{"ticker": "MSM", "overview": {"cik": "1003078", "ticker": "MSM", "name": "MSC INDUSTRIAL DIRECT CO INC", "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "sic": "5084", "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001003078-26-000112", "price_sensitive": false}, {"form": "10-K", "date": "2026-10-22", "title": "Annual report", "accession": "0001003078-26-000110", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001003078-26-000108", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001003078-26-000104", "price_sensitive": true}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001003078-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001003078-26-000098", "price_sensitive": false}, {"form": "3", "date": "2026-09-14", "title": "FORM 3", "accession": "0001003078-26-000096", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001003078-26-000094", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001003078-26-000091", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0000950142-26-002304", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001003078-26-000088", "price_sensitive": false}, {"form": "3", "date": "2026-07-20", "title": "FORM 3", "accession": "0001003078-26-000086", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-17", "title": "Form 8-K/A", "accession": "0001003078-26-000083", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-01", "title": "Quarterly report", "accession": "0001003078-26-000080", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001003078-26-000078", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001003078-26-000074", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001003078-26-000071", "price_sensitive": true}, {"form": "SD", "date": "2026-05-26", "title": "Form SD", "accession": "0001003078-26-000067", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-01", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000118", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-15", "title": "Material event", "accession": "0001003078-26-000064", "price_sensitive": true}, {"form": "4", "date": "2026-04-09", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001093", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-01", "title": "Quarterly report", "accession": "0001003078-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-01", "title": "Material event", "accession": "0001003078-26-000059", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001909", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-19", "title": "Material event", "accession": "0001003078-26-000055", "price_sensitive": true}]}, "description": "MSC INDUSTRIAL DIRECT CO INC trades as MSM on the NYSE and is registered in the United States, classified under Wholesale-Industrial Machinery & Equipment (SIC 5084). Privy Trades holds 1,894 insider filings for the company, from July 2003 to October 2026. Across those, 34 insiders disclosed 19 open-market purchases totalling $83.47M against 652 sales totalling $1.12B. The most recent filing on record is dated 23 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 19, "buy_sum": 83468176.940216, "sell_n": 652, "sell_sum": 1116484127.8431582, "net": -1033015950.9029422, "insiders": 34, "first_date": "2003-07-31", "last_date": "2026-10-23"}, "metrics": {"ticker": "MSM", "has_prices": true, "as_of": "2026-10-26", "last": 118.72, "prev_close": 113.86, "change": 4.859999999999999, "change_pct": 0.042683997892148245, "session_volume": 1551970.0, "vwap_5": 118.60973006541451, "vwap_20": 125.08642390285806, "vwap_60": 122.92675456273629, "vwap_250": 105.09732220431162, "high_52w": 132.82, "low_52w": 81.08, "avg_volume_20": 1025336.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000950142-26-002870", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Mitchell Jacobson", "who_key": "JACOBSON MITCHELL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28984169.7372, "score": 69.4, "price_sensitive": true, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "MSM lands a $29M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/1008015/000095014226002870/0000950142-26-002870-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15339}, {"id": "0001003078-26-000112", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Reuben E. Slone", "who_key": "Slone Reuben E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50129.164300000004, "score": 38.1, "price_sensitive": false, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "A director backs MSM with $50K", "source_url": "https://www.sec.gov/Archives/edgar/data/1518692/000100307826000112/0001003078-26-000112-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15339}, {"id": "13DG-0000950142-26-002304", "src": "13DG", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Harlan B. Korenvaes", "who_key": "Korenvaes Harlan B", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Korenvaes Harlan B takes a 5.9% passive stake in MSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1430710/0000950142-26-002304-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120459}, {"id": "0001003078-26-000088", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Walter Siegel", "who_key": "Siegel Walter", "role": "SVP, Gen Counsel & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on MSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307826000088/0001003078-26-000088-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152139}, {"id": "13DG-0000052388-26-000118", "src": "13DG", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in MSM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000118-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267339}, {"id": "0000950142-26-001093", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Mitchell Jacobson", "who_key": "JACOBSON MITCHELL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on MSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014226001093/0000950142-26-001093-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301899}, {"id": "13DG-0000102909-26-001909", "src": "13DG", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "MSC Industrial Direct Co Inc", "who_key": "MSC INDUSTRIAL DIRECT CO 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": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "MSC INDUSTRIAL DIRECT CO INC adjusts its stake in MSM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/0000102909-26-001909-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}, {"id": "0001003078-26-000047", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Steven Paladino", "who_key": "PALADINO STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on MSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307826000047/0001003078-26-000047-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389739}, {"id": "0001003078-26-000045", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Rudina Seseri", "who_key": "Seseri Rudina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 156294.18, "score": 0.0, "price_sensitive": true, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Board member offloads $156K of MSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307826000045/0001003078-26-000045-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394059}, {"id": "0000950142-26-000239", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Erik Gershwind", "who_key": "GERSHWIND ERIK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on MSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014226000239/0000950142-26-000239-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402699}, {"id": "0001003078-26-000031", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Michael C. Kaufmann", "who_key": "Kaufmann Michael C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on MSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307826000031/0001003078-26-000031-index.htm", "trade_date": "2026-01-24", "timestamp": "2026-01-24", "mins": 407019}, {"id": "0001003078-26-000035", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Rudina Seseri", "who_key": "Seseri Rudina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on MSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307826000035/0001003078-26-000035-index.htm", "trade_date": "2026-01-24", "timestamp": "2026-01-24", "mins": 407019}, {"id": "0001003078-26-000041", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Rahquel Purcell", "who_key": "Purcell Rahquel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on MSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307826000041/0001003078-26-000041-index.htm", "trade_date": "2026-01-24", "timestamp": "2026-01-24", "mins": 407019}, {"id": "0001003078-26-000043", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Steven Paladino", "who_key": "PALADINO STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on MSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307826000043/0001003078-26-000043-index.htm", "trade_date": "2026-01-24", "timestamp": "2026-01-24", "mins": 407019}, {"id": "0001003078-26-000033", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Robert B. Aarnes", "who_key": "Aarnes Robert B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on MSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307826000033/0001003078-26-000033-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408459}, {"id": "0001003078-26-000037", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Philip Peller", "who_key": "PELLER PHILIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on MSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307826000037/0001003078-26-000037-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408459}, {"id": "0001003078-26-000039", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Louise K. Goeser", "who_key": "GOESER LOUISE K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on MSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307826000039/0001003078-26-000039-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408459}, {"id": "0000950142-26-000240", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Mitchell Jacobson", "who_key": "JACOBSON MITCHELL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on MSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014226000240/0000950142-26-000240-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408459}, {"id": "0001003078-26-000021", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Rudina Seseri", "who_key": "Seseri Rudina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on MSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307826000021/0001003078-26-000021-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409899}, {"id": "0001003078-26-000023", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Michael C. Kaufmann", "who_key": "Kaufmann Michael C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on MSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307826000023/0001003078-26-000023-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409899}, {"id": "0001003078-26-000025", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Rahquel Purcell", "who_key": "Purcell Rahquel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on MSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307826000025/0001003078-26-000025-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409899}, {"id": "0001003078-26-000027", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Steven Paladino", "who_key": "PALADINO STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on MSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307826000027/0001003078-26-000027-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409899}, {"id": "0001003078-26-000029", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Robert B. Aarnes", "who_key": "Aarnes Robert B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on MSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307826000029/0001003078-26-000029-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409899}, {"id": "0000950142-26-000222", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Mitchell Jacobson", "who_key": "JACOBSON MITCHELL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on MSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014226000222/0000950142-26-000222-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411339}, {"id": "0001003078-25-000185", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Julie Valsa Rockett", "who_key": "Rockett Julie Valsa", "role": "VP, Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 589.1822999999999, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on MSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307825000185/0001003078-25-000185-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461739}, {"id": "0000950142-25-003039", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Mitchell Jacobson", "who_key": "JACOBSON MITCHELL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1943037.487, "score": 54.6, "price_sensitive": true, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "MSM lands a $1.9M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014225003039/0000950142-25-003039-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503499}, {"id": "0001003078-25-000163", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Philip Peller", "who_key": "PELLER PHILIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 600873.24, "score": 63.4, "price_sensitive": true, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Director buys $601K of MSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307825000163/0001003078-25-000163-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510699}, {"id": "0001003078-25-000153", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Kimberly Shacklett", "who_key": "Shacklett Kimberly", "role": "SVP, Customer Experience", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5685.341200000001, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on MSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307825000153/0001003078-25-000153-index.htm", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522219}, {"id": "0001003078-25-000155", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Julie Valsa Rockett", "who_key": "Rockett Julie Valsa", "role": "VP, Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2999.21468, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on MSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307825000155/0001003078-25-000155-index.htm", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522219}, {"id": "0001003078-25-000157", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Erik Gershwind", "who_key": "GERSHWIND ERIK", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 245713.26956000002, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on MSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307825000157/0001003078-25-000157-index.htm", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522219}], "recent_buys": [{"id": "0001003078-26-000112", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Reuben E. Slone", "who_key": "Slone Reuben E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50129.164300000004, "score": 38.1, "price_sensitive": false, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "A director backs MSM with $50K", "source_url": "https://www.sec.gov/Archives/edgar/data/1518692/000100307826000112/0001003078-26-000112-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15339}, {"id": "0000950142-26-002870", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Mitchell Jacobson", "who_key": "JACOBSON MITCHELL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28984169.7372, "score": 69.4, "price_sensitive": true, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "MSM lands a $29M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/1008015/000095014226002870/0000950142-26-002870-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15339}, {"id": "0000950142-25-003039", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Mitchell Jacobson", "who_key": "JACOBSON MITCHELL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1943037.487, "score": 54.6, "price_sensitive": true, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "MSM lands a $1.9M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014225003039/0000950142-25-003039-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503499}, {"id": "0001003078-25-000163", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Philip Peller", "who_key": "PELLER PHILIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 600873.24, "score": 63.4, "price_sensitive": true, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Director buys $601K of MSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307825000163/0001003078-25-000163-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510699}, {"id": "0000950142-25-002880", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Mitchell Jacobson", "who_key": "JACOBSON MITCHELL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15408431.725300001, "score": 65.9, "price_sensitive": true, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "The whole bench is buying MSM \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014225002880/0000950142-25-002880-index.htm", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525099}, {"id": "0000950142-25-001024", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Mitchell Jacobson", "who_key": "JACOBSON MITCHELL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11101252.9365, "score": 64.1, "price_sensitive": true, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "3 insiders pile into MSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014225001024/0000950142-25-001024-index.htm", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826059}, {"id": "0000950142-22-002179", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Mitchell Jacobson", "who_key": "JACOBSON MITCHELL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14450000.0, "score": 79.9, "price_sensitive": true, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "The whole bench is buying MSM \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014222002179/0000950142-22-002179-index.htm", "trade_date": "2022-07-13", "timestamp": "2022-07-13", "mins": 2266059}, {"id": "0000950142-22-001670", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Mitchell Jacobson", "who_key": "JACOBSON MITCHELL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 368550.26, "score": 46.8, "price_sensitive": true, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "MSM draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014222001670/0000950142-22-001670-index.htm", "trade_date": "2022-05-12", "timestamp": "2022-05-12", "mins": 2355339}, {"id": "0001003078-21-000080", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Louise