021-09-10", "close": 155.63, "volume": 45143.0}, {"date": "2021-09-13", "close": 153.77, "volume": 66472.0}, {"date": "2021-09-14", "close": 153.77, "volume": 55671.0}, {"date": "2021-09-15", "close": 155.35, "volume": 78306.0}, {"date": "2021-09-16", "close": 153.67, "volume": 83676.0}, {"date": "2021-09-17", "close": 151.48, "volume": 338666.0}, {"date": "2021-09-20", "close": 146.92, "volume": 166262.0}, {"date": "2021-09-21", "close": 148.94, "volume": 113831.0}, {"date": "2021-09-22", "close": 147.67, "volume": 66123.0}, {"date": "2021-09-23", "close": 146.83, "volume": 215439.0}, {"date": "2021-09-24", "close": 142.51, "volume": 153603.0}, {"date": "2021-09-27", "close": 145.35, "volume": 180338.0}, {"date": "2021-09-28", "close": 146.72, "volume": 135017.0}, {"date": "2021-09-29", "close": 146.13, "volume": 85804.0}, {"date": "2021-09-30", "close": 145.7, "volume": 147437.0}, {"date": "2021-10-01", "close": 148.17, "volume": 122418.0}, {"date": "2021-10-04", "close": 148.54, "volume": 107588.0}, {"date": "2021-10-05", "close": 149.18, "volume": 100984.0}, {"date": "2021-10-06", "close": 149.14, "volume": 64651.0}, {"date": "2021-10-07", "close": 149.07, "volume": 77225.0}, {"date": "2021-10-08", "close": 148.27, "volume": 33400.0}, {"date": "2021-10-11", "close": 147.11, "volume": 36806.0}, {"date": "2021-10-12", "close": 145.64, "volume": 92213.0}, {"date": "2021-10-13", "close": 145.05, "volume": 51673.0}, {"date": "2021-10-14", "close": 148.66, "volume": 44878.0}, {"date": "2021-10-15", "close": 150.33, "volume": 130311.0}, {"date": "2021-10-18", "close": 152.05, "volume": 55507.0}, {"date": "2021-10-19", "close": 153.61, "volume": 45781.0}, {"date": "2021-10-20", "close": 154.41, "volume": 50257.0}, {"date": "2021-10-21", "close": 153.81, "volume": 76745.0}, {"date": "2021-10-22", "close": 154.86, "volume": 118552.0}, {"date": "2021-10-25", "close": 154.92, "volume": 74019.0}, {"date": "2021-10-26", "close": 154.71, "volume": 66477.0}, {"date": "2021-10-27", "close": 152.11, "volume": 110283.0}, {"date": "2021-10-28", "close": 153.31, "volume": 131433.0}, {"date": "2021-10-29", "close": 153.03, "volume": 272072.0}, {"date": "2021-11-01", "close": 148.42, "volume": 134654.0}, {"date": "2021-11-02", "close": 151.96, "volume": 91852.0}, {"date": "2021-11-03", "close": 152.52, "volume": 80236.0}, {"date": "2021-11-04", "close": 154.33, "volume": 111218.0}, {"date": "2021-11-05", "close": 153.42, "volume": 75363.0}, {"date": "2021-11-08", "close": 154.27, "volume": 61586.0}, {"date": "2021-11-09", "close": 154.04, "volume": 40433.0}, {"date": "2021-11-10", "close": 153.78, "volume": 69012.0}, {"date": "2021-11-11", "close": 154.96, "volume": 75857.0}, {"date": "2021-11-12", "close": 152.6, "volume": 89916.0}, {"date": "2021-11-15", "close": 154.89, "volume": 56261.0}, {"date": "2021-11-16", "close": 155.5, "volume": 62758.0}, {"date": "2021-11-17", "close": 154.62, "volume": 39911.0}, {"date": "2021-11-18", "close": 153.69, "volume": 46368.0}, {"date": "2021-11-19", "close": 155.76, "volume": 129617.0}, {"date": "2021-11-22", "close": 154.1, "volume": 69931.0}, {"date": "2021-11-23", "close": 154.74, "volume": 43142.0}, {"date": "2021-11-24", "close": 154.4, "volume": 43059.0}, {"date": "2021-11-26", "close": 150.49, "volume": 49319.0}, {"date": "2021-11-29", "close": 150.05, "volume": 98287.0}, {"date": "2021-11-30", "close": 143.32, "volume": 139377.0}, {"date": "2021-12-01", "close": 141.38, "volume": 71221.0}, {"date": "2021-12-02", "close": 143.22, "volume": 69617.0}, {"date": "2021-12-03", "close": 142.5, "volume": 83706.0}, {"date": "2021-12-06", "close": 144.59, "volume": 90788.0}, {"date": "2021-12-07", "close": 148.72, "volume": 108656.0}, {"date": "2021-12-08", "close": 149.19, "volume": 72335.0}, {"date": "2021-12-09", "close": 148.55, "volume": 47310.0}, {"date": "2021-12-10", "close": 148.51, "volume": 58090.0}, {"date": "2021-12-13", "close": 148.13, "volume": 69511.0}, {"date": "2021-12-14", "close": 144.8, "volume": 130939.0}, {"date": "2021-12-15", "close": 144.79, "volume": 77339.0}, {"date": "2021-12-16", "close": 144.72, "volume": 73894.0}, {"date": "2021-12-17", "close": 142.83, "volume": 440976.0}, {"date": "2021-12-20", "close": 139.55, "volume": 77164.0}, {"date": "2021-12-21", "close": 143.64, "volume": 89505.0}, {"date": "2021-12-22", "close": 147.6, "volume": 120591.0}, {"date": "2021-12-23", "close": 147.19, "volume": 38841.0}, {"date": "2021-12-27", "close": 149.99, "volume": 51930.0}, {"date": "2021-12-28", "close": 151.8, "volume": 46735.0}, {"date": "2021-12-29", "close": 152.15, "volume": 59479.0}, {"date": "2021-12-30", "close": 150.48, "volume": 42525.0}, {"date": "2021-12-31", "close": 150.96, "volume": 47241.0}, {"date": "2022-01-03", "close": 148.13, "volume": 73992.0}, {"date": "2022-01-04", "close": 149.51, "volume": 65763.0}, {"date": "2022-01-05", "close": 146.36, "volume": 56125.0}, {"date": "2022-01-06", "close": 144.88, "volume": 77374.0}, {"date": "2022-01-07", "close": 146.51, "volume": 60916.0}, {"date": "2022-01-10", "close": 144.33, "volume": 55271.0}, {"date": "2022-01-11", "close": 145.98, "volume": 59118.0}, {"date": "2022-01-12", "close": 146.47, "volume": 90463.0}, {"date": "2022-01-13", "close": 148.6, "volume": 79688.0}, {"date": "2022-01-14", "close": 146.6, "volume": 58599.0}, {"date": "2022-01-18", "close": 145.4, "volume": 53601.0}, {"date": "2022-01-19", "close": 142.92, "volume": 53216.0}, {"date": "2022-01-20", "close": 141.49, "volume": 56981.0}, {"date": "2022-01-21", "close": 137.99, "volume": 76515.0}, {"date": "2022-01-24", "close": 139.39, "volume": 109111.0}, {"date": "2022-01-25", "close": 136.98, "volume": 113842.0}, {"date": "2022-01-26", "close": 134.54, "volume": 116119.0}, {"date": "2022-01-27", "close": 131.73, "volume": 68421.0}, {"date": "2022-01-28", "close": 134.0, "volume": 91185.0}, {"date": "2022-01-31", "close": 137.4, "volume": 255173.0}, {"date": "2022-02-01", "close": 139.0, "volume": 70364.0}, {"date": "2022-02-02", "close": 139.23, "volume": 57923.0}, {"date": "2022-02-03", "close": 136.23, "volume": 55583.0}, {"date": "2022-02-04", "close": 136.3, "volume": 62106.0}, {"date": "2022-02-07", "close": 135.79, "volume": 62598.0}, {"date": "2022-02-08", "close": 137.39, "volume": 48721.0}, {"date": "2022-02-09", "close": 139.45, "volume": 46130.0}, {"date": "2022-02-10", "close": 137.73, "volume": 61787.0}, {"date": "2022-02-11", "close": 136.94, "volume": 75898.0}, {"date": "2022-02-14", "close": 136.6, "volume": 80029.0}, {"date": "2022-02-15", "close": 139.51, "volume": 74157.0}, {"date": "2022-02-16", "close": 138.94, "volume": 88886.0}, {"date": "2022-02-17", "close": 136.14, "volume": 66693.0}, {"date": "2022-02-18", "close": 140.22, "volume": 132565.0}, {"date": "2022-02-22", "close": 138.21, "volume": 96954.0}, {"date": "2022-02-23", "close": 135.07, "volume": 150025.0}, {"date": "2022-02-24", "close": 133.65, "volume": 95930.0}, {"date": "2022-02-25", "close": 138.01, "volume": 87501.0}, {"date": "2022-02-28", "close": 139.1, "volume": 104422.0}, {"date": "2022-03-01", "close": 136.89, "volume": 130279.0}, {"date": "2022-03-02", "close": 139.75, "volume": 77482.0}, {"date": "2022-03-03", "close": 139.57, "volume": 66190.0}, {"date": "2022-03-04", "close": 139.98, "volume": 63255.0}, {"date": "2022-03-07", "close": 134.54, "volume": 64413.0}, {"date": "2022-03-08", "close": 128.64, "volume": 114132.0}, {"date": "2022-03-09", "close": 135.58, "volume": 117149.0}, {"date": "2022-03-10", "close": 132.3, "volume": 70304.0}, {"date": "2022-03-11", "close": 128.04, "volume": 82383.0}, {"date": "2022-03-14", "close": 129.61, "volume": 90797.0}, {"date": "2022-03-15", "close": 131.23, "volume": 80851.0}, {"date": "2022-03-16", "close": 135.14, "volume": 85343.0}, {"date": "2022-03-17", "close": 137.07, "volume": 62850.0}, {"date": "2022-03-18", "close": 136.62, "volume": 178632.0}, {"date": "2022-03-21", "close": 137.52, "volume": 59141.0}, {"date": "2022-03-22", "close": 136.54, "volume": 72161.0}, {"date": "2022-03-23", "close": 134.18, "volume": 57088.0}, {"date": "2022-03-24", "close": 133.55, "volume": 56083.0}, {"date": "2022-03-25", "close": 134.06, "volume": 69845.0}, {"date": "2022-03-28", "close": 133.7, "volume": 74674.0}, {"date": "2022-03-29", "close": 137.29, "volume": 102868.0}, {"date": "2022-03-30", "close": 136.2, "volume": 70313.0}, {"date": "2022-03-31", "close": 132.7, "volume": 75743.0}, {"date": "2022-04-01", "close": 137.38, "volume": 149506.0}, {"date": "2022-04-04", "close": 136.47, "volume": 68182.0}, {"date": "2022-04-05", "close": 136.97, "volume": 84385.0}, {"date": "2022-04-06", "close": 136.55, "volume": 79933.0}, {"date": "2022-04-07", "close": 133.72, "volume": 125235.0}, {"date": "2022-04-08", "close": 132.17, "volume": 89997.0}, {"date": "2022-04-11", "close": 129.07, "volume": 101499.0}, {"date": "2022-04-12", "close": 127.49, "volume": 132719.0}, {"date": "2022-04-13", "close": 129.02, "volume": 113548.0}, {"date": "2022-04-14", "close": 126.4, "volume": 75921.0}, {"date": "2022-04-18", "close": 127.09, "volume": 85255.0}, {"date": "2022-04-19", "close": 129.94, "volume": 89616.0}, {"date": "2022-04-20", "close": 131.1, "volume": 89668.0}, {"date": "2022-04-21", "close": 129.91, "volume": 117202.0}, {"date": "2022-04-22", "close": 