K. Goeser", "who_key": "GOESER LOUISE K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 221100.886716, "score": 44.2, "price_sensitive": true, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "That makes 3 insiders into MSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307821000080/0001003078-21-000080-index.htm", "trade_date": "2021-04-23", "timestamp": "2021-04-23", "mins": 2908299}, {"id": "0000950142-21-000342", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Mitchell Jacobson", "who_key": "JACOBSON MITCHELL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5290779.5012, "score": 59.7, "price_sensitive": true, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Insider cluster: 4 buying MSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014221000342/0000950142-21-000342-index.htm", "trade_date": "2021-01-29", "timestamp": "2021-01-29", "mins": 3029259}, {"id": "0001003078-17-000166", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Philip Peller", "who_key": "PELLER PHILIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 72000.0, "score": 47.9, "price_sensitive": true, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Insider cluster: 4 buying MSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307817000166/0001003078-17-000166-index.htm", "trade_date": "2017-07-19", "timestamp": "2017-07-19", "mins": 4886859}, {"id": "0001003078-16-000150", "src": "INSIDERS", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Denis F. Kelly", "who_key": "KELLY DENIS F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 133058.0, "score": 43.8, "price_sensitive": true, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "4 insiders now buying MSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307816000150/0001003078-16-000150-index.htm", "trade_date": "2016-02-09", "timestamp": "2016-02-09", "mins": 5644299}], "institutional": [{"id": "13DG-0000950142-26-002304", "src": "13DG", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "Harlan B. Korenvaes", "who_key": "Korenvaes Harlan B", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Korenvaes Harlan B takes a 5.9% passive stake in MSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1430710/0000950142-26-002304-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120459}, {"id": "13DG-0000052388-26-000118", "src": "13DG", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in MSM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000118-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267339}, {"id": "13DG-0000102909-26-001909", "src": "13DG", "ticker": "MSM", "cik": "1003078", "company": "MSC INDUSTRIAL DIRECT CO INC", "company_raw": "MSC INDUSTRIAL DIRECT CO INC", "who": "MSC Industrial Direct Co Inc", "who_key": "MSC INDUSTRIAL DIRECT CO 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": 2, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "MSC INDUSTRIAL DIRECT CO INC adjusts its stake in MSM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/0000102909-26-001909-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "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": "MSC Industrial Direct Company, Inc. Common Stock", "new_value": "MSC INDUSTRIAL DIRECT CO INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001003078", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001003078", "applied": 1, "detected_at": "2026-10-26T02:17:54.536790"}]}, "key_people": [{"who": "Mitchell Jacobson", "who_key": "JACOBSON MITCHELL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 79465421.6472, "sold": 500279552.1094, "net": -420814130.4622, "trades": 133, "top_score": 79.9, "lean": "selling", "history": [{"action": "BUY", "amount": 28984169.7372, "date": "2026-10-23", "score": 69.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1008015/000095014226002870/0000950142-26-002870-index.htm"}, {"action": "BUY", "amount": 1943037.487, "date": "2025-11-18", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014225003039/0000950142-25-003039-index.htm"}, {"action": "BUY", "amount": 15408431.725300001, "date": "2025-11-03", "score": 65.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014225002880/0000950142-25-002880-index.htm"}, {"action": "BUY", "amount": 11101252.9365, "date": "2025-04-08", "score": 64.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014225001024/0000950142-25-001024-index.htm"}, {"action": "SELL", "amount": 2433295.4325, "date": "2024-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014224000249/0000950142-24-000249-index.htm"}, {"action": "SELL", "amount": 15279035.1834, "date": "2024-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014224000243/0000950142-24-000243-index.htm"}, {"action": "SELL", "amount": 9123856.76, "date": "2024-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014224000216/0000950142-24-000216-index.htm"}, {"action": "BUY", "amount": 14450000.0, "date": "2022-07-13", "score": 79.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014222002179/0000950142-22-002179-index.htm"}, {"action": "BUY", "amount": 368550.26, "date": "2022-05-12", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014222001670/0000950142-22-001670-index.htm"}, {"action": "BUY", "amount": 5290779.5012, "date": "2021-01-29", "score": 59.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014221000342/0000950142-21-000342-index.htm"}, {"action": "SELL", "amount": 9500000.0, "date": "2018-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014218001215/0000950142-18-001215-index.htm"}, {"action": "SELL", "amount": 834828.36, "date": "2018-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014218001195/0000950142-18-001195-index.htm"}, {"action": "SELL", "amount": 18960712.84, "date": "2018-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014218000210/0000950142-18-000210-index.htm"}, {"action": "SELL", "amount": 34129982.38, "date": "2018-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014218000174/0000950142-18-000174-index.htm"}, {"action": "SELL", "amount": 6135806.32, "date": "2018-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014218000076/0000950142-18-000076-index.htm"}, {"action": "SELL", "amount": 4585394.97, "date": "2017-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014217002085/0000950142-17-002085-index.htm"}, {"action": "SELL", "amount": 8423029.14, "date": "2017-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014217002069/0000950142-17-002069-index.htm"}, {"action": "SELL", "amount": 388965.6, "date": "2017-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014217002045/0000950142-17-002045-index.htm"}, {"action": "SELL", "amount": 2088671.8599999999, "date": "2017-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014217002039/0000950142-17-002039-index.htm"}, {"action": "SELL", "amount": 898441.53, "date": "2017-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014217002028/0000950142-17-002028-index.htm"}, {"action": "SELL", "amount": 1479330.52, "date": "2017-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014217001982/0000950142-17-001982-index.htm"}, {"action": "SELL", "amount": 1112523.1199999999, "date": "2017-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014217001972/0000950142-17-001972-index.htm"}, {"action": "SELL", "amount": 2790071.46, "date": "2017-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014217001955/0000950142-17-001955-index.htm"}, {"action": "SELL", "amount": 1910359.9200000002, "date": "2014-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014214001755/0000950142-14-001755-index.htm"}, {"action": "SELL", "amount": 2687400.0, "date": "2014-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014214001608/0000950142-14-001608-index.htm"}], "latest": {"action": "BUY", "amount": 28984169.7372, "date": "2026-10-23", "score": 69.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1008015/000095014226002870/0000950142-26-002870-index.htm"}}, {"who": "Marjorie Gershwind", "who_key": "GERSHWIND MARJORIE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 206862202.35999998, "net": -206862202.35999998, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2674121.0, "date": "2005-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014205003073/0000950142-05-003073-index.htm"}, {"action": "SELL", "amount": 264874.0, "date": "2005-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014205003075/0000950142-05-003075-index.htm"}, {"action": "SELL", "amount": 2640699.0, "date": "2005-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014205003071/0000950142-05-003071-index.htm"}, {"action": "SELL", "amount": 1508861.0, "date": "2005-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014205003051/0000950142-05-003051-index.htm"}, {"action": "SELL", "amount": 887758.0, "date": "2005-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014205002997/0000950142-05-002997-index.htm"}, {"action": "SELL", "amount": 2654304.0, "date": "2005-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014205002946/0000950142-05-002946-index.htm"}, {"action": "SELL", "amount": 174110.0, "date": "2005-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014205002931/0000950142-05-002931-index.htm"}, {"action": "SELL", "amount": 767351.0, "date": "2005-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014205002889/0000950142-05-002889-index.htm"}, {"action": "SELL", "amount": 456066.0, "date": "2005-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014205002876/0000950142-05-002876-index.htm"}, {"action": "SELL", "amount": 775744.0, "date": "2005-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014205002874/0000950142-05-002874-index.htm"}, {"action": "SELL", "amount": 1883626.43, "date": "2004-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014204003993/0000950142-04-003993-index.htm"}, {"action": "SELL", "amount": 121934.82999999999, "date": "2004-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014204003995/0000950142-04-003995-index.htm"}, {"action": "SELL", "amount": 2283232.5, "date": "2004-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014204003966/0000950142-04-003966-index.htm"}, {"action": "SELL", "amount": 760115.5, "date": "2004-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014204003954/0000950142-04-003954-index.htm"}, {"action": "SELL", "amount": 222726.3, "date": "2004-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014204003802/0000950142-04-003802-index.htm"}, {"action": "SELL", "amount": 74421204.0, "date": "2004-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014204002830/0000950142-04-002830-index.htm"}, {"action": "SELL", "amount": 114365474.8, "date": "2004-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014204000277/0000950142-04-000277-index.htm"}], "latest": {"action": "SELL", "amount": 2674121.0, "date": "2005-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000095014205003073/0000950142-05-003073-index.htm"}}, {"who": "Erik Gershwind", "who_key": "GERSHWIND ERIK", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 76642031.7006, "net": -76642031.7006, "trades": 76, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 178778.8, "date": "2025-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307825000079/0001003078-25-000079-index.htm"}, {"action": "SELL", "amount": 4518000.0, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307824000153/0001003078-24-000153-index.htm"}, {"action": "SELL", "amount": 5884855.6218, "date": "2024-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307824000012/0001003078-24-000012-index.htm"}, {"action": "SELL", "amount": 720000.0, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307824000010/0001003078-24-000010-index.htm"}, {"action": "SELL", "amount": 1331420.9742, "date": "2023-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307823000104/0001003078-23-000104-index.htm"}, {"action": "SELL", "amount": 4259000.0, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307822000158/0001003078-22-000158-index.htm"}, {"action": "SELL", "amount": 2836668.61, "date": "2018-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307818000120/0001003078-18-000120-index.htm"}, {"action": "SELL", "amount": 2466500.0, "date": "2018-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307818000052/0001003078-18-000052-index.htm"}, {"action": "SELL", "amount": 9795465.790000001, "date": "2018-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307818000025/0001003078-18-000025-index.htm"}, {"action": "SELL", "amount": 2881182.4, "date": "2018-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307818000019/0001003078-18-000019-index.htm"}, {"action": "SELL", "amount": 2288245.0, "date": "2014-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420414029851/0001144204-14-029851-index.htm"}, {"action": "SELL", "amount": 1407250.0463999999, "date": "2014-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420414002370/0001144204-14-002370-index.htm"}, {"action": "SELL", "amount": 1133756.685, "date": "2014-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420414002134/0001144204-14-002134-index.htm"}, {"action": "SELL", "amount": 1731799.327, "date": "2014-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420414001936/0001144204-14-001936-index.htm"}, {"action": "SELL", "amount": 2107655.0, "date": "2013-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420413043387/0001144204-13-043387-index.htm"}, {"action": "SELL", "amount": 496826.785, "date": "2013-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420413029885/0001144204-13-029885-index.htm"}, {"action": "SELL", "amount": 338183.91000000003, "date": "2013-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420413029592/0001144204-13-029592-index.htm"}, {"action": "SELL", "amount": 691429.095, "date": "2013-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420413027243/0001144204-13-027243-index.htm"}, {"action": "SELL", "amount": 1011322.5, "date": "2013-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420413026996/0001144204-13-026996-index.htm"}, {"action": "SELL", "amount": 400125.5, "date": "2013-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420413026817/0001144204-13-026817-index.htm"}, {"action": "SELL", "amount": 1194882.0, "date": "2013-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420413026519/0001144204-13-026519-index.htm"}, {"action": "SELL", "amount": 471780.2583, "date": "2013-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420413024480/0001144204-13-024480-index.htm"}, {"action": "SELL", "amount": 124197.04000000001, "date": "2012-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420412063046/0001144204-12-063046-index.htm"}, {"action": "SELL", "amount": 283686.39999999997, "date": "2012-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420412061490/0001144204-12-061490-index.htm"}, {"action": "SELL", "amount": 84683.99999999999, "date": "2012-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420412061484/0001144204-12-061484-index.htm"}], "latest": {"action": "SELL", "amount": 178778.8, "date": "2025-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307825000079/0001003078-25-000079-index.htm"}}, {"who": "David Sandler", "who_key": "SANDLER DAVID", "role": "Executive Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 74983185.22782224, "net": -74983185.22782224, "trades": 51, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 111750.0, "date": "2016-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307816000198/0001003078-16-000198-index.htm"}, {"action": "SELL", "amount": 111750.0, "date": "2016-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307816000295/0001003078-16-000295-index.htm"}, {"action": "SELL", "amount": 411190.0065, "date": "2016-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307816000194/0001003078-16-000194-index.htm"}, {"action": "SELL", "amount": 411190.0065, "date": "2016-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307816000293/0001003078-16-000293-index.htm"}, {"action": "SELL", "amount": 327488.8811, "date": "2014-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420414002548/0001144204-14-002548-index.htm"}, {"action": "SELL", "amount": 1727110.2811, "date": "2014-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420414002397/0001144204-14-002397-index.htm"}, {"action": "SELL", "amount": 994955.052, "date": "2014-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420414001811/0001144204-14-001811-index.htm"}, {"action": "SELL", "amount": 5342780.380899999, "date": "2012-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420412059177/0001144204-12-059177-index.htm"}, {"action": "SELL", "amount": 1403460.0, "date": "2012-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420412042010/0001144204-12-042010-index.htm"}, {"action": "SELL", "amount": 6042880.7172, "date": "2012-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420412020535/0001144204-12-020535-index.htm"}, {"action": "SELL", "amount": 1341432.75, "date": "2012-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420412003236/0001144204-12-003236-index.htm"}, {"action": "SELL", "amount": 4808046.6, "date": "2011-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420411062138/0001144204-11-062138-index.htm"}, {"action": "SELL", "amount": 6044830.425999999, "date": "2011-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420411021502/0001144204-11-021502-index.htm"}, {"action": "SELL", "amount": 3681686.8, "date": "2011-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420411021499/0001144204-11-021499-index.htm"}, {"action": "SELL", "amount": 4091377.5, "date": "2011-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420411002084/0001144204-11-002084-index.htm"}, {"action": "SELL", "amount": 1298157.3284, "date": "2010-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420410056284/0001144204-10-056284-index.htm"}, {"action": "SELL", "amount": 3882348.652, "date": "2010-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420410055744/0001144204-10-055744-index.htm"}, {"action": "SELL", "amount": 1940951.117, "date": "2010-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420410055505/0001144204-10-055505-index.htm"}, {"action": "SELL", "amount": 2107762.5, "date": "2010-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420410022089/0001144204-10-022089-index.htm"}, {"action": "SELL", "amount": 3397545.1920000003, "date": "2010-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420410019876/0001144204-10-019876-index.htm"}, {"action": "SELL", "amount": 879526.0992, "date": "2009-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420409056994/0001144204-09-056994-index.htm"}, {"action": "SELL", "amount": 2464881.9, "date": "2009-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420409023382/0001144204-09-023382-index.htm"}, {"action": "SELL", "amount": 211953.08279999997, "date": "2009-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420409021826/0001144204-09-021826-index.htm"}, {"action": "SELL", "amount": 1578600.96, "date": "2007-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114036107014010/0001140361-07-014010-index.htm"}, {"action": "SELL", "amount": 1290169.1, "date": "2007-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114036107014011/0001140361-07-014011-index.htm"}], "latest": {"action": "SELL", "amount": 111750.0, "date": "2016-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307816000198/0001003078-16-000198-index.htm"}}, {"who": "LONE PINE Capital LLC", "who_key": "LONE PINE CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 2697275.302, "sold": 45761487.4868, "net": -43064212.1848, "trades": 7, "top_score": 52.5, "lean": "selling", "history": [{"action": "SELL", "amount": 29094552.0, "date": "2009-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000090266409000084/0000902664-09-000084-index.htm"}, {"action": "SELL", "amount": 3850000.0, "date": "2009-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000090266409000024/0000902664-09-000024-index.htm"}, {"action": "SELL", "amount": 46322.0388, "date": "2008-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000090266408002792/0000902664-08-002792-index.htm"}, {"action": "SELL", "amount": 12770613.448, "date": "2008-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000090266408002780/0000902664-08-002780-index.htm"}, {"action": "BUY", "amount": 3563.0000000000005, "date": "2008-01-16", "score": 20.