127.15, "volume": 192643.0}, {"date": "2022-04-25", "close": 126.46, "volume": 198729.0}, {"date": "2022-04-26", "close": 121.64, "volume": 201458.0}, {"date": "2022-04-27", "close": 121.45, "volume": 164716.0}, {"date": "2022-04-28", "close": 121.7, "volume": 261719.0}, {"date": "2022-04-29", "close": 120.69, "volume": 526838.0}, {"date": "2022-05-02", "close": 118.73, "volume": 210646.0}, {"date": "2022-05-03", "close": 120.93, "volume": 185040.0}, {"date": "2022-05-04", "close": 127.22, "volume": 224526.0}, {"date": "2022-05-05", "close": 124.13, "volume": 116628.0}, {"date": "2022-05-06", "close": 122.31, "volume": 146391.0}, {"date": "2022-05-09", "close": 122.09, "volume": 122780.0}, {"date": "2022-05-10", "close": 119.34, "volume": 176159.0}, {"date": "2022-05-11", "close": 119.08, "volume": 261341.0}, {"date": "2022-05-12", "close": 119.38, "volume": 166759.0}, {"date": "2022-05-13", "close": 121.0, "volume": 151745.0}, {"date": "2022-05-16", "close": 120.6, "volume": 117212.0}, {"date": "2022-05-17", "close": 123.48, "volume": 167944.0}, {"date": "2022-05-18", "close": 119.59, "volume": 144217.0}, {"date": "2022-05-19", "close": 120.17, "volume": 206383.0}, {"date": "2022-05-20", "close": 120.46, "volume": 168974.0}, {"date": "2022-05-23", "close": 120.65, "volume": 233870.0}, {"date": "2022-05-24", "close": 124.55, "volume": 487745.0}, {"date": "2022-05-25", "close": 123.85, "volume": 439625.0}, {"date": "2022-05-26", "close": 125.96, "volume": 123228.0}, {"date": "2022-05-27", "close": 129.46, "volume": 113315.0}, {"date": "2022-05-31", "close": 127.49, "volume": 244591.0}, {"date": "2022-06-01", "close": 126.03, "volume": 114846.0}, {"date": "2022-06-02", "close": 127.5, "volume": 153616.0}, {"date": "2022-06-03", "close": 126.6, "volume": 123096.0}, {"date": "2022-06-06", "close": 128.52, "volume": 82041.0}, {"date": "2022-06-07", "close": 129.57, "volume": 80331.0}, {"date": "2022-06-08", "close": 127.8, "volume": 50054.0}, {"date": "2022-06-09", "close": 125.84, "volume": 81710.0}, {"date": "2022-06-10", "close": 123.74, "volume": 109204.0}, {"date": "2022-06-13", "close": 120.04, "volume": 154394.0}, {"date": "2022-06-14", "close": 118.52, "volume": 119016.0}, {"date": "2022-06-15", "close": 118.5, "volume": 134644.0}, {"date": "2022-06-16", "close": 113.76, "volume": 119406.0}, {"date": "2022-06-17", "close": 114.76, "volume": 215616.0}, {"date": "2022-06-21", "close": 116.1, "volume": 99072.0}, {"date": "2022-06-22", "close": 116.23, "volume": 106619.0}, {"date": "2022-06-23", "close": 117.28, "volume": 77782.0}, {"date": "2022-06-24", "close": 120.25, "volume": 274450.0}, {"date": "2022-06-27", "close": 121.47, "volume": 72629.0}, {"date": "2022-06-28", "close": 120.83, "volume": 80838.0}, {"date": "2022-06-29", "close": 119.47, "volume": 77399.0}, {"date": "2022-06-30", "close": 121.07, "volume": 145159.0}, {"date": "2022-07-01", "close": 122.04, "volume": 96120.0}, {"date": "2022-07-05", "close": 123.31, "volume": 108783.0}, {"date": "2022-07-06", "close": 122.88, "volume": 119194.0}, {"date": "2022-07-07", "close": 123.98, "volume": 54014.0}, {"date": "2022-07-08", "close": 123.48, "volume": 69946.0}, {"date": "2022-07-11", "close": 123.72, "volume": 129384.0}, {"date": "2022-07-12", "close": 123.17, "volume": 89530.0}, {"date": "2022-07-13", "close": 121.0, "volume": 73847.0}, {"date": "2022-07-14", "close": 120.57, "volume": 69634.0}, {"date": "2022-07-15", "close": 122.67, "volume": 63049.0}, {"date": "2022-07-18", "close": 122.51, "volume": 84826.0}, {"date": "2022-07-19", "close": 126.87, "volume": 74138.0}, {"date": "2022-07-20", "close": 127.73, "volume": 100204.0}, {"date": "2022-07-21", "close": 129.05, "volume": 56862.0}, {"date": "2022-07-22", "close": 129.05, "volume": 40975.0}, {"date": "2022-07-25", "close": 129.18, "volume": 102643.0}, {"date": "2022-07-26", "close": 129.32, "volume": 113237.0}, {"date": "2022-07-27", "close": 131.24, "volume": 128584.0}, {"date": "2022-07-28", "close": 123.52, "volume": 149521.0}, {"date": "2022-07-29", "close": 128.34, "volume": 242370.0}, {"date": "2022-08-01", "close": 128.52, "volume": 93641.0}, {"date": "2022-08-02", "close": 125.5, "volume": 116870.0}, {"date": "2022-08-03", "close": 126.82, "volume": 61087.0}, {"date": "2022-08-04", "close": 126.5, "volume": 66129.0}, {"date": "2022-08-05", "close": 126.36, "volume": 52362.0}, {"date": "2022-08-08", "close": 127.63, "volume": 63246.0}, {"date": "2022-08-09", "close": 125.93, "volume": 130311.0}, {"date": "2022-08-10", "close": 126.99, "volume": 116205.0}, {"date": "2022-08-11", "close": 128.82, "volume": 65610.0}, {"date": "2022-08-12", "close": 131.47, "volume": 76366.0}, {"date": "2022-08-15", "close": 131.92, "volume": 68517.0}, {"date": "2022-08-16", "close": 132.61, "volume": 91027.0}, {"date": "2022-08-17", "close": 131.75, "volume": 59267.0}, {"date": "2022-08-18", "close": 131.86, "volume": 102308.0}, {"date": "2022-08-19", "close": 131.04, "volume": 104040.0}, {"date": "2022-08-22", "close": 128.11, "volume": 70933.0}, {"date": "2022-08-23", "close": 125.88, "volume": 86340.0}, {"date": "2022-08-24", "close": 126.1, "volume": 42992.0}, {"date": "2022-08-25", "close": 127.72, "volume": 40607.0}, {"date": "2022-08-26", "close": 121.82, "volume": 50290.0}, {"date": "2022-08-29", "close": 120.8, "volume": 48117.0}, {"date": "2022-08-30", "close": 119.68, "volume": 55381.0}, {"date": "2022-08-31", "close": 118.86, "volume": 65970.0}, {"date": "2022-09-01", "close": 117.6, "volume": 57569.0}, {"date": "2022-09-02", "close": 115.66, "volume": 77121.0}, {"date": "2022-09-06", "close": 116.51, "volume": 65977.0}, {"date": "2022-09-07", "close": 119.53, "volume": 67743.0}, {"date": "2022-09-08", "close": 119.61, "volume": 59463.0}, {"date": "2022-09-09", "close": 122.63, "volume": 82062.0}, {"date": "2022-09-12", "close": 123.44, "volume": 48864.0}, {"date": "2022-09-13", "close": 121.01, "volume": 76602.0}, {"date": "2022-09-14", "close": 120.09, "volume": 86191.0}, {"date": "2022-09-15", "close": 119.57, "volume": 72721.0}, {"date": "2022-09-16", "close": 117.58, "volume": 196106.0}, {"date": "2022-09-19", "close": 118.96, "volume": 70277.0}, {"date": "2022-09-20", "close": 117.61, "volume": 62480.0}, {"date": "2022-09-21", "close": 116.07, "volume": 64590.0}, {"date": "2022-09-22", "close": 113.59, "volume": 97707.0}, {"date": "2022-09-23", "close": 111.39, "volume": 73761.0}, {"date": "2022-09-26", "close": 112.72, "volume": 139697.0}, {"date": "2022-09-27", "close": 110.14, "volume": 108842.0}, {"date": "2022-09-28", "close": 112.51, "volume": 66410.0}, {"date": "2022-09-29", "close": 110.56, "volume": 97410.0}, {"date": "2022-09-30", "close": 109.28, "volume": 109946.0}, {"date": "2022-10-03", "close": 113.45, "volume": 74975.0}, {"date": "2022-10-04", "close": 117.88, "volume": 63984.0}, {"date": "2022-10-05", "close": 117.47, "volume": 61802.0}, {"date": "2022-10-06", "close": 116.6, "volume": 54704.0}, {"date": "2022-10-07", "close": 115.41, "volume": 128540.0}, {"date": "2022-10-10", "close": 114.96, "volume": 95598.0}, {"date": "2022-10-11", "close": 115.86, "volume": 122139.0}, {"date": "2022-10-12", "close": 114.15, "volume": 110955.0}, {"date": "2022-10-13", "close": 116.98, "volume": 75139.0}, {"date": "2022-10-14", "close": 113.57, "volume": 80241.0}, {"date": "2022-10-17", "close": 116.52, "volume": 81070.0}, {"date": "2022-10-18", "close": 118.88, "volume": 93210.0}, {"date": "2022-10-19", "close": 116.91, "volume": 103431.0}, {"date": "2022-10-20", "close": 115.39, "volume": 91608.0}, {"date": "2022-10-21", "close": 116.85, "volume": 89561.0}, {"date": "2022-10-24", "close": 117.44, "volume": 66658.0}, {"date": "2022-10-25", "close": 118.39, "volume": 106837.0}, {"date": "2022-10-26", "close": 117.1, "volume": 114656.0}, {"date": "2022-10-27", "close": 131.42, "volume": 323163.0}, {"date": "2022-10-28", "close": 132.06, "volume": 152730.0}, {"date": "2022-10-31", "close": 134.24, "volume": 294728.0}, {"date": "2022-11-01", "close": 134.63, "volume": 107914.0}, {"date": "2022-11-02", "close": 131.56, "volume": 101725.0}, {"date": "2022-11-03", "close": 130.09, "volume": 86601.0}, {"date": "2022-11-04", "close": 131.71, "volume": 61171.0}, {"date": "2022-11-07", "close": 134.45, "volume": 88465.0}, {"date": "2022-11-08", "close": 134.5, "volume": 85966.0}, {"date": "2022-11-09", "close": 133.8, "volume": 96560.0}, {"date": "2022-11-10", "close": 137.3, "volume": 153453.0}, {"date": "2022-11-11", "close": 138.7, "volume": 149824.0}, {"date": "2022-11-14", "close": 137.53, "volume": 109043.0}, {"date": "2022-11-15", "close": 135.97, "volume": 186613.0}, {"date": "2022-11-16", "close": 137.18, "volume": 123043.0}, {"date": "2022-11-17", "close": 136.59, "volume": 140882.0}, {"date": "2022-11-18", "close": 137.97, "volume": 237315.0}, {"date": "2022-11-21", "close": 139.68, "volume": 98903.0}, {"date": "2022-11-22", "close": 140.06, "volume": 83041.0}, {"date": "2022-11-23", "close": 141.28, "volume": 111958.0}, {"date": "2022-11-25", "close": 142.12, "volume": 31450.0}, {"date": "2022-11-28", "close": 137.96, "volume": 63839.0}, {"date": "2022-11-29", "close": 136.54, "volume": 98078.0}, {"date": "2022-11-30", "close": 141.01, "volume": 151308.0}, {"date": "2022-12-01", "close": 141.33, "volume": 62342.0}, {"date": "2022-12-02", "close": 141.57, "volume": 54749.0}, {"date": "2022-12-05", "close": 139.01, "volume": 44791.0}, {"date": "2022-12-06", "close": 137.85, "volume": 72160.0}, {"date": "2022-12-07", "close": 134.34, "volume": 131371.0}, {"date": "2022-12-08", "close": 134.48, "volume": 96837.0}, {"date": "2022-12-09", "close": 134.47, "volume": 86298.0}, {"date": "2022-12-12", "close": 134.37, "volume": 56106.0}, {"date": "2022-12-13", "close": 135.83, "volume": 100093.0}, {"date": "2022-12-14", "close": 135.64, "volume": 100029.0}, {"date": "2022-12-15", "close": 132.04, "volume": 92408.0}, {"date": "2022-12-16", "close": 129.92, "volume": 246208.0}, {"date": "2022-12-19", "close": 131.48, "volume": 100527.0}, {"date": "2022-12-20", "close": 135.25, "volume": 166794.0}, {"date": "2022-12-21", "close": 138.76, "volume": 118088.0}, {"date": "2022-12-22", "close": 139.65, "volume": 117190.0}, {"date": "2022-12-23", "close": 140.67, "volume": 75370.0}, {"date": "2022-12-27", "close": 141.25, "volume": 72296.0}, {"date": "2022-12-28", "close": 140.88, "volume": 74545.0}, {"date": "2022-12-29", "close": 144.7, "volume": 71036.0}, {"date": "2022-12-30", "close": 144.19, "volume": 125947.0}, {"date": "2023-01-03", "close": 143.27, "volume": 109105.0}, {"date": "2023-01-04", "close": 143.71, "volume": 126591.0}, {"date": "2023-01-05", "close": 141.16, "volume": 201079.0}, {"date": "2023-01-06", "close": 140.25, "volume": 134522.0}, {"date": "2023-01-09", "close": 133.16, "volume": 183240.0}, {"date": "2023-01-10", "close": 133.19, "volume": 152635.0}, {"date": "2023-01-11", "close": 132.45, "volume": 125437.0}, {"date": "2023-01-12", "close": 133.64, "volume": 159575.0}, {"date": "2023-01-13", "close": 134.94, "volume": 75359.0}, {"date": "2023-01-17", "close": 134.88, "volume": 103619.0}, {"date": "2023-01-18", "close": 132.36, "volume": 100864.0}, {"date": "2023-01-19", "close": 129.51, "volume": 81486.0}, {"date": "2023-01-20", "close": 132.28, "volume": 115237.0}, {"date": "2023-01-23", "close": 130.95, "volume": 86404.0}, {"date": "2023-01-24", "close": 130.75, "volume": 147784.0}, {"date": "2023-01-25", "close": 132.13, "volume": 114098.0}, {"date": "2023-01-26", "close": 134.0, "volume": 93094.0}, {"date": "2023-01-27", "close": 134.51, "volume": 59413.0}, {"date": "2023-01-30", "close": 133.72, "volume": 90127.0}, {"date": "2023-01-31", "close": 136.39, "volume": 537815.0}, {"date": "2023-02-01", "close": 139.06, "volume": 111582.0}, {"date": "2023-02-02", "close": 140.75, "volume": 131687.0}, {"date": "2023-02-03", "close": 140.35, "volume": 86444.0}, {"date": "2023-02-06", "close": 137.63, "volume": 82960.0}, {"date": "2023-02-07", "close": 137.4, "volume": 126523.0}, {"date": "2023-02-08", "close": 136.31, "volume": 54435.0}, {"date": "2023-02-09", "close": 135.89, "volume": 85840.0}, {"date": "2023-02-10", "close": 136.63, "volume": 81659.0}, {"date": "2023-02-13", "close": 137.7, "volume": 52535.0}, {"date": "2023-02-14", "close": 136.48, "volume": 74204.0}, {"date": "2023-02-15", "close": 137.56, "volume": 121454.0}, {"date": "2023-02-16", "close": 139.34, "volume": 141518.0}, {"date": "2023-02-17", "close": 140.2, "volume": 202949.0}, {"date": "2023-02-21", "close": 133.72, "volume": 88843.0}, {"date": "2023-02-22", "close": 133.63, "volume": 69478.0}, {"date": "2023-02-23", "close": 134.03, "volume": 147229.0}, {"date": "2023-02-24", "close": 134.45, "volume": 112173.0}, {"date": "2023-02-27", "close": 134.08, "volume": 75624.0}, {"date": "2023-02-28", "close": 134.35, "volume": 144085.0}, {"date": "2023-03-01", "close": 133.48, "volume": 82037.0}, {"date": "2023-03-02", "close": 135.09, "volume": 66576.0}, {"date": "2023-03-03", "close": 135.66, "volume": 63034.0}, {"date": "2023-03-06", "close": 136.47, "volume": 109589.0}, {"date": "2023-03-07", "close": 136.02, "volume": 107410.0}, {"date": "2023-03-08", "close": 137.83, "volume": 225013.0}, {"date": "2023-03-09", "close": 135.94, "volume": 135755.0}, {"date": "2023-03-10", "close": 133.15, "volume": 148070.0}, {"date": "2023-03-13", "close": 131.34, "volume": 105785.0}, {"date": "2023-03-14", "close": 133.71, "volume": 149351.0}, {"date": "2023-03-15", "close": 131.15, "volume": 128386.0}, {"date": "2023-03-16", "close": 133.34, "volume": 117341.0}, {"date": "2023-03-17", "close": 129.17, "volume": 276550.0}, {"date": "2023-03-20", "close": 131.99, "volume": 100574.0}, {"date": "2023-03-21", "close": 132.56, "volume": 132500.0}, {"date": "2023-03-22", "close": 129.81, "volume": 117597.0}, {"date": "2023-03-23", "close": 129.09, "volume": 128006.0}, {"date": "2023-03-24", "close": 129.61, "volume": 94698.0}, {"date": "2023-03-27", "close": 130.88, "volume": 70952.0}, {"date": "2023-03-28", "close": 131.98, "volume": 86075.0}, {"date": "2023-03-29", "close": 132.32, "volume": 85277.0}, {"date": "2023-03-30", "close": 132.19, "volume": 68644.0}, {"date": "2023-03-31", "close": 133.5, "volume": 98110.0}, {"date": "2023-04-03", "close": 133.52, "volume": 95098.0}, {"date": "2023-04-04", "close": 131.09, "volume": 120410.0}, {"date": "2023-04-05", "close": 130.46, "volume": 361800.0}, {"date": "2023-04-06", "close": 130.98, "volume": 107220.0}, {"date": "2023-04-10", "close": 131.08, "volume": 89196.0}, {"date": "2023-04-11", "close": 131.21, "volume": 68286.0}, {"date": "2023-04-12", "close": 131.59, "volume": 63837.0}, {"date": "2023-04-13", "close": 131.58, "volume": 93957.0}, {"date": "2023-04-14", "close": 130.75, "volume": 48152.0}, {"date": "2023-04-17", "close": 131.6, "volume": 45602.0}, {"date": "2023-04-18", "close": 131.4, "volume": 55282.0}, {"date": "2023-04-19", "close": 131.56, "volume": 52349.0}, {"date": "2023-04-20", "close": 130.68, "volume": 61139.0}, {"date": "2023-04-21", "close": 130.93, "volume": 65306.0}, {"date": "2023-04-24", "close": 130.5, "volume": 51218.0}, {"date": "2023-04-25", "close": 129.0, "volume": 68538.0}, {"date": "2023-04-26", "close": 127.72, "volume": 77644.0}, {"date": "2023-04-27", "close": 129.64, "volume": 44471.0}, {"date": "2023-04-28", "close": 129.75, "volume": 93635.0}, {"date": "2023-05-01", "close": 130.42, "volume": 85505.0}, {"date": "2023-05-02", "close": 132.43, "volume": 290009.0}, {"date": "2023-05-03", "close": 139.05, "volume": 241541.0}, {"date": "2023-05-04", "close": 127.85, "volume": 199319.0}, {"date": "2023-05-05", "close": 134.19, "volume": 167581.0}, {"date": "2023-05-08", "close": 135.27, "volume": 79039.0}, {"date": "2023-05-09", "close": 137.78, "volume": 132533.0}, {"date": "2023-05-10", "close": 141.46, "volume": 151337.0}, {"date": "2023-05-11", "close": 141.79, "volume": 138568.0}, {"date": "2023-05-12", "close": 143.47, "volume": 177068.0}, {"date": "2023-05-15", "close": 143.07, "volume": 115365.0}, {"date": "2023-05-16", "close": 142.51, "volume": 114590.0}, {"date": "2023-05-17", "close": 143.74, "volume": 107712.0}, {"date": "2023-05-18", "close": 145.11, "volume": 82509.0}, {"date": "2023-05-19", "close": 143.63, "volume": 102968.0}, {"date": "2023-05-22", "close": 144.71, "volume": 99511.0}, {"date": "2023-05-23", "close": 143.31, "volume": 94049.0}, {"date": "2023-05-24", "close": 142.82, "volume": 107586.0}, {"date": "2023-05-25", "close": 138.32, "volume": 88755.0}, {"date": "2023-05-26", "close": 141.15, "volume": 89323.0}, {"date": "2023-05-30", "close": 141.25, "volume": 70648.0}, {"date": "2023-05-31", "close": 137.56, "volume": 122195.0}, {"date": "2023-06-01", "close": 139.16, "volume": 81396.0}, {"date": "2023-06-02", "close": 142.85, "volume": 113348.0}, {"date": "2023-06-05", "close": 141.61, "volume": 129433.0}, {"date": "2023-06-06", "close": 143.98, "volume": 89191.0}, {"date": "2023-06-07", "close": 147.17, "volume": 133546.0}, {"date": "2023-06-08", "close": 147.98, "volume": 108063.0}, {"date": "2023-06-09", "close": 154.15, "volume": 320080.0}, {"date": "2023-06-12", "close": 155.04, "volume": 275804.0}, {"date": "2023-06-13", "close": 157.55, "volume": 129058.0}, {"date": "2023-06-14", "close": 159.54, "volume": 195467.0}, {"date": "2023-06-15", "close": 161.28, "volume": 237602.0}, {"date": "2023-06-16", "close": 161.75, "volume": 497620.0}, {"date": "2023-06-20", "close": 162.96, "volume": 240511.0}, {"date": "2023-06-21", "close": 165.89, "volume": 224849.0}, {"date": "2023-06-22", "close": 164.87, "volume": 190027.0}, {"date": "2023-06-23", "close": 162.32, "volume": 317788.0}, {"date": "2023-06-26", "close": 163.56, "volume": 129763.0}, {"date": "2023-06-27", "close": 167.85, "volume": 197437.0}, {"date": "2023-06-28", "close": 170.33, "volume": 110749.0}, {"date": "2023-06-29", "close": 173.01, "volume": 135742.0}, {"date": "2023-06-30", "close": 173.96, "volume": 189615.0}, {"date": "2023-07-03", "close": 169.63, "volume": 147139.0}, {"date": "2023-07-05", "close": 167.77, "volume": 192288.0}, {"date": "2023-07-06", "close": 164.48, "volume": 292167.0}, {"date": "2023-07-07", "close": 164.67, "volume": 351198.0}, {"date": "2023-07-10", "close": 167.17, "volume": 185778.0}, {"date": "2023-07-11", "close": 168.98, "volume": 93922.0}, {"date": "2023-07-12", "close": 168.61, "volume": 140721.0}, {"date": "2023-07-13", "close": 169.42, "volume": 90240.0}, {"date": "2023-07-14", "close": 166.28, "volume": 136584.0}, {"date": "2023-07-17", "close": 167.96, "volume": 98836.0}, {"date": "2023-07-18", "close": 