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000090266408000160/0000902664-08-000160-index.htm"}, {"action": "BUY", "amount": 2116166.102, "date": "2008-01-15", "score": 52.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000090266408000132/0000902664-08-000132-index.htm"}, {"action": "BUY", "amount": 577546.2000000001, "date": "2008-01-14", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000090266408000119/0000902664-08-000119-index.htm"}], "latest": {"action": "SELL", "amount": 29094552.0, "date": "2009-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000090266409000084/0000902664-09-000084-index.htm"}}, {"who": "Douglas E. Jones", "who_key": "Jones Douglas E", "role": "EVP, Chief Supply Chain", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 29651619.9526, "net": -29651619.9526, "trades": 41, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 77880.0, "date": "2023-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307823000038/0001003078-23-000038-index.htm"}, {"action": "SELL", "amount": 2150604.608, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307823000036/0001003078-23-000036-index.htm"}, {"action": "SELL", "amount": 2566171.9034, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307822000091/0001003078-22-000091-index.htm"}, {"action": "SELL", "amount": 3890195.0, "date": "2022-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307822000087/0001003078-22-000087-index.htm"}, {"action": "SELL", "amount": 2720610.0, "date": "2022-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307822000048/0001003078-22-000048-index.htm"}, {"action": "SELL", "amount": 185810.0, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307821000225/0001003078-21-000225-index.htm"}, {"action": "SELL", "amount": 889146.3146, "date": "2021-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307821000015/0001003078-21-000015-index.htm"}, {"action": "SELL", "amount": 221820.0, "date": "2020-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307820000134/0001003078-20-000134-index.htm"}, {"action": "SELL", "amount": 108388.0, "date": "2020-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307820000049/0001003078-20-000049-index.htm"}, {"action": "SELL", "amount": 177521.0, "date": "2019-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307819000102/0001003078-19-000102-index.htm"}, {"action": "SELL", "amount": 2171700.0, "date": "2018-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307818000146/0001003078-18-000146-index.htm"}, {"action": "SELL", "amount": 283480.0, "date": "2018-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307818000046/0001003078-18-000046-index.htm"}, {"action": "SELL", "amount": 2069831.5, "date": "2017-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307817000096/0001003078-17-000096-index.htm"}, {"action": "SELL", "amount": 84085.83, "date": "2016-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307816000370/0001003078-16-000370-index.htm"}, {"action": "SELL", "amount": 329786.17000000004, "date": "2016-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307816000364/0001003078-16-000364-index.htm"}, {"action": "SELL", "amount": 921044.0, "date": "2016-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307816000182/0001003078-16-000182-index.htm"}, {"action": "SELL", "amount": 152011.0, "date": "2015-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307815000037/0001003078-15-000037-index.htm"}, {"action": "SELL", "amount": 435344.0, "date": "2014-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420414027205/0001144204-14-027205-index.htm"}, {"action": "SELL", "amount": 191356.25, "date": "2014-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420414022422/0001144204-14-022422-index.htm"}, {"action": "SELL", "amount": 1012948.4365, "date": "2013-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420413030428/0001144204-13-030428-index.htm"}, {"action": "SELL", "amount": 915347.6076, "date": "2013-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420413002804/0001144204-13-002804-index.htm"}, {"action": "SELL", "amount": 369696.5, "date": "2013-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420413002135/0001144204-13-002135-index.htm"}, {"action": "SELL", "amount": 212112.0, "date": "2012-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420412059152/0001144204-12-059152-index.htm"}, {"action": "SELL", "amount": 1260360.0, "date": "2012-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420412044177/0001144204-12-044177-index.htm"}, {"action": "SELL", "amount": 142500.2, "date": "2012-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420412030028/0001144204-12-030028-index.htm"}], "latest": {"action": "SELL", "amount": 77880.0, "date": "2023-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000100307823000038/0001003078-23-000038-index.htm"}}, {"who": "Thomas Cox", "who_key": "COX THOMAS", "role": "Executive VP, Sales", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 27573381.4514, "net": -27573381.4514, "trades": 46, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 924098.1749999999, "date": "2014-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420414069248/0001144204-14-069248-index.htm"}, {"action": "SELL", "amount": 3780512.9280000003, "date": "2014-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420414066651/0001144204-14-066651-index.htm"}, {"action": "SELL", "amount": 219536.24, "date": "2014-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420414051678/0001144204-14-051678-index.htm"}, {"action": "SELL", "amount": 183000.0, "date": "2014-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420414027172/0001144204-14-027172-index.htm"}, {"action": "SELL", "amount": 445000.0, "date": "2014-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420414024239/0001144204-14-024239-index.htm"}, {"action": "SELL", "amount": 95469.6391, "date": "2014-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420414001867/0001144204-14-001867-index.htm"}, {"action": "SELL", "amount": 842724.9999999999, "date": "2013-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420413043178/0001144204-13-043178-index.htm"}, {"action": "SELL", "amount": 829237.9536, "date": "2013-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420413026470/0001144204-13-026470-index.htm"}, {"action": "SELL", "amount": 1598879.64, "date": "2012-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420412064143/0001144204-12-064143-index.htm"}, {"action": "SELL", "amount": 364013.0, "date": "2012-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420412063851/0001144204-12-063851-index.htm"}, {"action": "SELL", "amount": 277713.36, "date": "2012-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420412059202/0001144204-12-059202-index.htm"}, {"action": "SELL", "amount": 1080036.9792, "date": "2012-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420412001540/0001144204-12-001540-index.htm"}, {"action": "SELL", "amount": 2085302.98, "date": "2011-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420411060527/0001144204-11-060527-index.htm"}, {"action": "SELL", "amount": 703216.7999999999, "date": "2011-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420411023489/0001144204-11-023489-index.htm"}, {"action": "SELL", "amount": 7050.0, "date": "2011-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420411023057/0001144204-11-023057-index.htm"}, {"action": "SELL", "amount": 703570.0, "date": "2011-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420411022216/0001144204-11-022216-index.htm"}, {"action": "SELL", "amount": 714239.0, "date": "2011-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420411021671/0001144204-11-021671-index.htm"}, {"action": "SELL", "amount": 1213908.0, "date": "2011-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420411005685/0001144204-11-005685-index.htm"}, {"action": "SELL", "amount": 608026.0, "date": "2011-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420411005526/0001144204-11-005526-index.htm"}, {"action": "SELL", "amount": 602272.0, "date": "2011-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420411001665/0001144204-11-001665-index.htm"}, {"action": "SELL", "amount": 1688201.4108, "date": "2010-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420410055526/0001144204-10-055526-index.htm"}, {"action": "SELL", "amount": 1114819.477, "date": "2010-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420410019763/0001144204-10-019763-index.htm"}, {"action": "SELL", "amount": 520064.5, "date": "2009-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420409055438/0001144204-09-055438-index.htm"}, {"action": "SELL", "amount": 117506.0, "date": "2009-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420409054973/0001144204-09-054973-index.htm"}, {"action": "SELL", "amount": 390917.55, "date": "2009-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420409054870/0001144204-09-054870-index.htm"}], "latest": {"action": "SELL", "amount": 924098.1749999999, "date": "2014-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420414069248/0001144204-14-069248-index.htm"}}, {"who": "Charles A. Boehlke Jr", "who_key": "BOEHLKE CHARLES A JR", "role": "EXECUTIVE VP AND CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 23064056.1227, "net": -23064056.1227, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 417713.25, "date": "2011-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420411002667/0001144204-11-002667-index.htm"}, {"action": "SELL", "amount": 1057867.8737, "date": "2011-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420411002331/0001144204-11-002331-index.htm"}, {"action": "SELL", "amount": 117055.59999999999, "date": "2010-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420410058312/0001144204-10-058312-index.htm"}, {"action": "SELL", "amount": 1156244.0, "date": "2010-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420410057349/0001144204-10-057349-index.htm"}, {"action": "SELL", "amount": 2542242.3984000003, "date": "2010-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420410055717/0001144204-10-055717-index.htm"}, {"action": "SELL", "amount": 1940834.76, "date": "2010-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420410055653/0001144204-10-055653-index.htm"}, {"action": "SELL", "amount": 3394184.1059999997, "date": "2010-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420410019925/0001144204-10-019925-index.htm"}, {"action": "SELL", "amount": 884023.68, "date": "2009-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420409057723/0001144204-09-057723-index.htm"}, {"action": "SELL", "amount": 901378.0, "date": "2009-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420409056718/0001144204-09-056718-index.htm"}, {"action": "SELL", "amount": 887529.5546, "date": "2009-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420409055221/0001144204-09-055221-index.htm"}, {"action": "SELL", "amount": 133498.68, "date": "2009-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420409054875/0001144204-09-054875-index.htm"}, {"action": "SELL", "amount": 751806.2, "date": "2007-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114036107014017/0001140361-07-014017-index.htm"}, {"action": "SELL", "amount": 731355.0, "date": "2006-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000110465906026331/0001104659-06-026331-index.htm"}, {"action": "SELL", "amount": 1102520.0, "date": "2006-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000110465906023742/0001104659-06-023742-index.htm"}, {"action": "SELL", "amount": 1649090.0999999999, "date": "2005-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000110465905057587/0001104659-05-057587-index.htm"}, {"action": "SELL", "amount": 965504.0, "date": "2005-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000110465905035814/0001104659-05-035814-index.htm"}, {"action": "SELL", "amount": 1639222.0, "date": "2004-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000110465904035716/0001104659-04-035716-index.htm"}, {"action": "SELL", "amount": 281777.0, "date": "2004-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000110465904035717/0001104659-04-035717-index.htm"}, {"action": "SELL", "amount": 1856280.0, "date": "2004-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000110465904022369/0001104659-04-022369-index.htm"}, {"action": "SELL", "amount": 159130.88, "date": "2004-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000110465904021465/0001104659-04-021465-index.htm"}, {"action": "SELL", "amount": 323991.04, "date": "2004-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000110465904020941/0001104659-04-020941-index.htm"}, {"action": "SELL", "amount": 170808.0, "date": "2004-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000110465904009909/0001104659-04-009909-index.htm"}], "latest": {"action": "SELL", "amount": 417713.25, "date": "2011-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1003078/000114420411002667/0001144204-11-002667-index.htm"}}], "activity": [{"date": "2026-10-23", "net": 29034298.901499998}], "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001003078-26-000112", "price_sensitive": false}, {"form": "10-K", "date": "2026-10-22", "title": "Annual report", "accession": "0001003078-26-000110", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001003078-26-000108", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001003078-26-000104", "price_sensitive": true}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001003078-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001003078-26-000098", "price_sensitive": false}, {"form": "3", "date": "2026-09-14", "title": "FORM 3", "accession": "0001003078-26-000096", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001003078-26-000094", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001003078-26-000091", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0000950142-26-002304", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001003078-26-000088", "price_sensitive": false}, {"form": "3", "date": "2026-07-20", "title": "FORM 3", "accession": "0001003078-26-000086", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-17", "title": "Form 8-K/A", "accession": "0001003078-26-000083", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-01", "title": "Quarterly report", "accession": "0001003078-26-000080", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001003078-26-000078", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001003078-26-000074", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001003078-26-000071", "price_sensitive": true}, {"form": "SD", "date": "2026-05-26", "title": "Form SD", "accession": "0001003078-26-000067", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-01", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000118", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-15", "title": "Material event", "accession": "0001003078-26-000064", "price_sensitive": true}, {"form": "4", "date": "2026-04-09", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001093", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-01", "title": "Quarterly report", "accession": "0001003078-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-01", "title": "Material event", "accession": "0001003078-26-000059", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001909", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-19", "title": "Material event", "accession": "0001003078-26-000055", "price_sensitive": true}], "performance": {"ticker": "MSM", "has_prices": true, "summary": {"n": 23, "avg": 0.6204120403772714, "win_rate": 1.0, "best": 1.4707596253902187, "worst": 0.042683997892148245, "as_of": "2026-10-26"}, "buys": [{"who": "Slone Reuben E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50129.164300000004, "date": "2026-10-23", "score": 38.1, "ref_price": 113.86, "return": 0.042683997892148245}, {"who": "JACOBSON MITCHELL", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 28984169.7372, "date": "2026-10-23", "score": 69.4, "ref_price": 113.86, "return": 0.042683997892148245}, {"who": "JACOBSON MITCHELL", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1943037.487, "date": "2025-11-18", "score": 54.6, "ref_price": 85.1, "return": 0.3950646298472386}, {"who": "PELLER PHILIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 600873.24, "date": "2025-11-13", "score": 63.4, "ref_price": 89.66, "return": 0.3241133169752398}, {"who": "JACOBSON MITCHELL", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 15408431.725300001, "date": "2025-11-03", "score": 65.9, "ref_price": 84.79, "return": 0.4001651138105908}, {"who": "JACOBSON MITCHELL", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 11101252.9365, "date": "2025-04-08", "score": 64.1, "ref_price": 70.17, "return": 0.691891121561921}, {"who": "JACOBSON MITCHELL", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 14450000.0, "date": "2022-07-13", "score": 79.9, "ref_price": 73.56, "return": 0.6139206090266448}, {"who": "JACOBSON MITCHELL", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 368550.26, "date": "2022-05-12", "score": 46.8, "ref_price": 79.97, "return": 0.48455670876578716}, {"who": "GOESER LOUISE K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 221100.886716, "date": "2021-04-23", "score": 44.2, "ref_price": 90.36, "return": 0.3138556883576804}, {"who": "JACOBSON MITCHELL", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 5290779.5012, "date": "2021-01-29", "score": 59.7, "ref_price": 77.57, "return": 