169.54, "volume": 131033.0}, {"date": "2023-07-19", "close": 168.99, "volume": 166511.0}, {"date": "2023-07-20", "close": 167.5, "volume": 132645.0}, {"date": "2023-07-21", "close": 167.14, "volume": 84872.0}, {"date": "2023-07-24", "close": 167.37, "volume": 87416.0}, {"date": "2023-07-25", "close": 167.76, "volume": 108044.0}, {"date": "2023-07-26", "close": 166.5, "volume": 126632.0}, {"date": "2023-07-27", "close": 165.93, "volume": 91215.0}, {"date": "2023-07-28", "close": 166.88, "volume": 90495.0}, {"date": "2023-07-31", "close": 166.0, "volume": 490755.0}, {"date": "2023-08-01", "close": 179.82, "volume": 327607.0}, {"date": "2023-08-02", "close": 182.2, "volume": 285773.0}, {"date": "2023-08-03", "close": 178.54, "volume": 157290.0}, {"date": "2023-08-04", "close": 176.18, "volume": 118982.0}, {"date": "2023-08-07", "close": 175.83, "volume": 169321.0}, {"date": "2023-08-08", "close": 176.67, "volume": 148700.0}, {"date": "2023-08-09", "close": 175.31, "volume": 82424.0}, {"date": "2023-08-10", "close": 175.4, "volume": 130032.0}, {"date": "2023-08-11", "close": 178.22, "volume": 164952.0}, {"date": "2023-08-14", "close": 179.05, "volume": 86232.0}, {"date": "2023-08-15", "close": 176.8, "volume": 112746.0}, {"date": "2023-08-16", "close": 177.32, "volume": 98599.0}, {"date": "2023-08-17", "close": 173.68, "volume": 138973.0}, {"date": "2023-08-18", "close": 174.62, "volume": 318022.0}, {"date": "2023-08-21", "close": 175.23, "volume": 89692.0}, {"date": "2023-08-22", "close": 175.43, "volume": 66922.0}, {"date": "2023-08-23", "close": 179.17, "volume": 63173.0}, {"date": "2023-08-24", "close": 177.87, "volume": 102972.0}, {"date": "2023-08-25", "close": 180.45, "volume": 149576.0}, {"date": "2023-08-28", "close": 180.05, "volume": 61816.0}, {"date": "2023-08-29", "close": 180.86, "volume": 82749.0}, {"date": "2023-08-30", "close": 181.81, "volume": 65456.0}, {"date": "2023-08-31", "close": 182.68, "volume": 70733.0}, {"date": "2023-09-01", "close": 185.02, "volume": 64386.0}, {"date": "2023-09-05", "close": 175.72, "volume": 112306.0}, {"date": "2023-09-06", "close": 175.85, "volume": 74828.0}, {"date": "2023-09-07", "close": 172.64, "volume": 155381.0}, {"date": "2023-09-08", "close": 171.58, "volume": 94853.0}, {"date": "2023-09-11", "close": 173.06, "volume": 85263.0}, {"date": "2023-09-12", "close": 172.87, "volume": 66252.0}, {"date": "2023-09-13", "close": 172.93, "volume": 139884.0}, {"date": "2023-09-14", "close": 174.46, "volume": 142161.0}, {"date": "2023-09-15", "close": 172.38, "volume": 314070.0}, {"date": "2023-09-18", "close": 171.44, "volume": 70618.0}, {"date": "2023-09-19", "close": 168.67, "volume": 92085.0}, {"date": "2023-09-20", "close": 166.94, "volume": 81124.0}, {"date": "2023-09-21", "close": 165.46, "volume": 69038.0}, {"date": "2023-09-22", "close": 164.07, "volume": 87381.0}, {"date": "2023-09-25", "close": 162.38, "volume": 93716.0}, {"date": "2023-09-26", "close": 159.0, "volume": 140574.0}, {"date": "2023-09-27", "close": 158.08, "volume": 151337.0}, {"date": "2023-09-28", "close": 159.36, "volume": 133704.0}, {"date": "2023-09-29", "close": 157.65, "volume": 131693.0}, {"date": "2023-10-02", "close": 155.3, "volume": 94045.0}, {"date": "2023-10-03", "close": 155.05, "volume": 65693.0}, {"date": "2023-10-04", "close": 157.75, "volume": 139310.0}, {"date": "2023-10-05", "close": 157.89, "volume": 85231.0}, {"date": "2023-10-06", "close": 156.71, "volume": 167633.0}, {"date": "2023-10-09", "close": 156.05, "volume": 101977.0}, {"date": "2023-10-10", "close": 155.78, "volume": 156152.0}, {"date": "2023-10-11", "close": 156.17, "volume": 136286.0}, {"date": "2023-10-12", "close": 154.58, "volume": 88162.0}, {"date": "2023-10-13", "close": 153.03, "volume": 67186.0}, {"date": "2023-10-16", "close": 154.4, "volume": 80447.0}, {"date": "2023-10-17", "close": 155.77, "volume": 209748.0}, {"date": "2023-10-18", "close": 151.61, "volume": 107141.0}, {"date": "2023-10-19", "close": 150.95, "volume": 135935.0}, {"date": "2023-10-20", "close": 149.51, "volume": 90196.0}, {"date": "2023-10-23", "close": 147.97, "volume": 104515.0}, {"date": "2023-10-24", "close": 148.61, "volume": 109902.0}, {"date": "2023-10-25", "close": 159.18, "volume": 248935.0}, {"date": "2023-10-26", "close": 160.0, "volume": 179404.0}, {"date": "2023-10-27", "close": 157.6, "volume": 143265.0}, {"date": "2023-10-30", "close": 158.16, "volume": 85233.0}, {"date": "2023-10-31", "close": 157.88, "volume": 167055.0}, {"date": "2023-11-01", "close": 157.66, "volume": 95812.0}, {"date": "2023-11-02", "close": 159.09, "volume": 80262.0}, {"date": "2023-11-03", "close": 160.51, "volume": 67246.0}, {"date": "2023-11-06", "close": 159.73, "volume": 91422.0}, {"date": "2023-11-07", "close": 159.85, "volume": 53461.0}, {"date": "2023-11-08", "close": 157.75, "volume": 111134.0}, {"date": "2023-11-09", "close": 159.35, "volume": 69082.0}, {"date": "2023-11-10", "close": 160.28, "volume": 61302.0}, {"date": "2023-11-13", "close": 162.8, "volume": 103387.0}, {"date": "2023-11-14", "close": 165.65, "volume": 140874.0}, {"date": "2023-11-15", "close": 165.98, "volume": 153265.0}, {"date": "2023-11-16", "close": 165.83, "volume": 116047.0}, {"date": "2023-11-17", "close": 166.73, "volume": 102017.0}, {"date": "2023-11-20", "close": 167.74, "volume": 86108.0}, {"date": "2023-11-21", "close": 165.23, "volume": 81077.0}, {"date": "2023-11-22", "close": 166.19, "volume": 66086.0}, {"date": "2023-11-24", "close": 166.75, "volume": 19149.0}, {"date": "2023-11-27", "close": 168.07, "volume": 111442.0}, {"date": "2023-11-28", "close": 166.98, "volume": 89745.0}, {"date": "2023-11-29", "close": 170.2, "volume": 141398.0}, {"date": "2023-11-30", "close": 174.14, "volume": 263742.0}, {"date": "2023-12-01", "close": 176.37, "volume": 117199.0}, {"date": "2023-12-04", "close": 176.78, "volume": 141835.0}, {"date": "2023-12-05", "close": 173.89, "volume": 75370.0}, {"date": "2023-12-06", "close": 170.99, "volume": 90865.0}, {"date": "2023-12-07", "close": 171.32, "volume": 128224.0}, {"date": "2023-12-08", "close": 170.95, "volume": 73267.0}, {"date": "2023-12-11", "close": 169.35, "volume": 98253.0}, {"date": "2023-12-12", "close": 169.31, "volume": 119196.0}, {"date": "2023-12-13", "close": 170.17, "volume": 185148.0}, {"date": "2023-12-14", "close": 169.13, "volume": 149996.0}, {"date": "2023-12-15", "close": 165.29, "volume": 443039.0}, {"date": "2023-12-18", "close": 166.5, "volume": 152844.0}, {"date": "2023-12-19", "close": 166.24, "volume": 233973.0}, {"date": "2023-12-20", "close": 163.54, "volume": 172330.0}, {"date": "2023-12-21", "close": 166.28, "volume": 195793.0}, {"date": "2023-12-22", "close": 167.1, "volume": 95142.0}, {"date": "2023-12-26", "close": 168.25, "volume": 131164.0}, {"date": "2023-12-27", "close": 168.89, "volume": 109603.0}, {"date": "2023-12-28", "close": 168.81, "volume": 84549.0}, {"date": "2023-12-29", "close": 168.83, "volume": 96258.0}, {"date": "2024-01-02", "close": 167.94, "volume": 145785.0}, {"date": "2024-01-03", "close": 165.07, "volume": 196805.0}, {"date": "2024-01-04", "close": 163.73, "volume": 316971.0}, {"date": "2024-01-05", "close": 161.09, "volume": 257366.0}, {"date": "2024-01-08", "close": 164.77, "volume": 121245.0}, {"date": "2024-01-09", "close": 164.48, "volume": 84763.0}, {"date": "2024-01-10", "close": 165.52, "volume": 71512.0}, {"date": "2024-01-11", "close": 165.75, "volume": 127642.0}, {"date": "2024-01-12", "close": 165.11, "volume": 110886.0}, {"date": "2024-01-16", "close": 163.0, "volume": 93186.0}, {"date": "2024-01-17", "close": 161.63, "volume": 74531.0}, {"date": "2024-01-18", "close": 163.61, "volume": 101095.0}, {"date": "2024-01-19", "close": 162.9, "volume": 67768.0}, {"date": "2024-01-22", "close": 167.07, "volume": 194597.0}, {"date": "2024-01-23", "close": 167.74, "volume": 133950.0}, {"date": "2024-01-24", "close": 167.44, "volume": 132967.0}, {"date": "2024-01-25", "close": 166.02, "volume": 98849.0}, {"date": "2024-01-26", "close": 166.08, "volume": 78987.0}, {"date": "2024-01-29", "close": 167.82, "volume": 98705.0}, {"date": "2024-01-30", "close": 167.54, "volume": 125359.0}, {"date": "2024-01-31", "close": 165.03, "volume": 347126.0}, {"date": "2024-02-01", "close": 167.55, "volume": 150090.0}, {"date": "2024-02-02", "close": 168.66, "volume": 91561.0}, {"date": "2024-02-05", "close": 166.85, "volume": 99508.0}, {"date": "2024-02-06", "close": 169.62, "volume": 266863.0}, {"date": "2024-02-07", "close": 171.06, "volume": 121675.0}, {"date": "2024-02-08", "close": 173.97, "volume": 131768.0}, {"date": "2024-02-09", "close": 178.09, "volume": 169420.0}, {"date": "2024-02-12", "close": 177.48, "volume": 181852.0}, {"date": "2024-02-13", "close": 175.05, "volume": 169723.0}, {"date": "2024-02-14", "close": 176.48, "volume": 266536.0}, {"date": "2024-02-15", "close": 177.94, "volume": 339320.0}, {"date": "2024-02-16", "close": 178.45, "volume": 172255.0}, {"date": "2024-02-20", "close": 177.3, "volume": 143423.0}, {"date": "2024-02-21", "close": 175.4, "volume": 139894.0}, {"date": "2024-02-22", "close": 179.7, "volume": 164762.0}, {"date": "2024-02-23", "close": 180.04, "volume": 169170.0}, {"date": "2024-02-26", "close": 182.74, "volume": 124484.0}, {"date": "2024-02-27", "close": 