0.5304885909501097}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-20", "score": 0.0, "ref_price": 48.05, "return": 1.4707596253902187}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-17", "score": 0.0, "ref_price": 57.22, "return": 1.0747990213212164}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-10", "score": 0.0, "ref_price": 53.76, "return": 1.2083333333333335}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-07-10", "score": 0.0, "ref_price": 69.55, "return": 0.7069734004313444}, {"who": "PELLER PHILIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72000.0, "date": "2017-07-19", "score": 47.9, "ref_price": 71.77, "return": 0.6541730528075799}, {"who": "KELLY DENIS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 133058.0, "date": "2016-02-09", "score": 43.8, "ref_price": 71.33, "return": 0.6643768400392542}, {"who": "KELLY DENIS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 129918.90000000001, "date": "2016-02-02", "score": 42.5, "ref_price": 71.33, "return": 0.6643768400392542}, {"who": "Jilla Rustom", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 68399.8, "date": "2015-07-27", "score": 46.7, "ref_price": 71.33, "return": 0.6643768400392542}, {"who": "PELLER PHILIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30000.0, "date": "2008-11-18", "score": 41.0, "ref_price": 71.33, "return": 0.6643768400392542}, {"who": "JACOBSON MITCHELL", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1919199.9999999998, "date": "2008-07-31", "score": 59.0, "ref_price": 71.33, "return": 0.6643768400392542}, {"who": "LONE PINE CAPITAL LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3563.0000000000005, "date": "2008-01-16", "score": 20.4, "ref_price": 71.33, "return": 0.6643768400392542}, {"who": "LONE PINE CAPITAL LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2116166.102, "date": "2008-01-15", "score": 52.5, "ref_price": 71.33, "return": 0.6643768400392542}, {"who": "LONE PINE CAPITAL LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 577546.2000000001, "date": "2008-01-14", "score": 45.7, "ref_price": 71.33, "return": 0.6643768400392542}]}, "price_series": [{"date": "2016-10-26", "close": 71.33, "volume": 859447.0}, {"date": "2016-10-27", "close": 70.28, "volume": 715212.0}, {"date": "2016-10-28", "close": 71.54, "volume": 552993.0}, {"date": "2016-10-31", "close": 72.8, "volume": 827754.0}, {"date": "2016-11-01", "close": 72.82, "volume": 1482360.0}, {"date": "2016-11-02", "close": 71.9, "volume": 674030.0}, {"date": "2016-11-03", "close": 71.82, "volume": 485557.0}, {"date": "2016-11-04", "close": 73.51, "volume": 970746.0}, {"date": "2016-11-07", "close": 75.64, "volume": 729240.0}, {"date": "2016-11-08", "close": 76.12, "volume": 479317.0}, {"date": "2016-11-09", "close": 80.48, "volume": 992914.0}, {"date": "2016-11-10", "close": 83.06, "volume": 1666669.0}, {"date": "2016-11-11", "close": 82.58, "volume": 1475791.0}, {"date": "2016-11-14", "close": 83.62, "volume": 2180897.0}, {"date": "2016-11-15", "close": 83.11, "volume": 924297.0}, {"date": "2016-11-16", "close": 83.47, "volume": 952511.0}, {"date": "2016-11-17", "close": 84.27, "volume": 1258242.0}, {"date": "2016-11-18", "close": 84.28, "volume": 546308.0}, {"date": "2016-11-21", "close": 86.79, "volume": 1217039.0}, {"date": "2016-11-22", "close": 86.99, "volume": 821111.0}, {"date": "2016-11-23", "close": 88.54, "volume": 1593054.0}, {"date": "2016-11-25", "close": 89.26, "volume": 242840.0}, {"date": "2016-11-28", "close": 88.4, "volume": 935318.0}, {"date": "2016-11-29", "close": 88.81, "volume": 830517.0}, {"date": "2016-11-30", "close": 89.34, "volume": 718984.0}, {"date": "2016-12-01", "close": 89.87, "volume": 777579.0}, {"date": "2016-12-02", "close": 90.87, "volume": 531874.0}, {"date": "2016-12-05", "close": 91.01, "volume": 937918.0}, {"date": "2016-12-06", "close": 91.98, "volume": 680951.0}, {"date": "2016-12-07", "close": 92.84, "volume": 714120.0}, {"date": "2016-12-08", "close": 93.27, "volume": 440510.0}, {"date": "2016-12-09", "close": 93.44, "volume": 334291.0}, {"date": "2016-12-12", "close": 93.02, "volume": 374572.0}, {"date": "2016-12-13", "close": 92.46, "volume": 555213.0}, {"date": "2016-12-14", "close": 91.4, "volume": 431447.0}, {"date": "2016-12-15", "close": 92.03, "volume": 402502.0}, {"date": "2016-12-16", "close": 92.24, "volume": 1413766.0}, {"date": "2016-12-19", "close": 92.71, "volume": 322963.0}, {"date": "2016-12-20", "close": 93.79, "volume": 288819.0}, {"date": "2016-12-21", "close": 93.65, "volume": 251100.0}, {"date": "2016-12-22", "close": 93.85, "volume": 462949.0}, {"date": "2016-12-23", "close": 93.71, "volume": 504728.0}, {"date": "2016-12-27", "close": 94.73, "volume": 201873.0}, {"date": "2016-12-28", "close": 93.59, "volume": 263736.0}, {"date": "2016-12-29", "close": 93.34, "volume": 265176.0}, {"date": "2016-12-30", "close": 92.39, "volume": 302975.0}, {"date": "2017-01-03", "close": 92.42, "volume": 873489.0}, {"date": "2017-01-04", "close": 93.44, "volume": 470899.0}, {"date": "2017-01-05", "close": 92.17, "volume": 653829.0}, {"date": "2017-01-06", "close": 92.0, "volume": 353586.0}, {"date": "2017-01-09", "close": 90.92, "volume": 440234.0}, {"date": "2017-01-10", "close": 92.17, "volume": 741206.0}, {"date": "2017-01-11", "close": 99.44, "volume": 1952613.0}, {"date": "2017-01-12", "close": 99.63, "volume": 1531946.0}, {"date": "2017-01-13", "close": 98.83, "volume": 702230.0}, {"date": "2017-01-17", "close": 99.02, "volume": 633634.0}, {"date": "2017-01-18", "close": 100.78, "volume": 900190.0}, {"date": "2017-01-19", "close": 100.05, "volume": 668341.0}, {"date": "2017-01-20", "close": 100.75, "volume": 642529.0}, {"date": "2017-01-23", "close": 100.87, "volume": 612026.0}, {"date": "2017-01-24", "close": 102.16, "volume": 377376.0}, {"date": "2017-01-25", "close": 102.97, "volume": 370308.0}, {"date": "2017-01-26", "close": 103.62, "volume": 398051.0}, {"date": "2017-01-27", "close": 103.43, "volume": 341760.0}, {"date": "2017-01-30", "close": 103.46, "volume": 947799.0}, {"date": "2017-01-31", "close": 102.15, "volume": 1063375.0}, {"date": "2017-02-01", "close": 101.78, "volume": 576786.0}, {"date": "2017-02-02", "close": 101.5, "volume": 513301.0}, {"date": "2017-02-03", "close": 102.84, "volume": 446659.0}, {"date": "2017-02-06", "close": 103.66, "volume": 601739.0}, {"date": "2017-02-07", "close": 103.45, "volume": 364236.0}, {"date": "2017-02-08", "close": 103.25, "volume": 304051.0}, {"date": "2017-02-09", "close": 104.07, "volume": 328402.0}, {"date": "2017-02-10", "close": 104.45, "volume": 202712.0}, {"date": "2017-02-13", "close": 104.34, "volume": 274101.0}, {"date": "2017-02-14", "close": 104.59, "volume": 337473.0}, {"date": "2017-02-15", "close": 104.32, "volume": 277763.0}, {"date": "2017-02-16", "close": 104.6, "volume": 206337.0}, {"date": "2017-02-17", "close": 104.57, "volume": 376753.0}, {"date": "2017-02-21", "close": 105.5, "volume": 241434.0}, {"date": "2017-02-22", "close": 105.07, "volume": 374748.0}, {"date": "2017-02-23", "close": 102.56, "volume": 809191.0}, {"date": "2017-02-24", "close": 102.1, "volume": 427895.0}, {"date": "2017-02-27", "close": 101.85, "volume": 691892.0}, {"date": "2017-02-28", "close": 100.59, "volume": 707829.0}, {"date": "2017-03-01", "close": 103.65, "volume": 584170.0}, {"date": "2017-03-02", "close": 103.0, "volume": 468964.0}, {"date": "2017-03-03", "close": 104.34, "volume": 328941.0}, {"date": "2017-03-06", "close": 105.03, "volume": 359550.0}, {"date": "2017-03-07", "close": 103.41, "volume": 371627.0}, {"date": "2017-03-08", "close": 103.4, "volume": 325503.0}, {"date": "2017-03-09", "close": 101.34, "volume": 408989.0}, {"date": "2017-03-10", "close": 102.07, "volume": 443924.0}, {"date": "2017-03-13", "close": 102.85, "volume": 205947.0}, {"date": "2017-03-14", "close": 101.03, "volume": 398285.0}, {"date": "2017-03-15", "close": 102.35, "volume": 1044589.0}, {"date": "2017-03-16", "close": 101.33, "volume": 525815.0}, {"date": "2017-03-17", "close": 102.04, "volume": 618952.0}, {"date": "2017-03-20", "close": 102.01, "volume": 293549.0}, {"date": "2017-03-21", "close": 100.69, "volume": 391898.0}, {"date": "2017-03-22", "close": 100.98, "volume": 309017.0}, {"date": "2017-03-23", "close": 100.49, "volume": 923633.0}, {"date": "2017-03-24", "close": 100.42, "volume": 307213.0}, {"date": "2017-03-27", "close": 99.14, "volume": 392856.0}, {"date": "2017-03-28", "close": 100.34, "volume": 319024.0}, {"date": "2017-03-29", "close": 102.41, "volume": 1206135.0}, {"date": "2017-03-30", "close": 102.46, "volume": 468492.0}, {"date": "2017-03-31", "close": 102.76, "volume": 311688.0}, {"date": "2017-04-03", "close": 102.95, "volume": 592063.0}, {"date": "2017-04-04", "close": 103.02, "volume": 388982.0}, {"date": "2017-04-05", "close": 102.67, "volume": 741958.0}, {"date": "2017-04-06", "close": 96.33, "volume": 2086048.0}, {"date": "2017-04-07", "close": 95.53, "volume": 1299003.0}, {"date": "2017-04-10", "close": 94.32, "volume": 687993.0}, {"date": "2017-04-11", "close": 93.95, "volume": 850357.0}, {"date": "2017-04-12", "close": 91.23, "volume": 973281.0}, {"date": "2017-04-13", "close": 89.23, "volume": 917664.0}, {"date": "2017-04-17", "close": 89.42, "volume": 607624.0}, {"date": "2017-04-18", "close": 85.98, "volume": 1510188.0}, {"date": "2017-04-19", "close": 88.45, "volume": 1554594.0}, {"date": "2017-04-20", "close": 88.62, "volume": 756370.0}, {"date": "2017-04-21", "close": 89.56, "volume": 589914.0}, {"date": "2017-04-24", "close": 91.07, "volume": 986731.0}, {"date": "2017-04-25", "close": 91.96, "volume": 988857.0}, {"date": "2017-04-26", "close": 91.97, "volume": 899535.0}, {"date": "2017-04-27", "close": 91.64, "volume": 595868.0}, {"date": "2017-04-28", "close": 89.53, "volume": 647325.0}, {"date": "2017-05-01", "close": 88.94, "volume": 662605.0}, {"date": "2017-05-02", "close": 89.35, "volume": 449876.0}, {"date": "2017-05-03", "close": 89.47, "volume": 359574.0}, {"date": "2017-05-04", "close": 89.4, "volume": 466387.0}, {"date": "2017-05-05", "close": 89.59, "volume": 345502.0}, {"date": "2017-05-08", "close": 89.06, "volume": 421887.0}, {"date": "2017-05-09", "close": 89.57, "volume": 346892.0}, {"date": "2017-05-10", "close": 90.38, "volume": 490080.0}, {"date": "2017-05-11", "close": 88.63, "volume": 521281.0}, {"date": "2017-05-12", "close": 87.84, "volume": 269652.0}, {"date": "2017-05-15", "close": 88.46, "volume": 388726.0}, {"date": "2017-05-16", "close": 86.51, "volume": 820884.0}, {"date": "2017-05-17", "close": 82.2, "volume": 1295919.0}, {"date": "2017-05-18", "close": 83.76, "volume": 924022.0}, {"date": "2017-05-19", "close": 85.56, "volume": 1011823.0}, {"date": "2017-05-22", "close": 86.17, "volume": 323651.0}, {"date": "2017-05-23", "close": 85.72, "volume": 325232.0}, {"date": "2017-05-24", "close": 85.35, "volume": 369138.0}, {"date": "2017-05-25", "close": 84.97, "volume": 230602.0}, {"date": "2017-05-26", "close": 85.48, "volume": 182530.0}, {"date": "2017-05-30", "close": 83.92, "volume": 315735.0}, {"date": "2017-05-31", "close": 83.94, "volume": 343548.0}, {"date": "2017-06-01", "close": 85.3, "volume": 339710.0}, {"date": "2017-06-02", "close": 86.21, "volume": 498605.0}, {"date": "2017-06-05", "close": 86.07, "volume": 300616.0}, {"date": "2017-06-06", "close": 82.81, "volume": 708504.0}, {"date": "2017-06-07", "close": 82.15, "volume": 467591.0}, {"date": "2017-06-08", "close": 84.07, "volume": 426689.0}, {"date": "2017-06-09", "close": 84.04, "volume": 470894.0}, {"date": "2017-06-12", "close": 83.66, "volume": 393613.0}, {"date": "2017-06-13", "close": 83.61, "volume": 317022.0}, {"date": "2017-06-14", "close": 83.76, "volume": 378040.0}, {"date": "2017-06-15", "close": 83.62, "volume": 239586.0}, {"date": "2017-06-16", "close": 85.36, "volume": 507895.0}, {"date": "2017-06-19", "close": 85.98, "volume": 476171.0}, {"date": "2017-06-20", "close": 84.0, "volume": 500760.0}, {"date": "2017-06-21", "close": 83.34, "volume": 283467.0}, {"date": "2017-06-22", "close": 84.41, "volume": 299145.0}, {"date": "2017-06-23", "close": 84.73, "volume": 590671.0}, {"date": "2017-06-26", "close": 85.11, "volume": 859423.0}, {"date": "2017-06-27", "close": 84.35, "volume": 296469.0}, {"date": "2017-06-28", "close": 85.61, "volume": 280334.0}, {"date": "2017-06-29", "close": 84.9, "volume": 304602.0}, {"date": "2017-06-30", "close": 85.96, "volume": 344137.0}, {"date": "2017-07-03", "close": 87.96, "volume": 216754.0}, {"date": "2017-07-05", "close": 88.16, "volume": 376881.0}, {"date": "2017-07-06", "close": 88.18, "volume": 935593.0}, {"date": "2017-07-07", "close": 89.04, "volume": 361430.0}, {"date": "2017-07-10", "close": 88.26, "volume": 544866.0}, {"date": "2017-07-11", "close": 87.04, "volume": 1289697.0}, {"date": "2017-07-12", "close": 74.78, "volume": 7064413.0}, {"date": "2017-07-13", "close": 72.19, "volume": 2748436.0}, {"date": "2017-07-14", "close": 73.66, "volume": 1468607.0}, {"date": "2017-07-17", "close": 74.31, "volume": 1071611.0}, {"date": "2017-07-18", "close": 73.69, "volume": 1045171.0}, {"date": "2017-07-19", "close": 71.77, "volume": 1875673.0}, {"date": "2017-07-20", "close": 71.32, "volume": 1451966.0}, {"date": "2017-07-21", "close": 70.8, "volume": 720387.0}, {"date": "2017-07-24", "close": 71.17, "volume": 506947.0}, {"date": "2017-07-25", "close": 72.34, "volume": 1319562.0}, {"date": "2017-07-26", "close": 72.48, "volume": 830547.0}, {"date": "2017-07-27", "close": 72.26, "volume": 1111631.0}, {"date": "2017-07-28", "close": 72.3, "volume": 431271.0}, {"date": "2017-07-31", "close": 71.21, "volume": 600201.0}, {"date": "2017-08-01", "close": 70.96, "volume": 595831.0}, {"date": "2017-08-02", "close": 70.48, "volume": 720609.0}, {"date": "2017-08-03", "close": 70.49, "volume": 496199.0}, {"date": "2017-08-04", "close": 70.95, "volume": 667765.0}, {"date": "2017-08-07", "close": 70.31, "volume": 428327.0}, {"date": "2017-08-08", "close": 70.12, "volume": 521545.0}, {"date": "2017-08-09", "close": 70.64, "volume": 742422.0}, {"date": "2017-08-10", "close": 69.51, "volume": 517050.0}, {"date": "2017-08-11", "close": 69.73, "volume": 308440.0}, {"date": "2017-08-14", "close": 70.49, "volume": 295235.0}, {"date": "2017-08-15", "close": 69.99, "volume": 310910.0}, {"date": "2017-08-16", "close": 69.52, "volume": 485955.0}, {"date": "2017-08-17", "close": 67.84, "volume": 386319.0}, {"date": "2017-08-18", "close": 67.28, "volume": 726008.0}, {"date": "2017-08-21", "close": 65.62, "volume": 990915.0}, {"date": "2017-08-22", "close": 67.18, "volume": 873942.0}, {"date": "2017-08-23", "close": 67.0, "volume": 412074.0}, {"date": "2017-08-24", "close": 67.01, "volume": 331746.0}, {"date": "2017-08-25", "close": 67.45, "volume": 684848.0}, {"date": "2017-08-28", "close": 67.06, "volume": 769174.0}, {"date": "2017-08-29", "close": 66.38, "volume": 426628.0}, {"date": "2017-08-30", "close": 67.22, "volume": 545465.0}, {"date": "2017-08-31", "close": 68.88, "volume": 749846.0}, {"date": "2017-09-01", "close": 69.16, "volume": 372208.0}, {"date": "2017-09-05", "close": 69.5, "volume": 497606.0}, {"date": "2017-09-06", "close": 69.39, "volume": 483188.0}, {"date": "2017-09-07", "close": 68.81, "volume": 296579.0}, {"date": "2017-09-08", "close": 69.63, "volume": 433886.0}, {"date": "2017-09-11", "close": 70.12, "volume": 317816.0}, {"date": "2017-09-12", "close": 71.18, "volume": 303692.0}, {"date": "2017-09-13", "close": 71.56, "volume": 272102.0}, {"date": "2017-09-14", "close": 72.09, "volume": 422633.0}, {"date": "2017-09-15", "close": 72.0, "volume": 521710.0}, {"date": "2017-09-18", "close": 72.42, "volume": 287416.0}, {"date": "2017-09-19", "close": 72.7, "volume": 475989.0}, {"date": "2017-09-20", "close": 73.33, "volume": 441932.0}, {"date": "2017-09-21", "close": 73.73, "volume": 445024.0}, {"date": "2017-09-22", "close": 73.8, "volume": 361484.0}, {"date": "2017-09-25", "close": 74.39, "volume": 754085.0}, {"date": "2017-09-26", "close": 75.5, "volume": 423176.0}, {"date": "2017-09-27", "close": 75.35, "volume": 514923.0}, {"date": "2017-09-28", "close": 74.91, "volume": 402321.0}, {"date": "2017-09-29", "close": 75.57, "volume": 599826.0}, {"date": "2017-10-02", "close": 75.63, "volume": 452793.0}, {"date": "2017-10-03", "close": 75.82, "volume": 444165.0}, {"date": "2017-10-04", "close": 74.58, "volume": 557021.0}, {"date": "2017-10-05", "close": 75.94, "volume": 470325.0}, {"date": "2017-10-06", "close": 76.07, "volume": 553135.0}, {"date": "2017-10-09", "close": 75.71, "volume": 345509.0}, {"date": "2017-10-10", "close": 75.21, "volume": 464536.0}, {"date": "2017-10-11", "close": 74.44, "volume": 610639.0}, {"date": "2017-10-12", "close": 75.71, "volume": 487730.0}, {"date": "2017-10-13", "close": 76.27, "volume": 677681.0}, {"date": "2017-10-16", "close": 75.57, "volume": 467183.0}, {"date": "2017-10-17", "close": 78.93, "volume": 1289361.0}, {"date": "2017-10-18", "close": 78.73, "volume": 583867.0}, {"date": "2017-10-19", "close": 78.38, "volume": 429452.0}, {"date": "2017-10-20", "close": 79.6, "volume": 400001.0}, {"date": "2017-10-23", "close": 80.18, "volume": 605557.0}, {"date": "2017-10-24", "close": 77.52, "volume": 847290.0}, {"date": "2017-10-25", "close": 76.68, "volume": 503110.0}, {"date": "2017-10-26", "close": 78.52, "volume": 460549.0}, {"date": "2017-10-27", "close": 78.53, "volume": 527821.0}, {"date": "2017-10-30", "close": 79.5, "volume": 974525.0}, {"date": "2017-10-31", "close": 82.9, "volume": 961452.0}, {"date": "2017-11-01", "close": 80.8, "volume": 793817.0}, {"date": "2017-11-02", "close": 82.33, "volume": 905449.0}, {"date": "2017-11-03", "close": 81.96, "volume": 277578.0}, {"date": "2017-11-06", "close": 81.91, "volume": 268299.0}, {"date": "2017-11-07", "close": 81.71, "volume": 331192.0}, {"date": "2017-11-08", "close": 81.46, "volume": 270658.0}, {"date": "2017-11-09", "close": 79.97, "volume": 595930.0}, {"date": "2017-11-10", "close": 80.4, "volume": 536811.0}, {"date": "2017-11-13", "close": 79.23, "volume": 503148.0}, {"date": "2017-11-14", "close": 79.93, "volume": 490834.0}, {"date": "2017-11-15", "close": 78.98, "volume": 820085.0}, {"date": "2017-11-16", "close": 80.65, "volume": 439427.0}, {"date": "2017-11-17", "close": 80.95, "volume": 283492.0}, {"date": "2017-11-20", "close": 81.38, "volume": 362363.0}, {"date": "2017-11-21", "close": 82.2, "volume": 500260.0}, {"date": "2017-11-22", "close": 81.49, "volume": 251084.0}, {"date": "2017-11-24", "close": 81.47, "volume": 105375.0}, {"date": "2017-11-27", "close": 82.27, "volume": 387774.0}, {"date": "2017-11-28", "close": 83.91, "volume": 254352.0}, {"date": "2017-11-29", "close": 86.5, "volume": 625717.0}, {"date": "2017-11-30", "close": 90.07, "volume": 1182699.0}, {"date": "2017-12-01", "close": 90.37, "volume": 871702.0}, {"date": "2017-12-04", "close": 92.84, "volume": 1052238.0}, {"date": "2017-12-05", "close": 90.08, "volume": 451424.0}, {"date": "2017-12-06", "close": 89.46, "volume": 304580.0}, {"date": "2017-12-07", "close": 90.01, "volume": 339302.0}, {"date": "2017-12-08", "close": 90.5, "volume": 280148.0}, {"date": "2017-12-11", "close": 90.23, "volume": 307760.0}, {"date": "2017-12-12", "close": 89.65, "volume": 266404.0}, {"date": "2017-12-13", "close": 89.37, "volume": 403535.0}, {"date": "2017-12-14", "close": 88.99, "volume": 296896.0}, {"date": "2017-12-15", "close": 91.7, "volume": 1033126.0}, {"date": "2017-12-18", "close": 92.81, "volume": 322879.0}, {"date": "2017-12-19", "close": 92.07, "volume": 318565.0}, {"date": "2017-12-20", "close": 92.92, "volume": 259535.0}, {"date": "2017-12-21", "close": 94.35, "volume": 222771.0}, {"date": "2017-12-22", "close": 94.39, "volume": 176751.0}, {"date": "2017-12-26", "close": 95.52, "volume": 183077.0}, {"date": "2017-12-27", "close": 95.69, "volume": 230073.0}, {"date": "2017-12-28", "close": 97.26, "volume": 563545.0}, {"date": "2017-12-29", "close": 96.66, "volume": 262739.0}, {"date": "2018-01-02", "close": 97.19, "volume": 461611.0}, {"date": "2018-01-03", "close": 99.26, "volume": 543363.0}, {"date": "2018-01-04", "close": 98.5, "volume": 850199.0}, {"date": "2018-01-05", "close": 97.45, "volume": 594754.0}, {"date": "2018-01-08", "close": 98.38, "volume": 582358.0}, {"date": "2018-01-09", "close": 97.7, "volume": 963158.0}, {"date": "2018-01-10", "close": 92.53, "volume": 2545348.0}, {"date": "2018-01-11", "close": 95.15, "volume": 1547922.0}, {"date": "2018-01-12", "close": 94.75, "volume": 691098.0}, {"date": "2018-01-16", "close": 93.45, "volume": 977685.0}, {"date": "2018-01-17", "close": 90.72, "volume": 1387051.0}, {"date": "2018-01-18", "close": 92.17, "volume": 783668.0}, {"date": "2018-01-19", "close": 94.49, "volume": 906678.0}, {"date": "2018-01-22", "close": 94.0, "volume": 864209.0}, {"date": "2018-01-23", "close": 94.81, "volume": 756557.0}, {"date": "2018-01-24", "close": 98.73, "volume": 1923257.0}, {"date": "2018-01-25", "close": 99.08, "volume": 1706572.0}, {"date": "2018-01-26", "close": 98.66, "volume": 899774.0}, {"date": "2018-01-29", "close": 96.25, "volume": 669949.0}, {"date": "2018-01-30", "close": 95.13, "volume": 763810.0}, {"date": "2018-01-31", "close": 93.88, "volume": 592796.0}, {"date": "2018-02-01", "close": 93.51, "volume": 620452.0}, {"date": "2018-02-02", "close": 91.37, "volume": 676676.0}, {"date": "2018-02-05", "close": 89.6, "volume": 914793.0}, {"date": "2018-02-06", "close": 90.61, "volume": 730638.0}, {"date": "2018-02-07", "close": 91.05, "volume": 545336.0}, {"date": "2018-02-08", "close": 88.7, "volume": 1226364.0}, {"date": "2018-02-09", "close": 89.21, "volume": 1078653.0}, {"date": "2018-02-12", "close": 88.46, "volume": 670742.0}, {"date": "2018-02-13", "close": 88.63, "volume": 460458.0}, {"date": "2018-02-14", "close": 88.58, "volume": 793544.0}, {"date": "2018-02-15", "close": 89.35, "volume": 674021.0}, {"date": "2018-02-16", "close": 88.72, "volume": 384350.0}, {"date": "2018-02-20", "close": 88.3, "volume": 426492.0}, {"date": "2018-02-21", "close": 88.53, "volume": 403860.0}, {"date": "2018-02-22", "close": 87.76, "volume": 543382.0}, {"date": "2018-02-23", "close": 88.82, "volume": 293250.0}, {"date": "2018-02-26", "close": 89.86, "volume": 545521.0}, {"date": "2018-02-27", "close": 88.92, "volume": 442631.0}, {"date": "2018-02-28", "close": 87.48, "volume": 381102.0}, {"date": "2018-03-01", "close": 86.52, "volume": 466338.0}, {"date": "2018-03-02", "close": 86.91, "volume": 488078.0}, {"date": "2018-03-05", "close": 88.01, "volume": 383419.0}, {"date": "2018-03-06", "close": 90.39, "volume": 527961.0}, {"date": "2018-03-07", "close": 91.31, "volume": 778319.0}, {"date": "2018-03-08", "close": 91.66, "volume": 458962.0}, {"date": "2018-03-09", "close": 93.4, "volume": 445333.0}, {"date": "2018-03-12", "close": 93.42, "volume": 962100.0}, {"date": "2018-03-13", "close": 93.75, "volume": 567927.0}, {"date": "2018-03-14", "close": 95.39, "volume": 901555.0}, {"date": "2018-03-15", "close": 94.3, "volume": 731387.0}, {"date": "2018-03-16", "close": 95.63, "volume": 1458740.0}, {"date": "2018-03-19", "close": 93.79, "volume": 657736.0}, {"date": "2018-03-20", "close": 93.58, "volume": 516955.0}, {"date": "2018-03-21", "close": 93.49, "volume": 446453.0}, {"date": "2018-03-22", "close": 91.48, "volume": 497541.0}, {"date": "2018-03-23", "close": 89.49, "volume": 416024.0}, {"date": "2018-03-26", "close": 91.47, "volume": 810494.0}, {"date": "2018-03-27", "close": 89.4, "volume": 284765.0}, {"date": "2018-03-28", "close": 90.13, "volume": 429659.0}, {"date": "2018-03-29", "close": 91.71, "volume": 527549.0}, {"date": "2018-04-02", "close": 88.48, "volume": 569202.0}, {"date": "2018-04-03", "close": 89.83, "volume": 1099408.0}, {"date": "2018-04-04", "close": 90.98, "volume": 328300.0}, {"date": "2018-04-05", "close": 93.24, "volume": 659329.0}, {"date": "2018-04-06", "close": 92.0, "volume": 855353.0}, {"date": "2018-04-09", "close": 91.74, "volume": 1100674.0}, {"date": "2018-04-10", "close": 91.81, "volume": 1824255.0}, {"date": "2018-04-11", "close": 88.17, "volume": 1697625.0}, {"date": "2018-04-12", "close": 90.62, "volume": 946411.0}, {"date": "2018-04-13", "close": 88.9, "volume": 524097.0}, {"date": "2018-04-16", "close": 89.51, "volume": 303968.0}, {"date": "2018-04-17", "close": 89.3, "volume": 422906.0}, {"date": "2018-04-18", "close": 90.73, "volume": 1001217.0}, {"date": "2018-04-19", "close": 89.53, "volume": 638036.0}, {"date": "2018-04-20", "close": 88.06, "volume": 368167.0}, {"date": "2018-04-23", "close": 88.4, "volume": 296057.0}, {"date": "2018-04-24", "close": 87.07, "volume": 476894.0}, {"date": "2018-04-25", "close": 87.46, "volume": 493598.0}, {"date": "2018-04-26", "close": 87.19, "volume": 470799.0}, {"date": "2018-04-27", "close": 87.89, "volume": 411637.0}, {"date": "2018-04-30", "close": 86.44, "volume": 264042.0}, {"date": "2018-05-01", "close": 86.68, "volume": 409720.0}, {"date": "2018-05-02", "close": 87.83, "volume": 441940.0}, {"date": "2018-05-03", "close": 87.92, "volume": 629016.0}, {"date": "2018-05-04", "close": 90.36, "volume": 362480.0}, {"date": "2018-05-07", "close": 90.7, "volume": 347510.0}, {"date": "2018-05-08", "close": 91.42, "volume": 272963.0}, {"date": "2018-05-09", "close": 92.51, "volume": 513636.0}, {"date": "2018-05-10", "close": 91.9, "volume": 303975.0}, {"date": "2018-05-11", "close": 91.96, "volume": 245559.0}, {"date": "2018-05-14", "close": 91.39, "volume": 355684.0}, {"date": "2018-05-15", "close": 91.79, "volume": 302875.0}, {"date": "2018-05-16", "close": 93.53, "volume": 395674.0}, {"date": "2018-05-17", "close": 94.8, "volume": 490639.0}, {"date": "2018-05-18", "close": 94.3, "volume": 248922.0}, {"date": "2018-05-21", "close": 94.86, "volume": 581818.0}, {"date": "2018-05-22", "close": 92.85, "volume": 573511.0}, {"date": "2018-05-23", "close": 91.31, "volume": 617943.0}, {"date": "2018-05-24", "close": 91.61, "volume": 409977.0}, {"date": "2018-05-25", "close": 91.33, "volume": 218231.0}, {"date": "2018-05-29", "close": 90.02, "volume": 262505.0}, {"date": "2018-05-30", "close": 90.6, "volume": 467792.0}, {"date": "2018-05-31", "close": 91.83, "volume": 580413.0}, {"date": "2018-06-01", "close": 91.69, "volume": 450187.0}, {"date": "2018-06-04", "close": 92.07, "volume": 464598.0}, {"date": "2018-06-05", "close": 92.69, "volume": 326528.0}, {"date": "2018-06-06", "close": 91.58, "volume": 489763.0}, {"date": "2018-06-07", "close": 92.79, "volume": 437638.0}, {"date": "2018-06-08", "close": 93.39, "volume": 397558.0}, {"date": "2018-06-11", "close": 93.58, "volume": 185306.0}, {"date": "2018-06-12", "close": 94.39, "volume": 300132.0}, {"date": "2018-06-13", "close": 93.36, "volume": 270963.0}, {"date": "2018-06-14", "close": 93.58, "volume": 252439.0}, {"date": "2018-06-15", "close": 93.49, "volume": 684846.0}, {"date": "2018-06-18", "close": 93.22, "volume": 161353.0}, {"date": "2018-06-19", "close": 92.07, "volume": 254021.0}, {"date": "2018-06-20", "close": 92.36, "volume": 277534.0}, {"date": "2018-06-21", "close": 89.69, "volume": 429971.0}, {"date": "2018-06-22", "close": 89.14, "volume": 567114.0}, {"date": "2018-06-25", "close": 86.66, "volume": 628438.0}, {"date": "2018-06-26", "close": 85.75, "volume": 728548.0}, {"date": "2018-06-27", "close": 85.32, "volume": 645496.0}, {"date": "2018-06-28", "close": 85.17, "volume": 267483.0}, {"date": "2018-06-29", "close": 84.85, "volume": 449907.0}, {"date": "2018-07-02", "close": 84.0, "volume": 962749.0}, {"date": "2018-07-03", "close": 83.66, "volume": 326250.0}, {"date": "2018-07-05", "close": 84.0, "volume": 704599.0}, {"date": "2018-07-06", "close": 83.73, "volume": 753213.0}, {"date": "2018-07-09", "close": 85.14, "volume": 1112768.0}, {"date": "2018-07-10", "close": 84.64, "volume": 1417193.0}, {"date": "2018-07-11", "close": 80.86, "volume": 2435428.0}, {"date": "2018-07-12", "close": 81.06, "volume": 1325665.0}, {"date": "2018-07-13", "close": 81.71, "volume": 662855.0}, {"date": "2018-07-16", "close": 81.52, "volume": 833359.0}, {"date": "2018-07-17", "close": 82.43, "volume": 831766.0}, {"date": "2018-07-18", "close": 82.94, "volume": 1112516.0}, {"date": "2018-07-19", "close": 83.54, "volume": 518396.0}, {"date": "2018-07-20", "close": 82.95, "volume": 580395.0}, {"date": "2018-07-23", "close": 82.86, "volume": 578321.0}, {"date": "2018-07-24", "close": 81.98, "volume": 506573.0}, {"date": "2018-07-25", "close": 82.53, "volume": 516771.0}, {"date": "2018-07-26", "close": 82.31, "volume": 817638.0}, {"date": "2018-07-27", "close": 83.43, "volume": 506889.0}, {"date": "2018-07-30", "close": 82.98, "volume": 491450.0}, {"date": "2018-07-31", "close": 84.63, "volume": 456872.0}, {"date": "2018-08-01", "close": 83.25, "volume": 588185.0}, {"date": "2018-08-02", "close": 83.24, "volume": 456897.0}, {"date": "2018-08-03", "close": 83.3, "volume": 380364.0}, {"date": "2018-08-06", "close": 84.14, "volume": 292592.0}, {"date": "2018-08-07", "close": 84.88, "volume": 410045.0}, {"date": "2018-08-08", "close": 84.65, "volume": 259498.0}, {"date": "2018-08-09", "close": 84.66, "volume": 504428.0}, {"date": "2018-08-10", "close": 84.91, "volume": 504495.0}, {"date": "2018-08-13", "close": 84.69, "volume": 491125.0}, {"date": "2018-08-14", "close": 86.22, "volume": 413241.0}, {"date": "2018-08-15", "close": 85.76, "volume": 450967.0}, {"date": "2018-08-16", "close": 86.04, "volume": 323440.0}, {"date": "2018-08-17", "close": 87.12, "volume": 345304.0}, {"date": "2018-08-20", "close": 88.11, "volume": 237933.0}, {"date": "2018-08-21", "close": 88.78, "volume": 581696.0}, {"date": "2018-08-22", "close": 87.5, "volume": 420167.0}, {"date": "2018-08-23", "close": 86.91, "volume": 421993.0}, {"date": "2018-08-24", "close": 86.06, "volume": 395599.0}, {"date": "2018-08-27", "close": 85.92, "volume": 355369.0}, {"date": "2018-08-28", "close": 86.1, "volume": 201312.0}, {"date": "2018-08-29", "close": 86.1, "volume": 361998.0}, {"date": "2018-08-30", "close": 85.54, "volume": 255258.0}, {"date": "2018-08-31", "close": 85.48, "volume": 243449.0}, {"date": "2018-09-04", "close": 86.35, "volume": 547110.0}, {"date": "2018-09-05", "close": 87.58, "volume": 345021.0}, {"date": "2018-09-06", "close": 87.22, "volume": 416518.0}, {"date": "2018-09-07", "close": 85.73, "volume": 392495.0}, {"date": "2018-09-10", "close": 87.0, "volume": 439359.0}, {"date": "2018-09-11", "close": 87.33, "volume": 264013.0}, {"date": "2018-09-12", "close": 87.01, "volume": 188299.0}, {"date": "2018-09-13", "close": 87.38, "volume": 328099.0}, {"date": "2018-09-14", "close": 87.38, "volume": 297475.0}, {"date": "2018-09-17", "close": 87.0, "volume": 188064.0}, {"date": "2018-09-18", "close": 87.66, "volume": 238866.0}, {"date": "2018-09-19", "close": 87.61, "volume": 194663.0}, {"date": "2018-09-20", "close": 88.19, "volume": 235664.0}, {"date": "2018-09-21", "close": 88.62, "volume": 536819.0}, {"date": "2018-09-24", "close": 87.0, "volume": 313194.0}, {"date": "2018-09-25", "close": 88.43, "volume": 641904.0}, {"date": "2018-09-26", "close": 87.69, "volume": 419188.0}, {"date": "2018-09-27", "close": 87.55, "volume": 285936.0}, {"date": "2018-09-28", "close": 88.11, "volume": 344751.0}, {"date": "2018-10-01", "close": 86.68, "volume": 342866.0}, {"date": "2018-10-02", "close": 87.13, "volume": 323604.0}, {"date": "2018-10-03", "close": 88.33, "volume": 283947.0}, {"date": "2018-10-04", "close": 87.56, "volume": 309890.0}, {"date": "2018-10-05", "close": 87.04, "volume": 205670.0}, {"date": "2018-10-08", "close": 84.83, "volume": 668079.0}, {"date": "2018-10-09", "close": 84.29, "volume": 578742.0}, {"date": "2018-10-10", "close": 79.73, "volume": 949050.0}, {"date": "2018-10-11", "close": 79.62, "volume": 972688.0}, {"date": "2018-10-12", "close": 80.57, "volume": 576377.0}, {"date": "2018-10-15", "close": 82.21, "volume": 726790.0}, {"date": "2018-10-16", "close": 82.58, "volume": 1136363.0}, {"date": "2018-10-17", "close": 83.21, "volume": 519654.0}, {"date": "2018-10-18", "close": 81.49, "volume": 501606.0}, {"date": "2018-10-19", "close": 80.65, "volume": 504064.0}, {"date": "2018-10-22", "close": 80.61, "volume": 286584.0}, {"date": "2018-10-23", "close": 79.61, "volume": 558267.0}, {"date": "2018-10-24", "close": 76.52, "volume": 502815.0}, {"date": "2018-10-25", "close": 77.07, "volume": 378172.0}, {"date": "2018-10-26", "close": 76.83, "volume": 465629.0}, {"date": "2018-10-29", "close": 76.53, "volume": 764798.0}, {"date": "2018-10-30", "close": 81.53, "volume": 1064648.0}, {"date": "2018-10-31", "close": 81.06, "volume": 866669.0}, {"date": "2018-11-01", "close": 82.91, "volume": 621214.0}, {"date": "2018-11-02", "close": 83.88, "volume": 485918.0}, {"date": "2018-11-05", "close": 85.08, "volume": 669748.0}, {"date": "2018-11-06", "close": 86.87, "volume": 533255.0}, {"date": "2018-11-07", "close": 88.86, "volume": 528088.0}, {"date": "2018-11-08", "close": 88.54, "volume": 520664.0}, {"date": "2018-11-09", "close": 87.13, "volume": 422372.0}, {"date": "2018-11-12", "close": 87.02, "volume": 332071.0}, {"date": "2018-11-13", "close": 87.42, "volume": 280820.0}, {"date": "2018-11-14", "close": 87.59, "volume": 320506.0}, {"date": "2018-11-15", "close": 89.82, "volume": 414569.0}, {"date": "2018-11-16", "close": 89.09, "volume": 416345.0}, {"date": "2018-11-19", "close": 87.62, "volume": 296725.0}, {"date": "2018-11-20", "close": 85.56, "volume": 210788.0}, {"date": "2018-11-21", "close": 87.08, "volume": 251823.0}, {"date": "2018-11-23", "close": 86.03, "volume": 101549.0}, {"date": "2018-11-26", "close": 88.69, "volume": 527561.0}, {"date": "2018-11-27", "close": 86.38, "volume": 349480.0}, {"date": "2018-11-28", "close": 88.15, "volume": 357778.0}, {"date": "2018-11-29", "close": 87.5, "volume": 180707.0}, {"date": "2018-11-30", "close": 88.59, "volume": 281529.0}, {"date": "2018-12-03", "close": 89.31, "volume": 490640.0}, {"date": "2018-12-04", "close": 84.29, "volume": 366186.0}, {"date": "2018-12-06", "close": 84.0, "volume": 420691.0}, {"date": "2018-12-07", "close": 82.32, "volume": 239772.0}, {"date": "2018-12-10", "close": 80.19, "volume": 355577.0}, {"date": "2018-12-11", "close": 80.26, "volume": 327781.0}, {"date": "2018-12-12", "close": 81.45, "volume": 279033.0}, {"date": "2018-12-13", "close": 80.97, "volume": 413901.0}, {"date": "2018-12-14", "close": 80.0, "volume": 303734.0}, {"date": "2018-12-17", "close": 79.35, "volume": 351221.0}, {"date": "2018-12-18", "close": 78.14, "volume": 408433.0}, {"date": "2018-12-19", "close": 76.59, "volume": 456211.0}, {"date": "2018-12-20", "close": 76.0, "volume": 376867.0}, {"date": "2018-12-21", "close": 75.39, "volume": 728795.0}, {"date": "2018-12-24", "close": 73.63, "volume": 157461.0}, {"date": "2018-12-26", "close": 76.76, "volume": 307386.0}, {"date": "2018-12-27", "close": 76.99, "volume": 305292.0}, {"date": "2018-12-28", "close": 76.13, "volume": 367755.0}, {"date": "2018-12-31", "close": 76.92, "volume": 371961.0}, {"date": "2019-01-02", "close": 75.85, "volume": 631456.0}, {"date": "2019-01-03", "close": 74.88, "volume": 471096.0}, {"date": "2019-01-04", "close": 77.13, "volume": 412733.0}, {"date": "2019-01-07", "close": 76.84, "volume": 581663.0}, {"date": "2019-01-08", "close": 77.94, "volume": 695780.0}, {"date": "2019-01-09", "close": 76.87, "volume": 849363.0}, {"date": "2019-01-10", "close": 78.64, "volume": 670076.0}, {"date": "2019-01-11", "close": 79.08, "volume": 558999.0}, {"date": "2019-01-14", "close": 79.43, "volume": 516286.0}, {"date": "2019-01-15", "close": 80.16, "volume": 327788.0}, {"date": "2019-01-16", "close": 79.97, "volume": 466407.0}, {"date": "2019-01-17", "close": 81.64, "volume": 839620.0}, {"date": "2019-01-18", "close": 83.32, "volume": 374894.0}, {"date": "2019-01-22", "close": 83.14, "volume": 689660.0}, {"date": "2019-01-23", "close": 81.26, "volume": 582713.0}, {"date": "2019-01-24", "close": 81.26, "volume": 633527.0}, {"date": "2019-01-25", "close": 82.26, "volume": 351754.0}, {"date": "2019-01-28", "close": 82.45, "volume": 347041.0}, {"date": "2019-01-29", "close": 83.59, "volume": 328237.0}, {"date": "2019-01-30", "close": 84.21, "volume": 305020.0}, {"date": "2019-01-31", "close": 83.49, "volume": 386856.0}, {"date": "2019-02-01", "close": 83.33, "volume": 346626.0}, {"date": "2019-02-04", "close": 84.51, "volume": 284168.0}, {"date": "2019-02-05", "close": 83.87, "volume": 286035.0}, {"date": "2019-02-06", "close": 83.87, "volume": 168018.0}, {"date": "2019-02-07", "close": 82.9, "volume": 218812.0}, {"date": "2019-02-08", "close": 81.88, "volume": 255768.0}, {"date": "2019-02-11", "close": 83.27, "volume": 363130.0}, {"date": "2019-02-12", "close": 84.62, "volume": 323832.0}, {"date": "2019-02-13", "close": 85.44, "volume": 277786.0}, {"date": "2019-02-14", "close": 85.48, "volume": 341965.0}, {"date": "2019-02-15", "close": 86.31, "volume": 602555.0}, {"date": "2019-02-19", "close": 86.25, "volume": 491604.0}, {"date": "2019-02-20", "close": 85.55, "volume": 217321.0}, {"date": "2019-02-21", "close": 84.73, "volume": 245545.0}, {"date": "2019-02-22", "close": 85.29, "volume": 198962.0}, {"date": "2019-02-25", "close": 85.61, "volume": 283503.0}, {"date": "2019-02-26", "close": 85.55, "volume": 238084.0}, {"date": "2019-02-27", "close": 85.96, "volume": 248071.0}, {"date": "2019-02-28", "close": 84.41, "volume": 486476.0}, {"date": "2019-03-01", "close": 83.83, "volume": 323571.0}, {"date": "2019-03-04", "close": 84.14, "volume": 307996.0}, {"date": "2019-03-05", "close": 84.1, "volume": 234047.0}, {"date": "2019-03-06", "close": 84.63, "volume": 469347.0}, {"date": "2019-03-07", "close": 83.41, "volume": 406287.0}, {"date": "2019-03-08", "close": 82.86, "volume": 273369.0}, {"date": "2019-03-11", "close": 83.72, "volume": 