182.0, "volume": 89745.0}, {"date": "2024-02-28", "close": 182.92, "volume": 104035.0}, {"date": "2024-02-29", "close": 184.15, "volume": 184508.0}, {"date": "2024-03-01", "close": 183.03, "volume": 141600.0}, {"date": "2024-03-04", "close": 186.38, "volume": 116438.0}, {"date": "2024-03-05", "close": 183.97, "volume": 102455.0}, {"date": "2024-03-06", "close": 186.12, "volume": 95559.0}, {"date": "2024-03-07", "close": 185.91, "volume": 86177.0}, {"date": "2024-03-08", "close": 185.92, "volume": 77828.0}, {"date": "2024-03-11", "close": 185.1, "volume": 90921.0}, {"date": "2024-03-12", "close": 186.92, "volume": 101670.0}, {"date": "2024-03-13", "close": 186.81, "volume": 101015.0}, {"date": "2024-03-14", "close": 183.65, "volume": 100831.0}, {"date": "2024-03-15", "close": 183.08, "volume": 377216.0}, {"date": "2024-03-18", "close": 183.13, "volume": 97707.0}, {"date": "2024-03-19", "close": 184.06, "volume": 125352.0}, {"date": "2024-03-20", "close": 182.91, "volume": 141636.0}, {"date": "2024-03-21", "close": 187.28, "volume": 196865.0}, {"date": "2024-03-22", "close": 187.47, "volume": 114848.0}, {"date": "2024-03-25", "close": 188.97, "volume": 95817.0}, {"date": "2024-03-26", "close": 193.85, "volume": 165154.0}, {"date": "2024-03-27", "close": 193.21, "volume": 138107.0}, {"date": "2024-03-28", "close": 193.59, "volume": 99525.0}, {"date": "2024-04-01", "close": 190.92, "volume": 139774.0}, {"date": "2024-04-02", "close": 190.75, "volume": 136086.0}, {"date": "2024-04-03", "close": 191.86, "volume": 202032.0}, {"date": "2024-04-04", "close": 190.73, "volume": 99295.0}, {"date": "2024-04-05", "close": 194.81, "volume": 224078.0}, {"date": "2024-04-08", "close": 193.77, "volume": 103025.0}, {"date": "2024-04-09", "close": 193.57, "volume": 105084.0}, {"date": "2024-04-10", "close": 192.23, "volume": 64020.0}, {"date": "2024-04-11", "close": 193.35, "volume": 87464.0}, {"date": "2024-04-12", "close": 190.3, "volume": 103228.0}, {"date": "2024-04-15", "close": 187.76, "volume": 95731.0}, {"date": "2024-04-16", "close": 187.0, "volume": 69418.0}, {"date": "2024-04-17", "close": 185.91, "volume": 115402.0}, {"date": "2024-04-18", "close": 185.55, "volume": 84063.0}, {"date": "2024-04-19", "close": 185.38, "volume": 91161.0}, {"date": "2024-04-22", "close": 187.72, "volume": 82474.0}, {"date": "2024-04-23", "close": 190.04, "volume": 75511.0}, {"date": "2024-04-24", "close": 190.72, "volume": 157775.0}, {"date": "2024-04-25", "close": 188.71, "volume": 81055.0}, {"date": "2024-04-26", "close": 188.78, "volume": 99800.0}, {"date": "2024-04-29", "close": 188.04, "volume": 215301.0}, {"date": "2024-04-30", "close": 180.4, "volume": 395633.0}, {"date": "2024-05-01", "close": 182.82, "volume": 202596.0}, {"date": "2024-05-02", "close": 185.32, "volume": 166030.0}, {"date": "2024-05-03", "close": 183.93, "volume": 134828.0}, {"date": "2024-05-06", "close": 185.22, "volume": 163632.0}, {"date": "2024-05-07", "close": 187.98, "volume": 246578.0}, {"date": "2024-05-08", "close": 187.59, "volume": 218840.0}, {"date": "2024-05-09", "close": 189.68, "volume": 93838.0}, {"date": "2024-05-10", "close": 189.78, "volume": 99032.0}, {"date": "2024-05-13", "close": 189.03, "volume": 99361.0}, {"date": "2024-05-14", "close": 189.03, "volume": 152030.0}, {"date": "2024-05-15", "close": 192.11, "volume": 153115.0}, {"date": "2024-05-16", "close": 189.26, "volume": 145212.0}, {"date": "2024-05-17", "close": 189.15, "volume": 177215.0}, {"date": "2024-05-20", "close": 191.55, "volume": 155833.0}, {"date": "2024-05-21", "close": 189.93, "volume": 118910.0}, {"date": "2024-05-22", "close": 189.75, "volume": 143336.0}, {"date": "2024-05-23", "close": 189.14, "volume": 123784.0}, {"date": "2024-05-24", "close": 187.63, "volume": 96439.0}, {"date": "2024-05-28", "close": 181.94, "volume": 108564.0}, {"date": "2024-05-29", "close": 178.61, "volume": 176488.0}, {"date": "2024-05-30", "close": 178.55, "volume": 159372.0}, {"date": "2024-05-31", "close": 180.0, "volume": 247184.0}, {"date": "2024-06-03", "close": 176.4, "volume": 185223.0}, {"date": "2024-06-04", "close": 176.65, "volume": 142605.0}, {"date": "2024-06-05", "close": 176.03, "volume": 206325.0}, {"date": "2024-06-06", "close": 174.43, "volume": 131652.0}, {"date": "2024-06-07", "close": 171.23, "volume": 93356.0}, {"date": "2024-06-10", "close": 172.31, "volume": 163584.0}, {"date": "2024-06-11", "close": 172.71, "volume": 132372.0}, {"date": "2024-06-12", "close": 176.82, "volume": 133684.0}, {"date": "2024-06-13", "close": 178.33, "volume": 141936.0}, {"date": "2024-06-14", "close": 178.01, "volume": 168707.0}, {"date": "2024-06-17", "close": 181.8, "volume": 186520.0}, {"date": "2024-06-18", "close": 184.81, "volume": 194599.0}, {"date": "2024-06-20", "close": 186.7, "volume": 228535.0}, {"date": "2024-06-21", "close": 188.68, "volume": 562470.0}, {"date": "2024-06-24", "close": 190.77, "volume": 229433.0}, {"date": "2024-06-25", "close": 188.0, "volume": 263159.0}, {"date": "2024-06-26", "close": 187.73, "volume": 241156.0}, {"date": "2024-06-27", "close": 187.74, "volume": 200934.0}, {"date": "2024-06-28", "close": 187.69, "volume": 315264.0}, {"date": "2024-07-01", "close": 185.11, "volume": 216172.0}, {"date": "2024-07-02", "close": 184.69, "volume": 138968.0}, {"date": "2024-07-03", "close": 185.0, "volume": 125298.0}, {"date": "2024-07-05", "close": 184.23, "volume": 179871.0}, {"date": "2024-07-08", "close": 185.5, "volume": 138564.0}, {"date": "2024-07-09", "close": 185.87, "volume": 106905.0}, {"date": "2024-07-10", "close": 187.46, "volume": 116046.0}, {"date": "2024-07-11", "close": 191.77, "volume": 184374.0}, {"date": "2024-07-12", "close": 193.06, "volume": 121415.0}, {"date": "2024-07-15", "close": 193.39, "volume": 141410.0}, {"date": "2024-07-16", "close": 199.9, "volume": 146329.0}, {"date": "2024-07-17", "close": 194.92, "volume": 162208.0}, {"date": "2024-07-18", "close": 190.81, "volume": 167071.0}, {"date": "2024-07-19", "close": 190.34, "volume": 152593.0}, {"date": "2024-07-22", "close": 194.99, "volume": 151046.0}, {"date": "2024-07-23", "close": 195.13, "volume": 88296.0}, {"date": "2024-07-24", "close": 192.02, "volume": 164626.0}, {"date": "2024-07-25", "close": 191.78, "volume": 309513.0}, {"date": "2024-07-26", "close": 189.58, "volume": 175530.0}, {"date": "2024-07-29", "close": 188.5, "volume": 108804.0}, {"date": "2024-07-30", "close": 187.46, "volume": 94630.0}, {"date": "2024-07-31", "close": 188.65, "volume": 176895.0}, {"date": "2024-08-01", "close": 184.89, "volume": 118142.0}, {"date": "2024-08-02", "close": 181.69, "volume": 109061.0}, {"date": "2024-08-05", "close": 175.83, "volume": 89844.0}, {"date": "2024-08-06", "close": 175.36, "volume": 125894.0}, {"date": "2024-08-07", "close": 173.04, "volume": 83877.0}, {"date": "2024-08-08", "close": 177.25, "volume": 78160.0}, {"date": "2024-08-09", "close": 177.0, "volume": 87949.0}, {"date": "2024-08-12", "close": 176.82, "volume": 92064.0}, {"date": "2024-08-13", "close": 178.76, "volume": 105475.0}, {"date": "2024-08-14", "close": 179.04, "volume": 52460.0}, {"date": "2024-08-15", "close": 179.86, "volume": 116737.0}, {"date": "2024-08-16", "close": 176.75, "volume": 214793.0}, {"date": "2024-08-19", "close": 176.3, "volume": 112950.0}, {"date": "2024-08-20", "close": 176.32, "volume": 95251.0}, {"date": "2024-08-21", "close": 178.27, "volume": 101228.0}, {"date": "2024-08-22", "close": 177.24, "volume": 83867.0}, {"date": "2024-08-23", "close": 176.92, "volume": 100172.0}, {"date": "2024-08-26", "close": 177.99, "volume": 91532.0}, {"date": "2024-08-27", "close": 177.81, "volume": 113734.0}, {"date": "2024-08-28", "close": 178.76, "volume": 112530.0}, {"date": "2024-08-29", "close": 179.5, "volume": 95624.0}, {"date": "2024-08-30", "close": 182.63, "volume": 101973.0}, {"date": "2024-09-03", "close": 175.87, "volume": 133829.0}, {"date": "2024-09-04", "close": 174.01, "volume": 106633.0}, {"date": "2024-09-05", "close": 172.41, "volume": 60044.0}, {"date": "2024-09-06", "close": 167.77, "volume": 108574.0}, {"date": "2024-09-09", "close": 170.75, "volume": 706761.0}, {"date": "2024-09-10", "close": 171.86, "volume": 133811.0}, {"date": "2024-09-11", "close": 171.35, "volume": 197909.0}, {"date": "2024-09-12", "close": 172.95, "volume": 139389.0}, {"date": "2024-09-13", "close": 176.43, "volume": 198367.0}, {"date": "2024-09-16", "close": 178.42, "volume": 185107.0}, {"date": "2024-09-17", "close": 179.41, "volume": 170869.0}, {"date": "2024-09-18", "close": 184.32, "volume": 214558.0}, {"date": "2024-09-19", "close": 184.68, "volume": 226791.0}, {"date": "2024-09-20", "close": 181.01, "volume": 652201.0}, {"date": "2024-09-23", "close": 182.29, "volume": 128518.0}, {"date": "2024-09-24", "close": 180.85, "volume": 129999.0}, {"date": "2024-09-25", "close": 178.45, "volume": 124298.0}, {"date": "2024-09-26", "close": 179.56, "volume": 260736.0}, {"date": "2024-09-27", "close": 176.98, "volume": 104666.0}, {"date": "2024-09-30", "close": 177.34, "volume": 110617.0}, {"date": "2024-10-01", "close": 171.64, "volume": 161310.0}, {"date": "2024-10-02", "close": 173.54, "volume": 159946.0}, {"date": "2024-10-03", "close": 171.54, "volume": 95422.0}, {"date": "2024-10-04", "close": 171.99, "volume": 129084.0}, {"date": "2024-10-07", "close": 171.2, "volume": 156053.0}, {"date": "2024-10-08", "close": 171.68, "volume": 104796.0}, {"date": "2024-10-09", "close": 173.01, "volume": 118138.0}, {"date": "2024-10-10", "close": 171.36, "volume": 109165.0}, {"date": "2024-10-11", "close": 172.5, "volume": 103770.0}, {"date": "2024-10-14", "close": 173.45, "volume": 82472.0}, {"date": "2024-10-15", "close": 175.03, "volume": 292572.0}, {"date": "2024-10-16", "close": 172.82, "volume": 171724.0}, {"date": "2024-10-17", "close": 173.37, "volume": 83718.0}, {"date": "2024-10-18", "close": 172.31, "volume": 129003.0}, {"date": "2024-10-21", "close": 170.86, "volume": 79678.0}, {"date": "2024-10-22", "close": 169.39, "volume": 115457.0}, {"date": "2024-10-23", "close": 167.41, "volume": 215864.0}, {"date": "2024-10-24", "close": 166.92, "volume": 264327.0}, {"date": "2024-10-25", "close": 166.12, "volume": 189785.0}, {"date": "2024-10-28", "close": 167.06, "volume": 177517.0}, {"date": "2024-10-29", "close": 168.0, "volume": 156853.0}, {"date": "2024-10-30", "close": 167.29, "volume": 126136.0}, {"date": "2024-10-31", "close": 165.95, "volume": 277288.0}, {"date": "2024-11-01", "close": 163.63, "volume": 261674.0}, {"date": "2024-11-04", "close": 164.01, "volume": 148631.0}, {"date": "2024-11-05", "close": 167.82, "volume": 139858.0}, {"date": "2024-11-06", "close": 173.69, "volume": 191552.0}, {"date": "2024-11-07", "close": 172.89, "volume": 276037.0}, {"date": "2024-11-08", "close": 173.56, "volume": 115721.0}, {"date": "2024-11-11", "close": 174.26, "volume": 87799.0}, {"date": "2024-11-12", "close": 175.61, "volume": 135166.0}, {"date": "2024-11-13", "close": 176.91, "volume": 215225.0}, {"date": "2024-11-14", "close": 172.74, "volume": 157869.0}, {"date": "2024-11-15", "close": 172.03, "volume": 201239.0}, {"date": "2024-11-18", "close": 169.39, "volume": 118638.0}, {"date": "2024-11-19", "close": 168.04, "volume": 143186.0}, {"date": "2024-11-20", "close": 171.82, "volume": 199698.0}, {"date": "2024-11-21", "close": 171.78, "volume": 223477.0}, {"date": "2024-11-22", "close": 174.98, "volume": 253175.0}, {"date": "2024-11-25", "close": 176.21, "volume": 305681.0}, {"date": "2024-11-26", "close": 174.78, "volume": 176481.0}, {"date": "2024-11-27", "close": 174.32, "volume": 81561.0}, {"date": "2024-11-29", "close": 173.81, "volume": 100820.0}, {"date": "2024-12-02", "close": 174.68, "volume": 180949.0}, {"date": "2024-12-03", "close": 174.34, "volume": 198324.0}, {"date": "2024-12-04", "close": 178.02, "volume": 169843.0}, {"date": "2024-12-05", "close": 173.46, "volume": 247443.0}, {"date": "2024-12-06", "close": 176.06, "volume": 250678.0}, {"date": "2024-12-09", "close": 177.81, "volume": 283118.0}, {"date": "2024-12-10", "close": 178.77, "volume": 242292.0}, {"date": "2024-12-11", "close": 177.78, "volume": 255352.0}, {"date": "2024-12-12", "close": 176.4, "volume": 145982.0}, {"date": "2024-12-13", "close": 174.41, "volume": 89495.0}, {"date": "2024-12-16", "close": 173.91, "volume": 129128.0}, {"date": "2024-12-17", "close": 168.97, "volume": 129485.0}, {"date": "2024-12-18", "close": 164.46, "volume": 311123.0}, {"date": "2024-12-19", "close": 167.52, "volume": 309238.0}, {"date": "2024-12-20", "close": 165.37, "volume": 720230.0}, {"date": "2024-12-23", "close": 166.21, "volume": 166378.0}, {"date": "2024-12-24", "close": 168.94, "volume": 98579.0}, {"date": "2024-12-26", "close": 168.11, "volume": 421173.0}, {"date": "2024-12-27", "close": 167.17, "volume": 106825.0}, {"date": "2024-12-30", "close": 165.89, "volume": 88721.0}, {"date": "2024-12-31", "close": 165.77, "volume": 85987.0}, {"date": "2025-01-02", "close": 165.01, "volume": 114806.0}, {"date": "2025-01-03", "close": 164.87, "volume": 115659.0}, {"date": "2025-01-06", "close": 162.54, "volume": 194971.0}, {"date": "2025-01-07", "close": 160.16, "volume": 164712.0}, {"date": "2025-01-08", "close": 160.83, "volume": 157707.0}, {"date": "2025-01-10", "close": 156.31, "volume": 160681.0}, {"date": "2025-01-13", "close": 159.28, "volume": 137747.0}, {"date": "2025-01-14", "close": 161.41, "volume": 128817.0}, {"date": "2025-01-15", "close": 162.91, "volume": 90081.0}, {"date": "2025-01-16", "close": 164.28, "volume": 93985.0}, {"date": "2025-01-17", "close": 163.85, "volume": 112434.0}, {"date": "2025-01-21", "close": 166.15, "volume": 151878.0}, {"date": "2025-01-22", "close": 165.49, "volume": 84129.0}, {"date": "2025-01-23", "close": 164.77, "volume": 106348.0}, {"date": "2025-01-24", "close": 163.77, "volume": 146863.0}, {"date": "2025-01-27", "close": 166.47, "volume": 132014.0}, {"date": "2025-01-28", "close": 163.98, "volume": 106185.0}, {"date": "2025-01-29", "close": 163.61, "volume": 84859.0}, {"date": "2025-01-30", "close": 165.39, "volume": 129174.0}, {"date": "2025-01-31", "close": 164.73, "volume": 267538.0}, {"date": "2025-02-03", "close": 162.65, "volume": 113913.0}, {"date": "2025-02-04", "close": 164.43, "volume": 126939.0}, {"date": "2025-02-05", "close": 165.18, "volume": 101723.0}, {"date": "2025-02-06", "close": 166.33, "volume": 141122.0}, {"date": "2025-02-07", "close": 165.12, "volume": 108534.0}, {"date": "2025-02-10", "close": 166.25, "volume": 118218.0}, {"date": "2025-02-11", "close": 165.51, "volume": 97902.0}, {"date": "2025-02-12", "close": 162.89, "volume": 141155.0}, {"date": "2025-02-13", "close": 163.28, "volume": 203356.0}, {"date": "2025-02-14", "close": 158.25, "volume": 148491.0}, {"date": "2025-02-18", "close": 159.69, "volume": 152385.0}, {"date": "2025-02-19", "close": 158.61, "volume": 137161.0}, {"date": "2025-02-20", "close": 159.01, "volume": 145464.0}, {"date": "2025-02-21", "close": 158.38, "volume": 166180.0}, {"date": "2025-02-24", "close": 160.74, "volume": 236011.0}, {"date": "2025-02-25", "close": 163.12, "volume": 185968.0}, {"date": "2025-02-26", "close": 161.67, "volume": 224232.0}, {"date": "2025-02-27", "close": 162.08, "volume": 239969.0}, {"date": "2025-02-28", "close": 163.7, "volume": 234709.0}, {"date": "2025-03-03", "close": 160.04, "volume": 223355.0}, {"date": "2025-03-04", "close": 157.84, "volume": 135180.0}, {"date": "2025-03-05", "close": 159.55, "volume": 157497.0}, {"date": "2025-03-06", "close": 158.44, "volume": 125614.0}, {"date": "2025-03-07", "close": 157.99, "volume": 176859.0}, {"date": "2025-03-10", "close": 155.47, "volume": 142922.0}, {"date": "2025-03-11", "close": 152.47, "volume": 135030.0}, {"date": "2025-03-12", "close": 150.61, "volume": 151758.0}, {"date": "2025-03-13", "close": 149.63, "volume": 113937.0}, {"date": "2025-03-14", "close": 150.39, "volume": 241130.0}, {"date": "2025-03-17", "close": 152.03, "volume": 141422.0}, {"date": "2025-03-18", "close": 151.35, "volume": 118658.0}, {"date": "2025-03-19", "close": 152.01, "volume": 192455.0}, {"date": "2025-03-20", "close": 150.56, "volume": 201634.0}, {"date": "2025-03-21", "close": 149.85, "volume": 672223.0}, {"date": "2025-03-24", "close": 151.18, "volume": 145575.0}, {"date": "2025-03-25", "close": 152.63, "volume": 168564.0}, {"date": "2025-03-26", "close": 152.88, "volume": 220996.0}, {"date": "2025-03-27", "close": 151.9, "volume": 219167.0}, {"date": "2025-03-28", "close": 148.01, "volume": 176628.0}, {"date": "2025-03-31", "close": 146.69, "volume": 184064.0}, {"date": "2025-04-01", "close": 147.08, "volume": 180078.0}, {"date": "2025-04-02", "close": 149.66, "volume": 135059.0}, {"date": "2025-04-03", "close": 143.06, "volume": 226387.0}, {"date": "2025-04-04", "close": 134.16, "volume": 296533.0}, {"date": "2025-04-07", "close": 130.21, "volume": 295063.0}, {"date": "2025-04-08", "close": 132.82, "volume": 444416.0}, {"date": "2025-04-09", "close": 143.57, "volume": 409149.0}, {"date": "2025-04-10", "close": 141.87, "volume": 355345.0}, {"date": "2025-04-11", "close": 144.19, "volume": 310809.0}, {"date": "2025-04-14", "close": 144.65, "volume": 287869.0}, {"date": "2025-04-15", "close": 142.78, "volume": 240988.0}, {"date": "2025-04-16", "close": 142.5, "volume": 234045.0}, {"date": "2025-04-17", "close": 144.08, "volume": 161903.0}, {"date": "2025-04-21", "close": 142.37, "volume": 244285.0}, {"date": "2025-04-22", "close": 145.17, "volume": 199291.0}, {"date": "2025-04-23", "close": 149.38, "volume": 364632.0}, {"date": "2025-04-24", "close": 153.32, "volume": 276153.0}, {"date": "2025-04-25", "close": 153.42, "volume": 227399.0}, {"date": "2025-04-28", "close": 152.6, "volume": 277079.0}, {"date": "2025-04-29", "close": 154.26, "volume": 323455.0}, {"date": "2025-04-30", "close": 157.42, "volume": 541424.0}, {"date": "2025-05-01", "close": 155.81, "volume": 257918.0}, {"date": "2025-05-02", "close": 157.02, "volume": 172317.0}, {"date": "2025-05-05", "close": 155.71, "volume": 179316.0}, {"date": "2025-05-06", "close": 155.52, "volume": 295053.0}, {"date": "2025-05-07", "close": 155.8, "volume": 289748.0}, {"date": "2025-05-08", "close": 157.51, "volume": 156977.0}, {"date": "2025-05-09", "close": 157.56, "volume": 139918.0}, {"date": "2025-05-12", "close": 161.57, "volume": 144431.0}, {"date": "2025-05-13", "close": 161.0, "volume": 271700.0}, {"date": "2025-05-14", "close": 158.52, "volume": 218947.0}, {"date": "2025-05-15", "close": 158.57, "volume": 192381.0}, {"date": "2025-05-16", "close": 159.49, "volume": 299241.0}, {"date": "2025-05-19", "close": 159.46, "volume": 