249406.0}, {"date": "2019-03-12", "close": 83.03, "volume": 273536.0}, {"date": "2019-03-13", "close": 83.07, "volume": 295388.0}, {"date": "2019-03-14", "close": 82.04, "volume": 246921.0}, {"date": "2019-03-15", "close": 81.2, "volume": 728095.0}, {"date": "2019-03-18", "close": 83.12, "volume": 478747.0}, {"date": "2019-03-19", "close": 82.37, "volume": 291835.0}, {"date": "2019-03-20", "close": 81.44, "volume": 354063.0}, {"date": "2019-03-21", "close": 82.61, "volume": 275947.0}, {"date": "2019-03-22", "close": 79.51, "volume": 297607.0}, {"date": "2019-03-25", "close": 79.3, "volume": 289591.0}, {"date": "2019-03-26", "close": 80.53, "volume": 286838.0}, {"date": "2019-03-27", "close": 81.31, "volume": 212651.0}, {"date": "2019-03-28", "close": 82.39, "volume": 215944.0}, {"date": "2019-03-29", "close": 82.71, "volume": 254137.0}, {"date": "2019-04-01", "close": 83.89, "volume": 687987.0}, {"date": "2019-04-02", "close": 83.77, "volume": 356570.0}, {"date": "2019-04-03", "close": 84.1, "volume": 411735.0}, {"date": "2019-04-04", "close": 83.82, "volume": 333897.0}, {"date": "2019-04-05", "close": 85.42, "volume": 370215.0}, {"date": "2019-04-08", "close": 85.86, "volume": 548021.0}, {"date": "2019-04-09", "close": 83.71, "volume": 595923.0}, {"date": "2019-04-10", "close": 81.6, "volume": 1947065.0}, {"date": "2019-04-11", "close": 81.12, "volume": 878954.0}, {"date": "2019-04-12", "close": 81.64, "volume": 649105.0}, {"date": "2019-04-15", "close": 82.0, "volume": 386101.0}, {"date": "2019-04-16", "close": 82.94, "volume": 289135.0}, {"date": "2019-04-17", "close": 83.72, "volume": 317275.0}, {"date": "2019-04-18", "close": 83.39, "volume": 239197.0}, {"date": "2019-04-22", "close": 81.63, "volume": 297879.0}, {"date": "2019-04-23", "close": 82.94, "volume": 326461.0}, {"date": "2019-04-24", "close": 82.68, "volume": 392300.0}, {"date": "2019-04-25", "close": 81.12, "volume": 447368.0}, {"date": "2019-04-26", "close": 81.55, "volume": 347052.0}, {"date": "2019-04-29", "close": 82.52, "volume": 358071.0}, {"date": "2019-04-30", "close": 83.65, "volume": 439186.0}, {"date": "2019-05-01", "close": 81.37, "volume": 369056.0}, {"date": "2019-05-02", "close": 81.74, "volume": 349093.0}, {"date": "2019-05-03", "close": 83.97, "volume": 216071.0}, {"date": "2019-05-06", "close": 82.56, "volume": 307890.0}, {"date": "2019-05-07", "close": 79.34, "volume": 365700.0}, {"date": "2019-05-08", "close": 78.84, "volume": 378701.0}, {"date": "2019-05-09", "close": 77.81, "volume": 420629.0}, {"date": "2019-05-10", "close": 76.91, "volume": 404088.0}, {"date": "2019-05-13", "close": 74.62, "volume": 441474.0}, {"date": "2019-05-14", "close": 74.41, "volume": 397765.0}, {"date": "2019-05-15", "close": 73.94, "volume": 468792.0}, {"date": "2019-05-16", "close": 74.38, "volume": 300453.0}, {"date": "2019-05-17", "close": 74.44, "volume": 688473.0}, {"date": "2019-05-20", "close": 75.22, "volume": 355050.0}, {"date": "2019-05-21", "close": 75.86, "volume": 404094.0}, {"date": "2019-05-22", "close": 73.62, "volume": 290054.0}, {"date": "2019-05-23", "close": 72.58, "volume": 337645.0}, {"date": "2019-05-24", "close": 72.58, "volume": 315677.0}, {"date": "2019-05-28", "close": 71.79, "volume": 423555.0}, {"date": "2019-05-29", "close": 72.23, "volume": 280956.0}, {"date": "2019-05-30", "close": 71.25, "volume": 320633.0}, {"date": "2019-05-31", "close": 70.66, "volume": 814056.0}, {"date": "2019-06-03", "close": 71.6, "volume": 683007.0}, {"date": "2019-06-04", "close": 73.77, "volume": 437335.0}, {"date": "2019-06-05", "close": 72.5, "volume": 328036.0}, {"date": "2019-06-06", "close": 71.74, "volume": 301396.0}, {"date": "2019-06-07", "close": 72.02, "volume": 277512.0}, {"date": "2019-06-10", "close": 71.69, "volume": 646127.0}, {"date": "2019-06-11", "close": 72.57, "volume": 336178.0}, {"date": "2019-06-12", "close": 72.1, "volume": 295137.0}, {"date": "2019-06-13", "close": 73.06, "volume": 294912.0}, {"date": "2019-06-14", "close": 71.51, "volume": 317278.0}, {"date": "2019-06-17", "close": 70.38, "volume": 385835.0}, {"date": "2019-06-18", "close": 71.48, "volume": 447788.0}, {"date": "2019-06-19", "close": 72.16, "volume": 291522.0}, {"date": "2019-06-20", "close": 73.45, "volume": 215592.0}, {"date": "2019-06-21", "close": 72.88, "volume": 350597.0}, {"date": "2019-06-24", "close": 72.33, "volume": 262651.0}, {"date": "2019-06-25", "close": 72.41, "volume": 308052.0}, {"date": "2019-06-26", "close": 71.76, "volume": 312152.0}, {"date": "2019-06-27", "close": 73.32, "volume": 288678.0}, {"date": "2019-06-28", "close": 74.26, "volume": 784824.0}, {"date": "2019-07-01", "close": 73.55, "volume": 559740.0}, {"date": "2019-07-02", "close": 73.68, "volume": 366132.0}, {"date": "2019-07-03", "close": 74.42, "volume": 514327.0}, {"date": "2019-07-05", "close": 73.95, "volume": 306205.0}, {"date": "2019-07-08", "close": 72.83, "volume": 415310.0}, {"date": "2019-07-09", "close": 72.27, "volume": 464910.0}, {"date": "2019-07-10", "close": 69.55, "volume": 2230687.0}, {"date": "2019-07-11", "close": 71.08, "volume": 965599.0}, {"date": "2019-07-12", "close": 72.55, "volume": 677647.0}, {"date": "2019-07-15", "close": 72.13, "volume": 499943.0}, {"date": "2019-07-16", "close": 72.67, "volume": 458868.0}, {"date": "2019-07-17", "close": 71.36, "volume": 497492.0}, {"date": "2019-07-18", "close": 70.37, "volume": 516064.0}, {"date": "2019-07-19", "close": 71.34, "volume": 513791.0}, {"date": "2019-07-22", "close": 70.3, "volume": 448650.0}, {"date": "2019-07-23", "close": 72.16, "volume": 431709.0}, {"date": "2019-07-24", "close": 72.52, "volume": 472364.0}, {"date": "2019-07-25", "close": 71.19, "volume": 573626.0}, {"date": "2019-07-26", "close": 71.82, "volume": 351976.0}, {"date": "2019-07-29", "close": 70.89, "volume": 334627.0}, {"date": "2019-07-30", "close": 71.87, "volume": 489495.0}, {"date": "2019-07-31", "close": 71.05, "volume": 556534.0}, {"date": "2019-08-01", "close": 68.42, "volume": 437311.0}, {"date": "2019-08-02", "close": 68.08, "volume": 567437.0}, {"date": "2019-08-05", "close": 66.39, "volume": 509819.0}, {"date": "2019-08-06", "close": 67.75, "volume": 526447.0}, {"date": "2019-08-07", "close": 67.86, "volume": 345546.0}, {"date": "2019-08-08", "close": 68.91, "volume": 381604.0}, {"date": "2019-08-09", "close": 67.99, "volume": 641173.0}, {"date": "2019-08-12", "close": 67.28, "volume": 409474.0}, {"date": "2019-08-13", "close": 68.47, "volume": 571744.0}, {"date": "2019-08-14", "close": 65.71, "volume": 633142.0}, {"date": "2019-08-15", "close": 66.56, "volume": 640063.0}, {"date": "2019-08-16", "close": 68.37, "volume": 470143.0}, {"date": "2019-08-19", "close": 69.93, "volume": 334069.0}, {"date": "2019-08-20", "close": 68.95, "volume": 341160.0}, {"date": "2019-08-21", "close": 68.64, "volume": 339988.0}, {"date": "2019-08-22", "close": 68.82, "volume": 365281.0}, {"date": "2019-08-23", "close": 67.14, "volume": 584146.0}, {"date": "2019-08-26", "close": 67.73, "volume": 335909.0}, {"date": "2019-08-27", "close": 65.94, "volume": 272745.0}, {"date": "2019-08-28", "close": 66.3, "volume": 303643.0}, {"date": "2019-08-29", "close": 67.25, "volume": 200677.0}, {"date": "2019-08-30", "close": 67.62, "volume": 474897.0}, {"date": "2019-09-03", "close": 66.65, "volume": 388288.0}, {"date": "2019-09-04", "close": 67.22, "volume": 378815.0}, {"date": "2019-09-05", "close": 69.96, "volume": 276399.0}, {"date": "2019-09-06", "close": 69.7, "volume": 350667.0}, {"date": "2019-09-09", "close": 70.4, "volume": 755459.0}, {"date": "2019-09-10", "close": 71.69, "volume": 422197.0}, {"date": "2019-09-11", "close": 74.15, "volume": 591228.0}, {"date": "2019-09-12", "close": 71.99, "volume": 562502.0}, {"date": "2019-09-13", "close": 72.22, "volume": 567194.0}, {"date": "2019-09-16", "close": 71.55, "volume": 339115.0}, {"date": "2019-09-17", "close": 70.48, "volume": 373310.0}, {"date": "2019-09-18", "close": 70.23, "volume": 275928.0}, {"date": "2019-09-19", "close": 70.04, "volume": 272043.0}, {"date": "2019-09-20", "close": 69.39, "volume": 543274.0}, {"date": "2019-09-23", "close": 69.4, "volume": 398503.0}, {"date": "2019-09-24", "close": 68.53, "volume": 525373.0}, {"date": "2019-09-25", "close": 69.85, "volume": 368389.0}, {"date": "2019-09-26", "close": 70.92, "volume": 432033.0}, {"date": "2019-09-27", "close": 71.36, "volume": 335331.0}, {"date": "2019-09-30", "close": 72.53, "volume": 366083.0}, {"date": "2019-10-01", "close": 70.05, "volume": 974390.0}, {"date": "2019-10-02", "close": 69.32, "volume": 412850.0}, {"date": "2019-10-03", "close": 69.22, "volume": 211304.0}, {"date": "2019-10-04", "close": 70.12, "volume": 229419.0}, {"date": "2019-10-07", "close": 68.33, "volume": 526472.0}, {"date": "2019-10-08", "close": 67.52, "volume": 278851.0}, {"date": "2019-10-09", "close": 68.07, "volume": 376855.0}, {"date": "2019-10-10", "close": 69.0, "volume": 352551.0}, {"date": "2019-10-11", "close": 72.15, "volume": 739090.0}, {"date": "2019-10-14", "close": 71.07, "volume": 521615.0}, {"date": "2019-10-15", "close": 71.59, "volume": 410917.0}, {"date": "2019-10-16", "close": 70.91, "volume": 368114.0}, {"date": "2019-10-17", "close": 72.0, "volume": 474677.0}, {"date": "2019-10-18", "close": 71.9, "volume": 408491.0}, {"date": "2019-10-21", "close": 71.11, "volume": 845099.0}, {"date": "2019-10-22", "close": 73.99, "volume": 879077.0}, {"date": "2019-10-23", "close": 74.58, "volume": 590019.0}, {"date": "2019-10-24", "close": 75.53, "volume": 960156.0}, {"date": "2019-10-25", "close": 75.54, "volume": 595031.0}, {"date": "2019-10-28", "close": 74.84, "volume": 584122.0}, {"date": "2019-10-29", "close": 74.42, "volume": 620912.0}, {"date": "2019-10-30", "close": 73.97, "volume": 262898.0}, {"date": "2019-10-31", "close": 73.21, "volume": 335661.0}, {"date": "2019-11-01", "close": 75.34, "volume": 318709.0}, {"date": "2019-11-04", "close": 76.19, "volume": 393658.0}, {"date": "2019-11-05", "close": 76.6, "volume": 366280.0}, {"date": "2019-11-06", "close": 76.32, "volume": 483335.0}, {"date": "2019-11-07", "close": 76.39, "volume": 605939.0}, {"date": "2019-11-08", "close": 75.3, "volume": 356267.0}, {"date": "2019-11-11", "close": 75.78, "volume": 437609.0}, {"date": "2019-11-12", "close": 75.44, "volume": 382461.0}, {"date": "2019-11-13", "close": 74.56, "volume": 321171.0}, {"date": "2019-11-14", "close": 74.27, "volume": 720842.0}, {"date": "2019-11-15", "close": 75.37, "volume": 614496.0}, {"date": "2019-11-18", "close": 73.93, "volume": 347872.0}, {"date": "2019-11-19", "close": 73.86, "volume": 393119.0}, {"date": "2019-11-20", "close": 73.82, "volume": 460024.0}, {"date": "2019-11-21", "close": 73.66, "volume": 345866.0}, {"date": "2019-11-22", "close": 74.38, "volume": 420710.0}, {"date": "2019-11-25", "close": 74.23, "volume": 378768.0}, {"date": "2019-11-26", "close": 74.36, "volume": 333598.0}, {"date": "2019-11-27", "close": 74.49, "volume": 558545.0}, {"date": "2019-11-29", "close": 73.41, "volume": 141809.0}, {"date": "2019-12-02", "close": 72.45, "volume": 377606.0}, {"date": "2019-12-03", "close": 71.44, "volume": 340797.0}, {"date": "2019-12-04", "close": 71.18, "volume": 284230.0}, {"date": "2019-12-05", "close": 71.78, "volume": 536022.0}, {"date": "2019-12-06", "close": 72.27, "volume": 364517.0}, {"date": "2019-12-09", "close": 72.59, "volume": 365494.0}, {"date": "2019-12-10", "close": 72.89, "volume": 601795.0}, {"date": "2019-12-11", "close": 73.08, "volume": 428665.0}, {"date": "2019-12-12", "close": 74.86, "volume": 692006.0}, {"date": "2019-12-13", "close": 73.93, "volume": 497129.0}, {"date": "2019-12-16", "close": 74.32, "volume": 459361.0}, {"date": "2019-12-17", "close": 75.35, "volume": 476265.0}, {"date": "2019-12-18", "close": 75.82, "volume": 622069.0}, {"date": "2019-12-19", "close": 77.36, "volume": 554205.0}, {"date": "2019-12-20", "close": 78.77, "volume": 1288792.0}, {"date": "2019-12-23", "close": 78.73, "volume": 505771.0}, {"date": "2019-12-24", "close": 78.86, "volume": 221699.0}, {"date": "2019-12-26", "close": 79.28, "volume": 466505.0}, {"date": "2019-12-27", "close": 78.98, "volume": 537616.0}, {"date": "2019-12-30", "close": 79.01, "volume": 456859.0}, {"date": "2019-12-31", "close": 78.47, "volume": 337623.0}, {"date": "2020-01-02", "close": 78.77, "volume": 394659.0}, {"date": "2020-01-03", "close": 77.71, "volume": 671609.0}, {"date": "2020-01-06", "close": 76.56, "volume": 968855.0}, {"date": "2020-01-07", "close": 75.93, "volume": 979942.0}, {"date": "2020-01-08", "close": 76.0, "volume": 1838698.0}, {"date": "2020-01-09", "close": 75.05, "volume": 1054120.0}, {"date": "2020-01-10", "close": 75.59, "volume": 778178.0}, {"date": "2020-01-13", "close": 76.58, "volume": 1147178.0}, {"date": "2020-01-14", "close": 77.2, "volume": 1253998.0}, {"date": "2020-01-15", "close": 76.95, "volume": 624858.0}, {"date": "2020-01-16", "close": 78.44, "volume": 699677.0}, {"date": "2020-01-17", "close": 76.89, "volume": 1257932.0}, {"date": "2020-01-21", "close": 71.23, "volume": 1072479.0}, {"date": "2020-01-22", "close": 71.52, "volume": 550741.0}, {"date": "2020-01-23", "close": 72.51, "volume": 558691.0}, {"date": "2020-01-24", "close": 71.89, "volume": 489227.0}, {"date": "2020-01-27", "close": 71.15, "volume": 586411.0}, {"date": "2020-01-28", "close": 71.29, "volume": 296859.0}, {"date": "2020-01-29", "close": 70.4, "volume": 414887.0}, {"date": "2020-01-30", "close": 70.46, "volume": 566617.0}, {"date": "2020-01-31", "close": 68.07, "volume": 536192.0}, {"date": "2020-02-03", "close": 68.76, "volume": 435818.0}, {"date": "2020-02-04", "close": 70.73, "volume": 818967.0}, {"date": "2020-02-05", "close": 72.03, "volume": 464554.0}, {"date": "2020-02-06", "close": 71.64, "volume": 655793.0}, {"date": "2020-02-07", "close": 70.26, "volume": 368314.0}, {"date": "2020-02-10", "close": 69.85, "volume": 673979.0}, {"date": "2020-02-11", "close": 70.87, "volume": 360695.0}, {"date": "2020-02-12", "close": 71.88, "volume": 477502.0}, {"date": "2020-02-13", "close": 71.66, "volume": 347431.0}, {"date": "2020-02-14", "close": 71.95, "volume": 294649.0}, {"date": "2020-02-18", "close": 71.17, "volume": 240748.0}, {"date": "2020-02-19", "close": 71.03, "volume": 308583.0}, {"date": "2020-02-20", "close": 72.02, "volume": 287389.0}, {"date": "2020-02-21", "close": 71.26, "volume": 272230.0}, {"date": "2020-02-24", "close": 69.57, "volume": 464130.0}, {"date": "2020-02-25", "close": 66.15, "volume": 452776.0}, {"date": "2020-02-26", "close": 65.64, "volume": 647757.0}, {"date": "2020-02-27", "close": 63.62, "volume": 558147.0}, {"date": "2020-02-28", "close": 61.82, "volume": 999569.0}, {"date": "2020-03-02", "close": 63.97, "volume": 893703.0}, {"date": "2020-03-03", "close": 63.74, "volume": 704370.0}, {"date": "2020-03-04", "close": 64.86, "volume": 476173.0}, {"date": "2020-03-05", "close": 61.05, "volume": 413380.0}, {"date": "2020-03-06", "close": 59.98, "volume": 684436.0}, {"date": "2020-03-09", "close": 53.59, "volume": 1204952.0}, {"date": "2020-03-10", "close": 53.76, "volume": 1788510.0}, {"date": "2020-03-11", "close": 53.36, "volume": 1204323.0}, {"date": "2020-03-12", "close": 52.56, "volume": 1915037.0}, {"date": "2020-03-13", "close": 53.29, "volume": 1651642.0}, {"date": "2020-03-16", "close": 52.0, "volume": 1277180.0}, {"date": "2020-03-17", "close": 57.22, "volume": 993016.0}, {"date": "2020-03-18", "close": 53.36, "volume": 773685.0}, {"date": "2020-03-19", "close": 50.52, "volume": 751095.0}, {"date": "2020-03-20", "close": 48.05, "volume": 1254756.0}, {"date": "2020-03-23", "close": 46.7, "volume": 652474.0}, {"date": "2020-03-24", "close": 50.82, "volume": 798728.0}, {"date": "2020-03-25", "close": 49.73, "volume": 666336.0}, {"date": "2020-03-26", "close": 51.39, "volume": 677023.0}, {"date": "2020-03-27", "close": 51.93, "volume": 467514.0}, {"date": "2020-03-30", "close": 54.02, "volume": 425397.0}, {"date": "2020-03-31", "close": 54.97, "volume": 542987.0}, {"date": "2020-04-01", "close": 54.2, "volume": 776064.0}, {"date": "2020-04-02", "close": 55.35, "volume": 502367.0}, {"date": "2020-04-03", "close": 54.32, "volume": 416811.0}, {"date": "2020-04-06", "close": 56.99, "volume": 726059.0}, {"date": "2020-04-07", "close": 58.05, "volume": 1276206.0}, {"date": "2020-04-08", "close": 61.21, "volume": 1319178.0}, {"date": "2020-04-09", "close": 60.21, "volume": 1225914.0}, {"date": "2020-04-13", "close": 57.06, "volume": 620904.0}, {"date": "2020-04-14", "close": 59.93, "volume": 653235.0}, {"date": "2020-04-15", "close": 59.0, "volume": 1021882.0}, {"date": "2020-04-16", "close": 58.66, "volume": 460313.0}, {"date": "2020-04-17", "close": 58.85, "volume": 472084.0}, {"date": "2020-04-20", "close": 57.53, "volume": 421619.0}, {"date": "2020-04-21", "close": 56.73, "volume": 314114.0}, {"date": "2020-04-22", "close": 57.41, "volume": 434775.0}, {"date": "2020-04-23", "close": 57.71, "volume": 360347.0}, {"date": "2020-04-24", "close": 56.99, "volume": 501985.0}, {"date": "2020-04-27", "close": 59.62, "volume": 441495.0}, {"date": "2020-04-28", "close": 61.31, "volume": 466778.0}, {"date": "2020-04-29", "close": 62.22, "volume": 950206.0}, {"date": "2020-04-30", "close": 59.64, "volume": 560661.0}, {"date": "2020-05-01", "close": 58.95, "volume": 419300.0}, {"date": "2020-05-04", "close": 57.69, "volume": 424515.0}, {"date": "2020-05-05", "close": 59.09, "volume": 472958.0}, {"date": "2020-05-06", "close": 58.43, "volume": 329006.0}, {"date": "2020-05-07", "close": 58.74, "volume": 337502.0}, {"date": "2020-05-08", "close": 60.57, "volume": 418977.0}, {"date": "2020-05-11", "close": 61.82, "volume": 493227.0}, {"date": "2020-05-12", "close": 58.61, "volume": 359622.0}, {"date": "2020-05-13", "close": 58.73, "volume": 695172.0}, {"date": "2020-05-14", "close": 58.75, "volume": 701831.0}, {"date": "2020-05-15", "close": 60.32, "volume": 1235012.0}, {"date": "2020-05-18", "close": 65.71, "volume": 567325.0}, {"date": "2020-05-19", "close": 64.21, "volume": 484595.0}, {"date": "2020-05-20", "close": 66.54, "volume": 464234.0}, {"date": "2020-05-21", "close": 65.27, "volume": 496895.0}, {"date": "2020-05-22", "close": 65.37, "volume": 247476.0}, {"date": "2020-05-26", "close": 69.24, "volume": 422498.0}, {"date": "2020-05-27", "close": 70.52, "volume": 435883.0}, {"date": "2020-05-28", "close": 70.64, "volume": 535995.0}, {"date": "2020-05-29", "close": 69.34, "volume": 766130.0}, {"date": "2020-06-01", "close": 69.0, "volume": 346783.0}, {"date": "2020-06-02", "close": 71.51, "volume": 571484.0}, {"date": "2020-06-03", "close": 72.3, "volume": 415517.0}, {"date": "2020-06-04", "close": 72.16, "volume": 475567.0}, {"date": "2020-06-05", "close": 74.2, "volume": 635564.0}, {"date": "2020-06-08", "close": 74.95, "volume": 278059.0}, {"date": "2020-06-09", "close": 74.64, "volume": 418425.0}, {"date": "2020-06-10", "close": 73.9, "volume": 