158471.0}, {"date": "2025-05-20", "close": 159.04, "volume": 172256.0}, {"date": "2025-05-21", "close": 157.51, "volume": 342226.0}, {"date": "2025-05-22", "close": 158.31, "volume": 251705.0}, {"date": "2025-05-23", "close": 157.75, "volume": 157108.0}, {"date": "2025-05-27", "close": 162.4, "volume": 179387.0}, {"date": "2025-05-28", "close": 162.33, "volume": 263802.0}, {"date": "2025-05-29", "close": 164.21, "volume": 334962.0}, {"date": "2025-05-30", "close": 162.97, "volume": 373866.0}, {"date": "2025-06-02", "close": 161.84, "volume": 445801.0}, {"date": "2025-06-03", "close": 165.21, "volume": 235636.0}, {"date": "2025-06-04", "close": 165.04, "volume": 170349.0}, {"date": "2025-06-05", "close": 165.25, "volume": 175183.0}, {"date": "2025-06-06", "close": 165.11, "volume": 134067.0}, {"date": "2025-06-09", "close": 166.09, "volume": 179166.0}, {"date": "2025-06-10", "close": 166.42, "volume": 138002.0}, {"date": "2025-06-11", "close": 165.06, "volume": 128026.0}, {"date": "2025-06-12", "close": 164.83, "volume": 114992.0}, {"date": "2025-06-13", "close": 162.17, "volume": 204582.0}, {"date": "2025-06-16", "close": 165.93, "volume": 177714.0}, {"date": "2025-06-17", "close": 164.14, "volume": 277647.0}, {"date": "2025-06-18", "close": 165.12, "volume": 271015.0}, {"date": "2025-06-20", "close": 164.85, "volume": 757572.0}, {"date": "2025-06-23", "close": 166.4, "volume": 196806.0}, {"date": "2025-06-24", "close": 168.66, "volume": 212247.0}, {"date": "2025-06-25", "close": 168.06, "volume": 227756.0}, {"date": "2025-06-26", "close": 169.16, "volume": 153932.0}, {"date": "2025-06-27", "close": 167.33, "volume": 377222.0}, {"date": "2025-06-30", "close": 167.53, "volume": 195798.0}, {"date": "2025-07-01", "close": 171.3, "volume": 169132.0}, {"date": "2025-07-02", "close": 173.53, "volume": 205810.0}, {"date": "2025-07-03", "close": 175.77, "volume": 154861.0}, {"date": "2025-07-07", "close": 171.54, "volume": 218447.0}, {"date": "2025-07-08", "close": 174.33, "volume": 212928.0}, {"date": "2025-07-09", "close": 173.44, "volume": 222709.0}, {"date": "2025-07-10", "close": 174.99, "volume": 134316.0}, {"date": "2025-07-11", "close": 172.77, "volume": 87227.0}, {"date": "2025-07-14", "close": 173.23, "volume": 118821.0}, {"date": "2025-07-15", "close": 170.67, "volume": 168363.0}, {"date": "2025-07-16", "close": 171.63, "volume": 170020.0}, {"date": "2025-07-17", "close": 175.15, "volume": 193340.0}, {"date": "2025-07-18", "close": 174.92, "volume": 141901.0}, {"date": "2025-07-21", "close": 174.06, "volume": 146602.0}, {"date": "2025-07-22", "close": 176.38, "volume": 302946.0}, {"date": "2025-07-23", "close": 177.5, "volume": 165735.0}, {"date": "2025-07-24", "close": 176.87, "volume": 139642.0}, {"date": "2025-07-25", "close": 180.03, "volume": 234660.0}, {"date": "2025-07-28", "close": 178.25, "volume": 212020.0}, {"date": "2025-07-29", "close": 178.67, "volume": 196222.0}, {"date": "2025-07-30", "close": 179.5, "volume": 189288.0}, {"date": "2025-07-31", "close": 177.87, "volume": 247010.0}, {"date": "2025-08-01", "close": 175.23, "volume": 220561.0}, {"date": "2025-08-04", "close": 177.45, "volume": 250195.0}, {"date": "2025-08-05", "close": 179.94, "volume": 345847.0}, {"date": "2025-08-06", "close": 178.07, "volume": 218965.0}, {"date": "2025-08-07", "close": 176.94, "volume": 158204.0}, {"date": "2025-08-08", "close": 174.18, "volume": 285696.0}, {"date": "2025-08-11", "close": 169.43, "volume": 394117.0}, {"date": "2025-08-12", "close": 171.99, "volume": 299614.0}, {"date": "2025-08-13", "close": 173.93, "volume": 300225.0}, {"date": "2025-08-14", "close": 170.19, "volume": 213142.0}, {"date": "2025-08-15", "close": 169.61, "volume": 373278.0}, {"date": "2025-08-18", "close": 170.45, "volume": 232954.0}, {"date": "2025-08-19", "close": 171.28, "volume": 128493.0}, {"date": "2025-08-20", "close": 170.44, "volume": 159830.0}, {"date": "2025-08-21", "close": 170.71, "volume": 109229.0}, {"date": "2025-08-22", "close": 175.96, "volume": 167829.0}, {"date": "2025-08-25", "close": 172.62, "volume": 132534.0}, {"date": "2025-08-26", "close": 170.14, "volume": 166783.0}, {"date": "2025-08-27", "close": 174.13, "volume": 236081.0}, {"date": "2025-08-28", "close": 172.88, "volume": 204415.0}, {"date": "2025-08-29", "close": 170.6, "volume": 186663.0}, {"date": "2025-09-02", "close": 169.07, "volume": 191853.0}, {"date": "2025-09-03", "close": 169.02, "volume": 213119.0}, {"date": "2025-09-04", "close": 172.31, "volume": 201177.0}, {"date": "2025-09-05", "close": 170.46, "volume": 166708.0}, {"date": "2025-09-08", "close": 170.3, "volume": 316483.0}, {"date": "2025-09-09", "close": 168.79, "volume": 217628.0}, {"date": "2025-09-10", "close": 169.33, "volume": 393778.0}, {"date": "2025-09-11", "close": 171.89, "volume": 211115.0}, {"date": "2025-09-12", "close": 169.26, "volume": 191389.0}, {"date": "2025-09-15", "close": 169.03, "volume": 165548.0}, {"date": "2025-09-16", "close": 168.32, "volume": 198897.0}, {"date": "2025-09-17", "close": 168.96, "volume": 205223.0}, {"date": "2025-09-18", "close": 170.58, "volume": 183610.0}, {"date": "2025-09-19", "close": 170.97, "volume": 1205606.0}, {"date": "2025-09-22", "close": 172.35, "volume": 246900.0}, {"date": "2025-09-23", "close": 172.08, "volume": 213190.0}, {"date": "2025-09-24", "close": 169.59, "volume": 186669.0}, {"date": "2025-09-25", "close": 168.94, "volume": 157704.0}, {"date": "2025-09-26", "close": 170.88, "volume": 152310.0}, {"date": "2025-09-29", "close": 171.02, "volume": 304095.0}, {"date": "2025-09-30", "close": 172.07, "volume": 174995.0}, {"date": "2025-10-01", "close": 172.47, "volume": 194571.0}, {"date": "2025-10-02", "close": 173.63, "volume": 144044.0}, {"date": "2025-10-03", "close": 174.0, "volume": 163052.0}, {"date": "2025-10-06", "close": 175.18, "volume": 160342.0}, {"date": "2025-10-07", "close": 172.09, "volume": 111963.0}, {"date": "2025-10-08", "close": 173.6, "volume": 108788.0}, {"date": "2025-10-09", "close": 170.58, "volume": 135270.0}, {"date": "2025-10-10", "close": 170.57, "volume": 178037.0}, {"date": "2025-10-13", "close": 169.27, "volume": 259184.0}, {"date": "2025-10-14", "close": 167.85, "volume": 188030.0}, {"date": "2025-10-15", "close": 167.41, "volume": 280871.0}, {"date": "2025-10-16", "close": 165.04, "volume": 174926.0}, {"date": "2025-10-17", "close": 165.07, "volume": 184699.0}, {"date": "2025-10-20", "close": 166.31, "volume": 195077.0}, {"date": "2025-10-21", "close": 168.59, "volume": 198260.0}, {"date": "2025-10-22", "close": 165.33, "volume": 212966.0}, {"date": "2025-10-23", "close": 166.72, "volume": 222018.0}, {"date": "2025-10-24", "close": 168.2, "volume": 224758.0}, {"date": "2025-10-27", "close": 166.78, "volume": 228569.0}, {"date": "2025-10-28", "close": 162.71, "volume": 416198.0}, {"date": "2025-10-29", "close": 169.44, "volume": 613871.0}, {"date": "2025-10-30", "close": 157.2, "volume": 502486.0}, {"date": "2025-10-31", "close": 157.03, "volume": 377373.0}, {"date": "2025-11-03", "close": 155.98, "volume": 313366.0}, {"date": "2025-11-04", "close": 157.32, "volume": 208778.0}, {"date": "2025-11-05", "close": 159.97, "volume": 270776.0}, {"date": "2025-11-06", "close": 157.07, "volume": 238764.0}, {"date": "2025-11-07", "close": 158.96, "volume": 156765.0}, {"date": "2025-11-10", "close": 160.47, "volume": 181736.0}, {"date": "2025-11-11", "close": 160.13, "volume": 168527.0}, {"date": "2025-11-12", "close": 161.4, "volume": 197869.0}, {"date": "2025-11-13", "close": 159.27, "volume": 186797.0}, {"date": "2025-11-14", "close": 156.29, "volume": 189972.0}, {"date": "2025-11-17", "close": 155.55, "volume": 219840.0}, {"date": "2025-11-18", "close": 156.92, "volume": 169720.0}, {"date": "2025-11-19", "close": 156.13, "volume": 184051.0}, {"date": "2025-11-20", "close": 152.94, "volume": 168378.0}, {"date": "2025-11-21", "close": 155.85, "volume": 193486.0}, {"date": "2025-11-24", "close": 154.07, "volume": 240570.0}, {"date": "2025-11-25", "close": 161.03, "volume": 272354.0}, {"date": "2025-11-26", "close": 160.96, "volume": 296855.0}, {"date": "2025-11-28", "close": 161.3, "volume": 106994.0}, {"date": "2025-12-01", "close": 163.58, "volume": 353882.0}, {"date": "2025-12-02", "close": 164.34, "volume": 264948.0}, {"date": "2025-12-03", "close": 163.12, "volume": 311813.0}, {"date": "2025-12-04", "close": 163.21, "volume": 462299.0}, {"date": "2025-12-05", "close": 162.33, "volume": 230186.0}, {"date": "2025-12-08", "close": 160.41, "volume": 442836.0}, {"date": "2025-12-09", "close": 157.8, "volume": 228166.0}, {"date": "2025-12-10", "close": 159.02, "volume": 341186.0}, {"date": "2025-12-11", "close": 163.97, "volume": 212343.0}, {"date": "2025-12-12", "close": 162.4, "volume": 234978.0}, {"date": "2025-12-15", "close": 160.34, "volume": 207819.0}, {"date": "2025-12-16", "close": 159.27, "volume": 165714.0}, {"date": "2025-12-17", "close": 158.48, "volume": 155395.0}, {"date": "2025-12-18", "close": 160.56, "volume": 297303.0}, {"date": "2025-12-19", "close": 160.09, "volume": 487429.0}, {"date": "2025-12-22", "close": 161.47, "volume": 204358.0}, {"date": "2025-12-23", "close": 161.66, "volume": 165391.0}, {"date": "2025-12-24", "close": 161.45, "volume": 112381.0}, {"date": "2025-12-26", "close": 163.86, "volume": 441751.0}, {"date": "2025-12-29", "close": 163.34, "volume": 224180.0}, {"date": "2025-12-30", "close": 162.57, "volume": 199333.0}, {"date": "2025-12-31", "close": 160.14, "volume": 191470.0}, {"date": "2026-01-02", "close": 162.24, "volume": 361107.0}, {"date": "2026-01-05", "close": 168.42, "volume": 338225.0}, {"date": "2026-01-06", "close": 169.29, "volume": 219115.0}, {"date": "2026-01-07", "close": 168.54, "volume": 131762.0}, {"date": "2026-01-08", "close": 171.75, "volume": 188920.0}, {"date": "2026-01-09", "close": 173.98, "volume": 160184.0}, {"date": "2026-01-12", "close": 175.0, "volume": 171781.0}, {"date": "2026-01-13", "close": 176.64, "volume": 232240.0}, {"date": "2026-01-14", "close": 180.12, "volume": 303385.0}, {"date": "2026-01-15", "close": 183.03, "volume": 213159.0}, {"date": "2026-01-16", "close": 184.64, "volume": 236068.0}, {"date": "2026-01-20", "close": 180.86, "volume": 267250.0}, {"date": "2026-01-21", "close": 184.16, "volume": 247718.0}, {"date": "2026-01-22", "close": 183.43, "volume": 186172.0}, {"date": "2026-01-23", "close": 181.39, "volume": 137129.0}, {"date": "2026-01-26", "close": 180.57, "volume": 149905.0}, {"date": "2026-01-27", "close": 180.2, "volume": 257922.0}, {"date": "2026-01-28", "close": 175.78, "volume": 288670.0}, {"date": "2026-01-29", "close": 178.26, "volume": 258041.0}, {"date": "2026-01-30", "close": 177.15, "volume": 400931.0}, {"date": "2026-02-02", "close": 181.31, "volume": 163481.0}, {"date": "2026-02-03", "close": 184.26, "volume": 206826.0}, {"date": "2026-02-04", "close": 186.91, "volume": 216975.0}, {"date": "2026-02-05", "close": 187.16, "volume": 227789.0}, {"date": "2026-02-06", "close": 193.13, "volume": 244227.0}, {"date": "2026-02-09", "close": 194.61, "volume": 164346.0}, {"date": "2026-02-10", "close": 194.66, "volume": 167642.0}, {"date": "2026-02-11", "close": 196.76, "volume": 217996.0}, {"date": "2026-02-12", "close": 203.08, "volume": 277816.0}, {"date": "2026-02-13", "close": 201.94, "volume": 257481.0}, {"date": "2026-02-17", "close": 202.14, "volume": 258344.0}, {"date": "2026-02-18", "close": 199.79, "volume": 205355.0}, {"date": "2026-02-19", "close": 198.0, "volume": 199253.0}, {"date": "2026-02-20", "close": 197.06, "volume": 351643.0}, {"date": "2026-02-23", "close": 194.8, "volume": 217659.0}, {"date": "2026-02-24", "close": 196.31, "volume": 170995.0}, {"date": "2026-02-25", "close": 195.65, "volume": 239385.0}, {"date": "2026-02-26", "close": 196.02, "volume": 196704.0}, {"date": "2026-02-27", "close": 195.41, "volume": 213973.0}, {"date": "2026-03-02", "close": 198.18, "volume": 164887.0}, {"date": "2026-03-03", "close": 193.9, "volume": 187430.0}, {"date": "2026-03-04", "close": 192.73, "volume": 168181.0}, {"date": "2026-03-05", "close": 187.61, "volume": 140704.0}, {"date": "2026-03-06", "close": 183.43, "volume": 162605.0}, {"date": "2026-03-09", "close": 184.86, "volume": 140189.0}, {"date": "2026-03-10", "close": 183.05, "volume": 172878.0}, {"date": "2026-03-11", "close": 183.55, "volume": 147729.0}, {"date": "2026-03-12", "close": 179.44, "volume": 163908.0}, {"date": "2026-03-13", "close": 177.22, "volume": 205274.0}, {"date": "2026-03-16", "close": 176.69, "volume": 193185.0}, {"date": "2026-03-17", "close": 176.61, "volume": 175262.0}, {"date": "2026-03-18", "close": 173.53, "volume": 215081.0}, {"date": "2026-03-19", "close": 172.78, "volume": 161438.0}, {"date": "2026-03-20", "close": 170.14, "volume": 329922.0}, {"date": "2026-03-23", "close": 173.55, "volume": 198235.0}, {"date": "2026-03-24", "close": 174.98, "volume": 165547.0}, {"date": "2026-03-25", "close": 176.03, "volume": 214300.0}, {"date": "2026-03-26", "close": 167.69, "volume": 279378.0}, {"date": "2026-03-27", "close": 165.26, "volume": 205161.0}, {"date": "2026-03-30", "close": 160.69, "volume": 297078.0}, {"date": "2026-03-31", "close": 163.95, "volume": 446965.0}, {"date": "2026-04-01", "close": 166.35, "volume": 211624.0}, {"date": "2026-04-02", "close": 165.12, "volume": 192168.0}, {"date": "2026-04-06", "close": 165.66, "volume": 108465.0}, {"date": "2026-04-07", "close": 165.76, "volume": 216402.0}, {"date": "2026-04-08", "close": 171.33, "volume": 307616.0}, {"date": "2026-04-09", "close": 171.42, "volume": 219721.0}, {"date": "2026-04-10", "close": 172.23, "volume": 137158.0}, {"date": "2026-04-13", "close": 172.47, "volume": 194310.0}, {"date": "2026-04-14", "close": 171.57, "volume": 268923.0}, {"date": "2026-04-15", "close": 165.89, "volume": 248040.0}, {"date": "2026-04-16", "close": 165.17, "volume": 440825.0}, {"date": "2026-04-17", "close": 173.21, "volume": 374503.0}, {"date": "2026-04-20", "close": 173.5, "volume": 279149.0}, {"date": "2026-04-21", "close": 171.81, "volume": 143727.0}, {"date": "2026-04-22", "close": 170.1, "volume": 148370.0}, {"date": "2026-04-23", "close": 172.31, "volume": 146916.0}, {"date": "2026-04-24", "close": 169.85, "volume": 195758.0}, {"date": "2026-04-27", "close": 170.95, "volume": 198793.0}, {"date": "2026-04-28", "close": 167.26, "volume": 335915.0}, {"date": "2026-04-29", "close": 164.13, "volume": 247600.0}, {"date": "2026-04-30", "close": 166.39, "volume": 250736.0}, {"date": "2026-05-01", "close": 165.79, "volume": 201278.0}, {"date": "2026-05-04", "close": 165.26, "volume": 196590.0}, {"date": "2026-05-05", "close": 168.87, "volume": 492911.0}, {"date": "2026-05-06", "close": 173.97, "volume": 445712.0}, {"date": "2026-05-07", "close": 171.9, "volume": 420833.0}, {"date": "2026-05-08", "close": 169.94, "volume": 221406.0}, {"date": "2026-05-11", "close": 168.57, "volume": 241288.0}, {"date": "2026-05-12", "close": 169.55, "volume": 308048.0}, {"date": "2026-05-13", "close": 172.48, "volume": 478638.0}, {"date": "2026-05-14", "close": 174.69, "volume": 361056.0}, {"date": "2026-05-15", "close": 171.24, "volume": 378155.0}, {"date": "2026-05-18", "close": 169.52, "volume": 213187.0}, {"date": "2026-05-19", "close": 165.11, "volume": 193440.0}, {"date": "2026-05-20", "close": 168.96, "volume": 223315.0}, {"date": "2026-05-21", "close": 168.55, "volume": 218206.0}, {"date": "2026-05-22", "close": 170.95, "volume": 194337.0}, {"date": "2026-05-26", "close": 173.23, "volume": 313030.0}, {"date": "2026-05-27", "close": 171.7, "volume": 556023.0}, {"date": "2026-05-28", "close": 170.21, "volume": 431119.0}, {"date": "2026-05-29", "close": 165.8, "volume": 456341.0}, {"date": "2026-06-01", "close": 163.13, "volume": 390879.0}, {"date": "2026-06-02", "close": 163.27, "volume": 217172.0}, {"date": "2026-06-03", "close": 164.59, "volume": 400321.0}, {"date": "2026-06-04", "close": 161.51, "volume": 274564.0}, {"date": "2026-06-05", "close": 161.3, "volume": 282175.0}, {"date": "2026-06-08", "close": 158.94, "volume": 337098.0}, {"date": "2026-06-09", "close": 160.77, "volume": 412713.0}, {"date": "2026-06-10", "close": 156.28, "volume": 529271.0}, {"date": "2026-06-11", "close": 159.49, "volume": 364447.0}, {"date": "2026-06-12", "close": 159.89, "volume": 370483.0}, {"date": "2026-06-15", "close": 162.48, "volume": 343895.0}, {"date": "2026-06-16", "close": 162.54, "volume": 294529.0}, {"date": "2026-06-17", "close": 160.2, "volume": 341065.0}, {"date": "2026-06-18", "close": 164.39, "volume": 824172.0}, {"date": "2026-06-22", "close": 163.95, "volume": 299866.0}, {"date": "2026-06-23", "close": 162.66, "volume": 287830.0}, {"date": "2026-06-24", "close": 165.29, "volume": 248366.0}, {"date": "2026-06-25", "close": 167.62, "volume": 316715.0}, {"date": "2026-06-26", "close": 170.46, "volume": 478809.0}, {"date": "2026-06-29", "close": 172.06, "volume": 465561.0}, {"date": "2026-06-30", "close": 174.58, "volume": 336353.0}, {"date": "2026-07-01", "close": 170.28, "volume": 355752.0}, {"date": "2026-07-02", "close": 171.48, "volume": 218264.0}, {"date": "2026-07-06", "close": 172.19, "volume": 266953.0}, {"date": "2026-07-07", "close": 170.34, "volume": 257843.0}, {"date": "2026-07-08", "close": 167.41, "volume": 336399.0}, {"date": "2026-07-09", "close": 167.85, "volume": 229399.0}, {"date": "2026-07-10", "close": 170.61, "volume": 252705.0}, {"date": "2026-07-13", "close": 168.56, "volume": 244879.0}, {"date": "2026-07-14", "close": 167.83, "volume": 193614.0}, {"date": "2026-07-15", "close": 169.0, "volume": 119200.0}, {"date": "2026-07-16", "close": 173.39, "volume": 223953.0}, {"date": "2026-07-17", "close": 171.03, "volume": 185965.0}, {"date": "2026-07-20", "close": 171.13, "volume": 215840.0}, {"date": "2026-07-21", "close": 169.99, "volume": 452064.0}, {"date": "2026-07-22", "close": 171.83, "volume": 224653.0}, {"date": "2026-07-23", "close": 174.06, "volume": 219651.0}, {"date": "2026-07-24", "close": 174.64, "volume": 199075.0}, {"date": "2026-07-27", "close": 175.63, "volume": 163184.0}, {"date": "2026-07-28", "close": 179.73, "volume": 341404.0}, {"date": "2026-07-29", "close": 175.81, "volume": 203237.0}, {"date": "2026-07-30", "close": 174.35, "volume": 220111.0}, {"date": "2026-07-31", "close": 190.27, "volume": 721910.0}, {"date": "2026-08-03", "close": 192.46, "volume": 433076.0}, {"date": "2026-08-04", "close": 193.23, "volume": 391209.0}, {"date": "2026-08-05", "close": 192.81, "volume": 431944.0}, {"date": "2026-08-06", "close": 193.96, "volume": 423359.0}, {"date": "2026-08-07", "close": 194.19, "volume": 471447.0}], "refreshing": true}