735567.0}, {"date": "2020-06-11", "close": 69.42, "volume": 519977.0}, {"date": "2020-06-12", "close": 69.8, "volume": 500290.0}, {"date": "2020-06-15", "close": 71.11, "volume": 552712.0}, {"date": "2020-06-16", "close": 73.14, "volume": 519748.0}, {"date": "2020-06-17", "close": 73.11, "volume": 540105.0}, {"date": "2020-06-18", "close": 72.35, "volume": 437162.0}, {"date": "2020-06-19", "close": 71.7, "volume": 763187.0}, {"date": "2020-06-22", "close": 71.45, "volume": 531167.0}, {"date": "2020-06-23", "close": 70.99, "volume": 545282.0}, {"date": "2020-06-24", "close": 68.96, "volume": 761401.0}, {"date": "2020-06-25", "close": 70.59, "volume": 400378.0}, {"date": "2020-06-26", "close": 69.61, "volume": 442872.0}, {"date": "2020-06-29", "close": 71.15, "volume": 470214.0}, {"date": "2020-06-30", "close": 72.81, "volume": 586840.0}, {"date": "2020-07-01", "close": 71.63, "volume": 613983.0}, {"date": "2020-07-02", "close": 73.1, "volume": 502441.0}, {"date": "2020-07-06", "close": 74.87, "volume": 658868.0}, {"date": "2020-07-07", "close": 73.73, "volume": 598915.0}, {"date": "2020-07-08", "close": 68.2, "volume": 1897996.0}, {"date": "2020-07-09", "close": 64.22, "volume": 1212717.0}, {"date": "2020-07-10", "close": 64.64, "volume": 838755.0}, {"date": "2020-07-13", "close": 64.89, "volume": 781931.0}, {"date": "2020-07-14", "close": 65.47, "volume": 709037.0}, {"date": "2020-07-15", "close": 65.96, "volume": 566746.0}, {"date": "2020-07-16", "close": 66.74, "volume": 910564.0}, {"date": "2020-07-17", "close": 66.7, "volume": 657806.0}, {"date": "2020-07-20", "close": 65.68, "volume": 389791.0}, {"date": "2020-07-21", "close": 66.71, "volume": 251675.0}, {"date": "2020-07-22", "close": 66.83, "volume": 283348.0}, {"date": "2020-07-23", "close": 68.1, "volume": 531338.0}, {"date": "2020-07-24", "close": 67.35, "volume": 322284.0}, {"date": "2020-07-27", "close": 68.6, "volume": 366211.0}, {"date": "2020-07-28", "close": 66.95, "volume": 360227.0}, {"date": "2020-07-29", "close": 68.41, "volume": 466141.0}, {"date": "2020-07-30", "close": 67.68, "volume": 279618.0}, {"date": "2020-07-31", "close": 66.01, "volume": 418676.0}, {"date": "2020-08-03", "close": 67.67, "volume": 478548.0}, {"date": "2020-08-04", "close": 67.53, "volume": 391979.0}, {"date": "2020-08-05", "close": 68.73, "volume": 281636.0}, {"date": "2020-08-06", "close": 68.14, "volume": 384206.0}, {"date": "2020-08-07", "close": 68.99, "volume": 302455.0}, {"date": "2020-08-10", "close": 70.08, "volume": 617765.0}, {"date": "2020-08-11", "close": 69.94, "volume": 309605.0}, {"date": "2020-08-12", "close": 68.79, "volume": 578585.0}, {"date": "2020-08-13", "close": 68.16, "volume": 261067.0}, {"date": "2020-08-14", "close": 67.85, "volume": 371511.0}, {"date": "2020-08-17", "close": 67.33, "volume": 540494.0}, {"date": "2020-08-18", "close": 66.16, "volume": 384424.0}, {"date": "2020-08-19", "close": 65.16, "volume": 424538.0}, {"date": "2020-08-20", "close": 65.31, "volume": 312750.0}, {"date": "2020-08-21", "close": 64.56, "volume": 305119.0}, {"date": "2020-08-24", "close": 64.86, "volume": 384625.0}, {"date": "2020-08-25", "close": 64.01, "volume": 301476.0}, {"date": "2020-08-26", "close": 64.18, "volume": 384924.0}, {"date": "2020-08-27", "close": 65.13, "volume": 391649.0}, {"date": "2020-08-28", "close": 66.64, "volume": 551274.0}, {"date": "2020-08-31", "close": 65.9, "volume": 844345.0}, {"date": "2020-09-01", "close": 67.17, "volume": 387726.0}, {"date": "2020-09-02", "close": 68.17, "volume": 363026.0}, {"date": "2020-09-03", "close": 67.07, "volume": 559792.0}, {"date": "2020-09-04", "close": 67.31, "volume": 311209.0}, {"date": "2020-09-08", "close": 64.1, "volume": 706655.0}, {"date": "2020-09-09", "close": 64.55, "volume": 450346.0}, {"date": "2020-09-10", "close": 63.12, "volume": 478527.0}, {"date": "2020-09-11", "close": 63.37, "volume": 589832.0}, {"date": "2020-09-14", "close": 65.16, "volume": 512180.0}, {"date": "2020-09-15", "close": 64.24, "volume": 288229.0}, {"date": "2020-09-16", "close": 65.11, "volume": 340283.0}, {"date": "2020-09-17", "close": 64.89, "volume": 424351.0}, {"date": "2020-09-18", "close": 64.69, "volume": 737527.0}, {"date": "2020-09-21", "close": 61.43, "volume": 426922.0}, {"date": "2020-09-22", "close": 62.33, "volume": 300811.0}, {"date": "2020-09-23", "close": 60.65, "volume": 506453.0}, {"date": "2020-09-24", "close": 61.37, "volume": 272790.0}, {"date": "2020-09-25", "close": 61.62, "volume": 184891.0}, {"date": "2020-09-28", "close": 63.02, "volume": 320789.0}, {"date": "2020-09-29", "close": 62.89, "volume": 319806.0}, {"date": "2020-09-30", "close": 63.28, "volume": 421207.0}, {"date": "2020-10-01", "close": 62.25, "volume": 298757.0}, {"date": "2020-10-02", "close": 63.09, "volume": 308566.0}, {"date": "2020-10-05", "close": 64.59, "volume": 302200.0}, {"date": "2020-10-06", "close": 63.46, "volume": 407028.0}, {"date": "2020-10-07", "close": 65.31, "volume": 887694.0}, {"date": "2020-10-08", "close": 65.1, "volume": 433416.0}, {"date": "2020-10-09", "close": 65.75, "volume": 327279.0}, {"date": "2020-10-12", "close": 67.43, "volume": 611805.0}, {"date": "2020-10-13", "close": 65.65, "volume": 306675.0}, {"date": "2020-10-14", "close": 65.59, "volume": 257789.0}, {"date": "2020-10-15", "close": 66.47, "volume": 256667.0}, {"date": "2020-10-16", "close": 66.57, "volume": 218214.0}, {"date": "2020-10-19", "close": 65.82, "volume": 213736.0}, {"date": "2020-10-20", "close": 67.13, "volume": 285621.0}, {"date": "2020-10-21", "close": 66.5, "volume": 266814.0}, {"date": "2020-10-22", "close": 67.7, "volume": 286799.0}, {"date": "2020-10-23", "close": 68.01, "volume": 248389.0}, {"date": "2020-10-26", "close": 66.29, "volume": 270669.0}, {"date": "2020-10-27", "close": 67.75, "volume": 647958.0}, {"date": "2020-10-28", "close": 67.12, "volume": 593700.0}, {"date": "2020-10-29", "close": 67.56, "volume": 384476.0}, {"date": "2020-10-30", "close": 69.66, "volume": 675855.0}, {"date": "2020-11-02", "close": 73.5, "volume": 1061078.0}, {"date": "2020-11-03", "close": 76.82, "volume": 1305759.0}, {"date": "2020-11-04", "close": 73.37, "volume": 516277.0}, {"date": "2020-11-05", "close": 73.56, "volume": 271887.0}, {"date": "2020-11-06", "close": 74.79, "volume": 313219.0}, {"date": "2020-11-09", "close": 78.07, "volume": 527040.0}, {"date": "2020-11-10", "close": 81.23, "volume": 827317.0}, {"date": "2020-11-11", "close": 81.33, "volume": 433242.0}, {"date": "2020-11-12", "close": 80.0, "volume": 382813.0}, {"date": "2020-11-13", "close": 81.83, "volume": 310804.0}, {"date": "2020-11-16", "close": 85.24, "volume": 1354986.0}, {"date": "2020-11-17", "close": 83.27, "volume": 385310.0}, {"date": "2020-11-18", "close": 84.41, "volume": 415468.0}, {"date": "2020-11-19", "close": 84.88, "volume": 270406.0}, {"date": "2020-11-20", "close": 83.34, "volume": 404070.0}, {"date": "2020-11-23", "close": 85.76, "volume": 448735.0}, {"date": "2020-11-24", "close": 87.33, "volume": 470195.0}, {"date": "2020-11-25", "close": 85.36, "volume": 454245.0}, {"date": "2020-11-27", "close": 86.97, "volume": 175653.0}, {"date": "2020-11-30", "close": 83.32, "volume": 622737.0}, {"date": "2020-12-01", "close": 82.69, "volume": 302666.0}, {"date": "2020-12-02", "close": 82.19, "volume": 375162.0}, {"date": "2020-12-03", "close": 82.2, "volume": 182733.0}, {"date": "2020-12-04", "close": 84.52, "volume": 257988.0}, {"date": "2020-12-07", "close": 83.79, "volume": 240382.0}, {"date": "2020-12-08", "close": 84.48, "volume": 186435.0}, {"date": "2020-12-09", "close": 85.49, "volume": 266889.0}, {"date": "2020-12-10", "close": 84.74, "volume": 287362.0}, {"date": "2020-12-11", "close": 84.98, "volume": 224479.0}, {"date": "2020-12-14", "close": 82.68, "volume": 305903.0}, {"date": "2020-12-15", "close": 84.77, "volume": 355898.0}, {"date": "2020-12-16", "close": 84.82, "volume": 327790.0}, {"date": "2020-12-17", "close": 84.91, "volume": 212659.0}, {"date": "2020-12-18", "close": 85.42, "volume": 1018596.0}, {"date": "2020-12-21", "close": 85.91, "volume": 221262.0}, {"date": "2020-12-22", "close": 85.61, "volume": 143406.0}, {"date": "2020-12-23", "close": 85.81, "volume": 476069.0}, {"date": "2020-12-24", "close": 85.88, "volume": 73321.0}, {"date": "2020-12-28", "close": 85.89, "volume": 459993.0}, {"date": "2020-12-29", "close": 84.64, "volume": 227878.0}, {"date": "2020-12-30", "close": 84.61, "volume": 160262.0}, {"date": "2020-12-31", "close": 84.39, "volume": 226459.0}, {"date": "2021-01-04", "close": 81.68, "volume": 490011.0}, {"date": "2021-01-05", "close": 82.32, "volume": 736651.0}, {"date": "2021-01-06", "close": 83.32, "volume": 1464255.0}, {"date": "2021-01-07", "close": 84.51, "volume": 557737.0}, {"date": "2021-01-08", "close": 84.06, "volume": 463748.0}, {"date": "2021-01-11", "close": 82.77, "volume": 361566.0}, {"date": "2021-01-12", "close": 84.7, "volume": 390053.0}, {"date": "2021-01-13", "close": 83.01, "volume": 258123.0}, {"date": "2021-01-14", "close": 83.21, "volume": 309509.0}, {"date": "2021-01-15", "close": 83.79, "volume": 389798.0}, {"date": "2021-01-19", "close": 83.15, "volume": 389815.0}, {"date": "2021-01-20", "close": 81.35, "volume": 738681.0}, {"date": "2021-01-21", "close": 81.49, "volume": 430266.0}, {"date": "2021-01-22", "close": 82.78, "volume": 495416.0}, {"date": "2021-01-25", "close": 82.25, "volume": 390870.0}, {"date": "2021-01-26", "close": 80.13, "volume": 264218.0}, {"date": "2021-01-27", "close": 80.17, "volume": 544067.0}, {"date": "2021-01-28", "close": 78.52, "volume": 435247.0}, {"date": "2021-01-29", "close": 77.57, "volume": 423244.0}, {"date": "2021-02-01", "close": 79.67, "volume": 364349.0}, {"date": "2021-02-02", "close": 80.77, "volume": 387048.0}, {"date": "2021-02-03", "close": 81.85, "volume": 426481.0}, {"date": "2021-02-04", "close": 84.44, "volume": 802126.0}, {"date": "2021-02-05", "close": 85.64, "volume": 872424.0}, {"date": "2021-02-08", "close": 86.34, "volume": 443147.0}, {"date": "2021-02-09", "close": 86.49, "volume": 315540.0}, {"date": "2021-02-10", "close": 85.42, "volume": 389398.0}, {"date": "2021-02-11", "close": 84.41, "volume": 359663.0}, {"date": "2021-02-12", "close": 84.72, "volume": 226894.0}, {"date": "2021-02-16", "close": 83.57, "volume": 276323.0}, {"date": "2021-02-17", "close": 84.08, "volume": 288972.0}, {"date": "2021-02-18", "close": 85.13, "volume": 390101.0}, {"date": "2021-02-19", "close": 86.19, "volume": 318061.0}, {"date": "2021-02-22", "close": 85.06, "volume": 303043.0}, {"date": "2021-02-23", "close": 85.53, "volume": 384027.0}, {"date": "2021-02-24", "close": 87.02, "volume": 353488.0}, {"date": "2021-02-25", "close": 87.04, "volume": 454036.0}, {"date": "2021-02-26", "close": 86.13, "volume": 589530.0}, {"date": "2021-03-01", "close": 88.52, "volume": 330757.0}, {"date": "2021-03-02", "close": 85.92, "volume": 319879.0}, {"date": "2021-03-03", "close": 84.2, "volume": 390701.0}, {"date": "2021-03-04", "close": 81.93, "volume": 441578.0}, {"date": "2021-03-05", "close": 85.36, "volume": 417200.0}, {"date": "2021-03-08", "close": 87.05, "volume": 431835.0}, {"date": "2021-03-09", "close": 85.83, "volume": 295187.0}, {"date": "2021-03-10", "close": 89.41, "volume": 534248.0}, {"date": "2021-03-11", "close": 89.14, "volume": 494075.0}, {"date": "2021-03-12", "close": 91.21, "volume": 350928.0}, {"date": "2021-03-15", "close": 91.29, "volume": 369186.0}, {"date": "2021-03-16", "close": 88.66, "volume": 348035.0}, {"date": "2021-03-17", "close": 89.46, "volume": 342560.0}, {"date": "2021-03-18", "close": 88.54, "volume": 348207.0}, {"date": "2021-03-19", "close": 88.49, "volume": 1313128.0}, {"date": "2021-03-22", "close": 87.76, "volume": 318891.0}, {"date": "2021-03-23", "close": 85.79, "volume": 449723.0}, {"date": "2021-03-24", "close": 87.18, "volume": 410691.0}, {"date": "2021-03-25", "close": 88.66, "volume": 288320.0}, {"date": "2021-03-26", "close": 91.0, "volume": 253285.0}, {"date": "2021-03-29", "close": 89.78, "volume": 330090.0}, {"date": "2021-03-30", "close": 91.32, "volume": 280480.0}, {"date": "2021-03-31", "close": 90.19, "volume": 328108.0}, {"date": "2021-04-01", "close": 91.29, "volume": 306746.0}, {"date": "2021-04-05", "close": 91.74, "volume": 492275.0}, {"date": "2021-04-06", "close": 91.64, "volume": 789418.0}, {"date": "2021-04-07", "close": 86.65, "volume": 1028292.0}, {"date": "2021-04-08", "close": 90.0, "volume": 973452.0}, {"date": "2021-04-09", "close": 89.98, "volume": 609577.0}, {"date": "2021-04-12", "close": 89.34, "volume": 423066.0}, {"date": "2021-04-13", "close": 88.13, "volume": 510835.0}, {"date": "2021-04-14", "close": 87.67, "volume": 375572.0}, {"date": "2021-04-15", "close": 88.39, "volume": 369922.0}, {"date": "2021-04-16", "close": 88.66, "volume": 685841.0}, {"date": "2021-04-19", "close": 88.56, "volume": 311470.0}, {"date": "2021-04-20", "close": 89.33, "volume": 444258.0}, {"date": "2021-04-21", "close": 90.19, "volume": 322054.0}, {"date": "2021-04-22", "close": 88.84, "volume": 224997.0}, {"date": "2021-04-23", "close": 90.36, "volume": 277294.0}, {"date": "2021-04-26", "close": 90.92, "volume": 353970.0}, {"date": "2021-04-27", "close": 91.86, "volume": 343330.0}, {"date": "2021-04-28", "close": 91.14, "volume": 288304.0}, {"date": "2021-04-29", "close": 91.66, "volume": 276599.0}, {"date": "2021-04-30", "close": 90.16, "volume": 398695.0}, {"date": "2021-05-03", "close": 92.19, "volume": 390726.0}, {"date": "2021-05-04", "close": 92.93, "volume": 196368.0}, {"date": "2021-05-05", "close": 92.7, "volume": 201453.0}, {"date": "2021-05-06", "close": 93.7, "volume": 342030.0}, {"date": "2021-05-07", "close": 93.64, "volume": 407129.0}, {"date": "2021-05-10", "close": 94.02, "volume": 289582.0}, {"date": "2021-05-11", "close": 93.76, "volume": 437988.0}, {"date": "2021-05-12", "close": 92.5, "volume": 426537.0}, {"date": "2021-05-13", "close": 95.24, "volume": 542017.0}, {"date": "2021-05-14", "close": 95.62, "volume": 277806.0}, {"date": "2021-05-17", "close": 95.41, "volume": 243493.0}, {"date": "2021-05-18", "close": 93.91, "volume": 325983.0}, {"date": "2021-05-19", "close": 93.99, "volume": 410213.0}, {"date": "2021-05-20", "close": 93.7, "volume": 297396.0}, {"date": "2021-05-21", "close": 94.56, "volume": 506815.0}, {"date": "2021-05-24", "close": 94.52, "volume": 229117.0}, {"date": "2021-05-25", "close": 93.78, "volume": 382397.0}, {"date": "2021-05-26", "close": 94.51, "volume": 289461.0}, {"date": "2021-05-27", "close": 95.01, "volume": 209556.0}, {"date": "2021-05-28", "close": 94.4, "volume": 261035.0}, {"date": "2021-06-01", "close": 95.13, "volume": 361170.0}, {"date": "2021-06-02", "close": 93.93, "volume": 321950.0}, {"date": "2021-06-03", "close": 93.26, "volume": 196876.0}, {"date": "2021-06-04", "close": 92.69, "volume": 207725.0}, {"date": "2021-06-07", "close": 91.83, "volume": 196565.0}, {"date": "2021-06-08", "close": 92.82, "volume": 217010.0}, {"date": "2021-06-09", "close": 91.54, "volume": 171582.0}, {"date": "2021-06-10", "close": 91.73, "volume": 160565.0}, {"date": "2021-06-11", "close": 91.71, "volume": 161585.0}, {"date": "2021-06-14", "close": 91.52, "volume": 222917.0}, {"date": "2021-06-15", "close": 91.24, "volume": 270351.0}, {"date": "2021-06-16", "close": 90.16, "volume": 322024.0}, {"date": "2021-06-17", "close": 87.8, "volume": 379057.0}, {"date": "2021-06-18", "close": 87.38, "volume": 617229.0}, {"date": "2021-06-21", "close": 89.37, "volume": 322094.0}, {"date": "2021-06-22", "close": 88.27, "volume": 359282.0}, {"date": "2021-06-23", "close": 88.56, "volume": 317374.0}, {"date": "2021-06-24", "close": 88.66, "volume": 343975.0}, {"date": "2021-06-25", "close": 89.96, "volume": 439563.0}, {"date": "2021-06-28", "close": 88.27, "volume": 245483.0}, {"date": "2021-06-29", "close": 88.25, "volume": 327915.0}, {"date": "2021-06-30", "close": 89.73, "volume": 403624.0}, {"date": "2021-07-01", "close": 89.73, "volume": 285221.0}, {"date": "2021-07-02", "close": 89.75, "volume": 336974.0}, {"date": "2021-07-06", "close": 90.8, "volume": 968114.0}, {"date": "2021-07-07", "close": 91.45, "volume": 782592.0}, {"date": "2021-07-08", "close": 89.9, "volume": 854894.0}, {"date": "2021-07-09", "close": 91.85, "volume": 539267.0}, {"date": "2021-07-12", "close": 90.47, "volume": 456278.0}, {"date": "2021-07-13", "close": 89.29, "volume": 270104.0}, {"date": "2021-07-14", "close": 89.51, "volume": 296490.0}, {"date": "2021-07-15", "close": 88.81, "volume": 259223.0}, {"date": "2021-07-16", "close": 87.12, "volume": 392335.0}, {"date": "2021-07-19", "close": 85.53, "volume": 472668.0}, {"date": "2021-07-20", "close": 87.8, "volume": 539901.0}, {"date": "2021-07-21", "close": 87.47, "volume": 266732.0}, {"date": "2021-07-22", "close": 86.26, "volume": 187788.0}, {"date": "2021-07-23", "close": 86.45, "volume": 327823.0}, {"date": "2021-07-26", "close": 87.2, "volume": 227549.0}, {"date": "2021-07-27", "close": 86.88, "volume": 170402.0}, {"date": "2021-07-28", "close": 88.59, "volume": 371413.0}, {"date": "2021-07-29", "close": 89.09, "volume": 396776.0}, {"date": "2021-07-30", "close": 89.17, "volume": 406617.0}, {"date": "2021-08-02", "close": 87.17, "volume": 481153.0}, {"date": "2021-08-03", "close": 88.21, "volume": 261092.0}, {"date": "2021-08-04", "close": 85.82, "volume": 251859.0}, {"date": "2021-08-05", "close": 85.73, "volume": 304793.0}, {"date": "2021-08-06", "close": 85.94, "volume": 196335.0}, {"date": "2021-08-09", "close": 85.15, "volume": 152376.0}, {"date": "2021-08-10", "close": 85.34, "volume": 215008.0}, {"date": "2021-08-11", "close": 86.58, "volume": 378211.0}, {"date": "2021-08-12", "close": 86.65, "volume": 211753.0}, {"date": "2021-08-13", "close": 85.7, "volume": 201750.0}, {"date": "2021-08-16", "close": 85.05, "volume": 157097.0}, {"date": "2021-08-17", "close": 85.03, "volume": 284352.0}, {"date": "2021-08-18", "close": 82.94, "volume": 189777.0}, {"date": "2021-08-19", "close": 83.41, "volume": 294794.0}, {"date": "2021-08-20", "close": 83.36, "volume": 451618.0}, {"date": "2021-08-23", "close": 84.03, "volume": 206887.0}, {"date": "2021-08-24", "close": 84.3, "volume": 143895.0}, {"date": "2021-08-25", "close": 84.64, "volume": 199961.0}, {"date": "2021-08-26", "close": 84.01, "volume": 205224.0}, {"date": "2021-08-27", "close": 85.35, "volume": 167597.0}, {"date": "2021-08-30", "close": 84.83, "volume": 167117.0}, {"date": "2021-08-31", "close": 84.21, "volume": 176284.0}, {"date": "2021-09-01", "close": 83.1, "volume": 255595.0}, {"date": "2021-09-02", "close": 83.76, "volume": 161016.0}, {"date": "2021-09-03", "close": 82.81, "volume": 194750.0}, {"date": "2021-09-07", "close": 81.8, "volume": 279861.0}, {"date": "2021-09-08", "close": 81.75, "volume": 280535.0}, {"date": "2021-09-09", "close": 81.31, "volume": 344668.0}, {"date": "2021-09-10", "close": 80.07, "volume": 322641.0}, {"date": "2021-09-13", "close": 80.35, "volume": 309048.0}, {"date": "2021-09-14", "close": 79.94, "volume": 345478.0}, {"date": "2021-09-15", "close": 80.5, "volume": 396462.0}, {"date": "2021-09-16", "close": 79.49, "volume": 285893.0}, {"date": "2021-09-17", "close": 78.79, "volume": 876789.0}, {"date": "2021-09-20", "close": 78.96, "volume": 363779.0}, {"date": "2021-09-21", "close": 79.34, "volume": 411895.0}, {"date": "2021-09-22", "close": 80.02, "volume": 304857.0}, {"date": "2021-09-23", "close": 80.52, "volume": 411167.0}, {"date": "2021-09-24", "close": 80.51, "volume": 375463.0}, {"date": "2021-09-27", "close": 81.65, "volume": 548367.0}, {"date": "2021-09-28", "close": 80.91, "volume": 328668.0}, {"date": "2021-09-29", "close": 81.6, "volume": 321159.0}, {"date": "2021-09-30", "close": 80.19, "volume": 442053.0}, {"date": "2021-10-01", "close": 81.43, "volume": 350926.0}, {"date": "2021-10-04", "close": 82.27, "volume": 323730.0}, {"date": "2021-10-05", "close": 82.34, "volume": 421247.0}, {"date": "2021-10-06", "close": 83.67, "volume": 329661.0}, {"date": "2021-10-07", "close": 83.64, "volume": 313845.0}, {"date": "2021-10-08", "close": 84.27, "volume": 230038.0}, {"date": "2021-10-11", "close": 83.51, "volume": 182323.0}, {"date": "2021-10-12", "close": 83.66, "volume": 176560.0}, {"date": "2021-10-13", "close": 83.01, "volume": 184843.0}, {"date": "2021-10-14", "close": 85.14, "volume": 216765.0}, {"date": "2021-10-15", "close": 84.43, "volume": 261450.0}, {"date": "2021-10-18", "close": 85.07, "volume": 207631.0}, {"date": "2021-10-19", "close": 85.9, "volume": 297014.0}, {"date": "2021-10-20", "close": 83.86, "volume": 619945.0}, {"date": "2021-10-21", "close": 82.4, "volume": 475236.0}, {"date": "2021-10-22", "close": 81.95, "volume": 331929.0}, {"date": "2021-10-25", "close": 82.39, "volume": 236874.0}, {"date": "2021-10-26", "close": 81.9, "volume": 257318.0}, {"date": "2021-10-27", "close": 81.62, "volume": 441453.0}, {"date": "2021-10-28", "close": 83.53, "volume": 334672.0}, {"date": "2021-10-29", "close": 84.07, "volume": 418791.0}, {"date": "2021-11-01", "close": 84.84, "volume": 428753.0}, {"date": "2021-11-02", "close": 84.69, "volume": 251635.0}, {"date": "2021-11-03", "close": 84.93, "volume": 305101.0}, {"date": "2021-11-04", "close": 84.88, "volume": 247517.0}, {"date": "2021-11-05", "close": 84.96, "volume": 230050.0}, {"date": "2021-11-08", "close": 85.5, "volume": 313359.0}, {"date": "2021-11-09", "close": 86.01, "volume": 244367.0}, {"date": "2021-11-10", "close": 85.43, "volume": 242024.0}, {"date": "2021-11-11", "close": 85.22, "volume": 253307.0}, {"date": "2021-11-12", "close": 85.51, "volume": 243457.0}, {"date": "2021-11-15", "close": 85.1, "volume": 189921.0}, {"date": "2021-11-16", "close": 85.71, "volume": 286684.0}, {"date": "2021-11-17", "close": 85.38, "volume": 219577.0}, {"date": "2021-11-18", "close": 84.8, "volume": 161467.0}, {"date": "2021-11-19", "close": 83.86, "volume": 471086.0}, {"date": "2021-11-22", "close": 83.57, "volume": 408576.0}, {"date": "2021-11-23", "close": 84.99, "volume": 342410.0}, {"date": "2021-11-24", "close": 84.14, "volume": 248179.0}, {"date": "2021-11-26", "close": 81.43, "volume": 203640.0}, {"date": "2021-11-29", "close": 80.94, "volume": 316535.0}, {"date": "2021-11-30", "close": 78.7, "volume": 710869.0}, {"date": "2021-12-01", "close": 77.9, "volume": 379726.0}, {"date": "2021-12-02", "close": 80.45, "volume": 307798.0}, {"date": "2021-12-03", "close": 80.64, "volume": 252729.0}, {"date": "2021-12-06", "close": 82.05, "volume": 439834.0}, {"date": "2021-12-07", "close": 82.71, "volume": 493593.0}, {"date": "2021-12-08", "close": 82.93, "volume": 307999.0}, {"date": "2021-12-09", "close": 82.63, "volume": 167406.0}, {"date": "2021-12-10", "close": 84.67, "volume": 288650.0}, {"date": "2021-12-13", "close": 83.34, "volume": 338980.0}, {"date": "2021-12-14", "close": 83.18, "volume": 506361.0}, {"date": "2021-12-15", "close": 84.76, "volume": 202404.0}, {"date": "2021-12-16", "close": 84.95, "volume": 327384.0}, {"date": "2021-12-17", "close": 83.19, "volume": 975970.0}, {"date": "2021-12-20", "close": 82.47, "volume": 390901.0}, {"date": "2021-12-21", "close": 83.97, "volume": 494703.0}, {"date": "2021-12-22", "close": 83.61, "volume": 784756.0}, {"date": "2021-12-23", "close": 83.94, "volume": 335218.0}, {"date": "2021-12-27", "close": 84.51, "volume": 302134.0}, {"date": "2021-12-28", "close": 84.61, "volume": 327992.0}, {"date": "2021-12-29", "close": 85.14, "volume": 272785.0}, {"date": "2021-12-30", "close": 83.94, "volume": 291972.0}, {"date": "2021-12-31", "close": 84.06, "volume": 144714.0}, {"date": "2022-01-03", "close": 83.95, "volume": 382577.0}, {"date": "2022-01-04", "close": 84.62, "volume": 415120.0}, {"date": "2022-01-05", "close": 83.75, "volume": 405057.0}, {"date": "2022-01-06", "close": 83.26, "volume": 366915.0}, {"date": "2022-01-07", "close": 83.71, "volume": 496898.0}, {"date": "2022-01-10", "close": 83.12, "volume": 414335.0}, {"date": "2022-01-11", "close": 83.69, "volume": 418125.0}, {"date": "2022-01-12", "close": 84.1, "volume": 569160.0}, {"date": "2022-01-13", "close": 85.66, "volume": 484383.0}, {"date": "2022-01-14", "close": 85.39, "volume": 299524.0}, {"date": "2022-01-18", "close": 83.7, "volume": 405614.0}, {"date": "2022-01-19", "close": 83.16, "volume": 351294.0}, {"date": "2022-01-20", "close": 82.17, "volume": 353708.0}, {"date": "2022-01-21", "close": 82.64, "volume": 450317.0}, {"date": "2022-01-24", "close": 83.82, "volume": 599613.0}, {"date": "2022-01-25", "close": 82.42, "volume": 519326.0}, {"date": "2022-01-26", "close": 82.05, "volume": 322952.0}, {"date": "2022-01-27", "close": 80.96, "volume": 539412.0}, {"date": "2022-01-28", "close": 81.03, "volume": 419269.0}, {"date": "2022-01-31", "close": 81.64, "volume": 871541.0}, {"date": "2022-02-01", "close": 83.15, "volume": 403014.0}, {"date": "2022-02-02", "close": 83.81, "volume": 591661.0}, {"date": "2022-02-03", "close": 83.77, "volume": 526150.0}, {"date": "2022-02-04", "close": 81.12, "volume": 523733.0}, {"date": "2022-02-07", "close": 80.33, "volume": 378033.0}, {"date": "2022-02-08", "close": 79.44, "volume": 478455.0}, {"date": "2022-02-09", "close": 81.07, "volume": 657659.0}, {"date": "2022-02-10", "close": 79.81, "volume": 431395.0}, {"date": "2022-02-11", "close": 79.4, "volume": 327960.0}, {"date": "2022-02-14", "close": 79.34, "volume": 377330.0}, {"date": "2022-02-15", "close": 79.22, "volume": 290428.0}, {"date": "2022-02-16", "close": 79.96, "volume": 221317.0}, {"date": "2022-02-17", "close": 79.52, "volume": 252003.0}, {"date": "2022-02-18", "close": 78.79, "volume": 272611.0}, {"date": "2022-02-22", "close": 78.36, "volume": 330644.0}, {"date": "2022-02-23", "close": 76.49, "volume": 347902.0}, {"date": "2022-02-24", "close": 75.82, "volume": 600796.0}, {"date": "2022-02-25", "close": 77.71, "volume": 374135.0}, {"date": "2022-02-28", "close": 77.48, "volume": 480819.0}, {"date": "2022-03-01", "close": 76.05, "volume": 521230.0}, {"date": "2022-03-02", "close": 77.47, "volume": 318520.0}, {"date": "2022-03-03", "close": 79.15, "volume": 326901.0}, {"date": "2022-03-04", "close": 79.51, "volume": 431793.0}, {"date": "2022-03-07", "close": 78.51, "volume": 428199.0}, {"date": "2022-03-08", "close": 78.91, "volume": 549562.0}, {"date": "2022-03-09", "close": 78.69, "volume": 442372.0}, {"date": "2022-03-10", "close": 77.68, "volume": 263635.0}, {"date": "2022-03-11", "close": 76.57, "volume": 648303.0}, {"date": "2022-03-14", "close": 79.6, "volume": 833149.0}, {"date": "2022-03-15", "close": 80.01, "volume": 406445.0}, {"date": "2022-03-16", "close": 79.25, "volume": 536087.0}, {"date": "2022-03-17", "close": 80.47, "volume": 369069.0}, {"date": "2022-03-18", "close": 80.37, "volume": 2164907.0}, {"date": "2022-03-21", "close": 80.21, "volume": 433316.0}, {"date": "2022-03-22", "close": 80.08, "volume": 384835.0}, {"date": "2022-03-23", "close": 80.2, "volume": 324526.0}, {"date": "2022-03-24", "close": 81.35, "volume": 442480.0}, {"date": "2022-03-25", "close": 82.25, "volume": 395196.0}, {"date": "2022-03-28", "close": 81.96, "volume": 489156.0}, {"date": "2022-03-29", "close": 82.62, "volume": 497523.0}, {"date": "2022-03-30", "close": 85.87, "volume": 821688.0}, {"date": "2022-03-31", "close": 85.21, "volume": 608714.0}, {"date": "2022-04-01", "close": 85.56, "volume": 462128.0}, {"date": "2022-04-04", "close": 84.28, "volume": 396123.0}, {"date": "2022-04-05", "close": 84.15, "volume": 393500.0}, {"date": "2022-04-06", "close": 84.3, "volume": 386692.0}, {"date": "2022-04-07", "close": 83.97, "volume": 328790.0}, {"date": "2022-04-08", "close": 84.69, "volume": 426053.0}, {"date": "2022-04-11", "close": 85.27, "volume": 448407.0}, {"date": "2022-04-12", "close": 85.47, "volume": 388437.0}, {"date": "2022-04-13", "close": 86.6, "volume": 302858.0}, {"date": "2022-04-14", "close": 85.02, "volume": 386293.0}, {"date": "2022-04-18", "close": 84.53, "volume": 307096.0}, {"date": "2022-04-19", "close": 86.6, "volume": 341926.0}, {"date": "2022-04-20", "close": 86.83, "volume": 362727.0}, {"date": "2022-04-21", "close": 87.47, "volume": 446290.0}, {"date": "2022-04-22", "close": 85.96, "volume": 273682.0}, {"date": "2022-04-25", "close": 85.53, "volume": 271218.0}, {"date": "2022-04-26", "close": 84.58, "volume": 301559.0}, {"date": "2022-04-27", "close": 83.61, "volume": 364521.0}, {"date": "2022-04-28", "close": 85.09, "volume": 292571.0}, {"date": "2022-04-29", "close": 82.86, "volume": 342642.0}, {"date": "2022-05-02", "close": 81.36, "volume": 346668.0}, {"date": "2022-05-03", "close": 82.08, "volume": 313344.0}, {"date": "2022-05-04", "close": 85.15, "volume": 443455.0}, {"date": "2022-05-05", "close": 82.93, "volume": 289339.0}, {"date": "2022-05-06", "close": 81.49, "volume": 374935.0}, {"date": "2022-05-09", "close": 81.93, "volume": 495197.0}, {"date": "2022-05-10", "close": 80.57, "volume": 357140.0}, {"date": "2022-05-11", "close": 78.98, "volume": 434627.0}, {"date": "2022-05-12", "close": 79.97, "volume": 327641.0}, {"date": "2022-05-13", "close": 80.74, "volume": 330079.0}, {"date": "2022-05-16", "close": 81.93, "volume": 373163.0}, {"date": "2022-05-17", "close": 85.06, "volume": 554538.0}, {"date": "2022-05-18", "close": 82.66, "volume": 491978.0}, {"date": "2022-05-19", "close": 82.19, "volume": 438467.0}, {"date": "2022-05-20", "close": 81.69, "volume": 438636.0}, {"date": "2022-05-23", "close": 81.67, "volume": 501150.0}, {"date": "2022-05-24", "close": 82.93, "volume": 731291.0}, {"date": "2022-05-25", "close": 83.12, "volume": 1667611.0}, {"date": "2022-05-26", "close": 83.93, "volume": 334889.0}, {"date": "2022-05-27", "close": 85.23, "volume": 393477.0}, {"date": "2022-05-31", "close": 84.93, "volume": 316321.0}, {"date": "2022-06-01", "close": 85.11, "volume": 342574.0}, {"date": "2022-06-02", "close": 85.06, "volume": 306607.0}, {"date": "2022-06-03", "close": 84.52, "volume": 253216.0}, {"date": "2022-06-06", "close": 85.13, "volume": 217299.0}, {"date": "2022-06-07", "close": 86.15, "volume": 225607.0}, {"date": "2022-06-08", "close": 84.67, "volume": 239199.0}, {"date": "2022-06-09", "close": 82.64, "volume": 334248.0}, {"date": "2022-06-10", "close": 81.45, "volume": 434511.0}, {"date": "2022-06-13", "close": 79.21, "volume": 445434.0}, {"date": "2022-06-14", "close": 78.72, "volume": 376369.0}, {"date": "2022-06-15", "close": 78.23, "volume": 340127.0}, {"date": "2022-06-16", "close": 74.91, "volume": 393449.0}, {"date": "2022-06-17", "close": 72.91, "volume": 981738.0}, {"date": "2022-06-21", "close": 73.71, "volume": 329249.0}, {"date": "2022-06-22", "close": 73.46, "volume": 256623.0}, {"date": "2022-06-23", "close": 73.34, "volume": 264424.0}, {"date": "2022-06-24", "close": 75.57, "volume": 452656.0}, {"date": "2022-06-27", "close": 76.59, "volume": 494862.0}, {"date": "2022-06-28", "close": 73.56, "volume": 713693.0}, {"date": "2022-06-29", "close": 75.32, "volume": 657072.0}, {"date": "2022-06-30", "close": 75.11, "volume": 648510.0}, {"date": "2022-07-01", "close": 74.7, "volume": 432953.0}, {"date": "2022-07-05", "close": 74.02, "volume": 517098.0}, {"date": "2022-07-06", "close": 74.37, "volume": 448779.0}, {"date": "2022-07-07", "close": 74.49, "volume": 367065.0}, {"date": "2022-07-08", "close": 73.96, "volume": 335629.0}, {"date": "2022-07-11", "close": 73.63, "volume": 319186.0}, {"date": "2022-07-12", "close": 73.73, "volume": 289095.0}, {"date": "2022-07-13", "close": 73.56, "volume": 851124.0}, {"date": "2022-07-14", "close": 72.69, "volume": 209292.0}, {"date": "2022-07-15", "close": 75.1, "volume": 567688.0}, {"date": "2022-07-18", "close": 74.33, "volume": 374418.0}, {"date": "2022-07-19", "close": 76.23, "volume": 275531.0}, {"date": "2022-07-20", "close": 76.96, "volume": 351440.0}, {"date": "2022-07-21", "close": 77.71, "volume": 222471.0}, {"date": "2022-07-22", "close": 78.0, "volume": 336480.0}, {"date": "2022-07-25", "close": 79.05, "volume": 309763.0}, {"date": "2022-07-26", "close": 79.2, "volume": 355303.0}, {"date": "2022-07-27", "close": 79.73, "volume": 301014.0}, {"date": "2022-07-28", "close": 80.92, "volume": 216645.0}, {"date": "2022-07-29", "close": 82.66, "volume": 352623.0}, {"date": "2022-08-01", "close": 82.44, "volume": 210042.0}, {"date": "2022-08-02", "close": 81.5, "volume": 193568.0}, {"date": "2022-08-03", "close": 82.18, "volume": 234754.0}, {"date": "2022-08-04", "close": 82.11, "volume": 197923.0}, {"date": "2022-08-05", "close": 82.07, "volume": 561539.0}, {"date": "2022-08-08", "close": 82.32, "volume": 537842.0}, {"date": "2022-08-09", "close": 82.53, "volume": 724026.0}, {"date": "2022-08-10", "close": 84.15, "volume": 354065.0}, {"date": "2022-08-11", "close": 84.15, "volume": 337452.0}, {"date": "2022-08-12", "close": 85.64, "volume": 259670.0}, {"date": "2022-08-15", "close": 86.08, "volume": 294480.0}, {"date": "2022-08-16", "close": 86.29, "volume": 241818.0}, {"date": "2022-08-17", "close": 85.9, "volume": 171751.0}, {"date": "2022-08-18", "close": 86.34, "volume": 147858.0}, {"date": "2022-08-19", "close": 85.55, "volume": 242058.0}, {"date": "2022-08-22", "close": 84.15, "volume": 283644.0}, {"date": "2022-08-23", "close": 83.57, "volume": 184574.0}, {"date": "2022-08-24", "close": 83.55, "volume": 224178.0}, {"date": "2022-08-25", "close": 84.42, "volume": 190592.0}, {"date": "2022-08-26", "close": 81.9, "volume": 273925.0}, {"date": "2022-08-29", "close": 81.85, "volume": 210214.0}, {"date": "2022-08-30", "close": 80.43, "volume": 279678.0}, {"date": "2022-08-31", "close": 79.21, "volume": 605544.0}, {"date": "2022-09-01", "close": 79.17, "volume": 287822.0}, {"date": "2022-09-02", "close": 78.58, "volume": 211632.0}, {"date": "2022-09-06", "close": 78.49, "volume": 234486.0}, {"date": "2022-09-07", "close": 79.97, "volume": 192136.0}, {"date": "2022-09-08", "close": 79.68, "volume": 180448.0}, {"date": "2022-09-09", "close": 80.18, "volume": 206782.0}, {"date": "2022-09-12", "close": 80.86, "volume": 239934.0}, {"date": "2022-09-13", "close": 78.13, "volume": 240631.0}, {"date": "2022-09-14", "close": 76.72, "volume": 395424.0}, {"date": "2022-09-15", "close": 76.47, "volume": 289968.0}, {"date": "2022-09-16", "close": 75.75, "volume": 569204.0}, {"date": "2022-09-19", "close": 76.52, "volume": 254928.0}, {"date": "2022-09-20", "close": 75.72, "volume": 282774.0}, {"date": "2022-09-21", "close": 74.82, "volume": 319080.0}, {"date": "2022-09-22", "close": 73.69, "volume": 258232.0}, {"date": "2022-09-23", "close": 72.11, "volume": 648299.0}, {"date": "2022-09-26", "close": 71.98, "volume": 411001.0}, {"date": "2022-09-27", "close": 72.33, "volume": 399465.0}, {"date": "2022-09-28", "close": 74.59, "volume": 543221.0}, {"date": "2022-09-29", "close": 73.28, "volume": 457960.0}, {"date": "2022-09-30", "close": 72.81, "volume": 388190.0}, {"date": "2022-10-03", "close": 74.59, "volume": 284623.0}, {"date": "2022-10-04", "close": 76.74, "volume": 230583.0}, {"date": "2022-10-05", "close": 76.11, "volume": 249425.0}, {"date": "2022-10-06", "close": 75.19, "volume": 283652.0}, {"date": "2022-10-07", "close": 73.35, "volume": 244183.0}, {"date": "2022-10-10", "close": 74.16, "volume": 196838.0}, {"date": "2022-10-11", "close": 74.72, "volume": 421489.0}, {"date": "2022-10-12", "close": 74.78, "volume": 456730.0}, {"date": "2022-10-13", "close": 76.63, "volume": 315369.0}, {"date": "2022-10-14", "close": 74.93, "volume": 312613.0}, {"date": "2022-10-17", "close": 76.77, "volume": 459260.0}, {"date": "2022-10-18", "close": 78.52, "volume": 403604.0}, {"date": "2022-10-19", "close": 77.5, "volume": 435586.0}, {"date": "2022-10-20", "close": 76.8, "volume": 610791.0}, {"date": "2022-10-21", "close": 78.99, "volume": 544988.0}, {"date": "2022-10-24", "close": 80.02, "volume": 785980.0}, {"date": "2022-10-25", "close": 80.18, "volume": 637860.0}, {"date": "2022-10-26", "close": 80.49, "volume": 230190.0}, {"date": "2022-10-27", "close": 81.25, "volume": 272351.0}, {"date": "2022-10-28", "close": 82.7, "volume": 202956.0}, {"date": "2022-10-31", "close": 82.98, "volume": 346437.0}, {"date": "2022-11-01", "close": 84.36, "volume": 251398.0}, {"date": "2022-11-02", "close": 82.42, "volume": 327314.0}, {"date": "2022-11-03", "close": 82.32, "volume": 271169.0}, {"date": "2022-11-04", "close": 82.57, "volume": 475115.0}, {"date": "2022-11-07", "close": 82.86, "volume": 260151.0}, {"date": "2022-11-08", "close": 83.07, "volume": 265846.0}, {"date": "2022-11-09", "close": 82.38, "volume": 316175.0}, {"date": "2022-11-10", "close": 85.43, "volume": 309574.0}, {"date": "2022-11-11", "close": 85.15, "volume": 293603.0}, {"date": "2022-11-14", "close": 83.97, "volume": 219154.0}, {"date": "2022-11-15", "close": 84.21, "volume": 243635.0}, {"date": "2022-11-16", "close": 83.69, "volume": 395062.0}, {"date": "2022-11-17", "close": 83.57, "volume": 220395.0}, {"date": "2022-11-18", "close": 85.21, "volume": 568848.0}, {"date": "2022-11-21", "close": 84.73, "volume": 296057.0}, {"date": "2022-11-22", "close": 85.47, "volume": 370801.0}, {"date": "2022-11-23", "close": 84.1, "volume": 265106.0}, {"date": "2022-11-25", "close": 84.1, "volume": 172831.0}, {"date": "2022-11-28", "close": 83.53, "volume": 274196.0}, {"date": "2022-11-29", "close": 83.75, "volume": 219725.0}, {"date": "2022-11-30", "close": 85.83, "volume": 429696.0}, {"date": "2022-12-01", "close": 85.54, "volume": 251850.0}, {"date": "2022-12-02", "close": 85.65, "volume": 154273.0}, {"date": "2022-12-05", "close": 84.49, "volume": 313712.0}, {"date": "2022-12-06", "close": 83.7, "volume": 309298.0}, {"date": "2022-12-07", "close": 83.98, "volume": 218561.0}, {"date": "2022-12-08", "close": 84.06, "volume": 332100.0}, {"date": "2022-12-09", "close": 83.27, "volume": 156872.0}, {"date": "2022-12-12", "close": 84.19, "volume": 242000.0}, {"date": "2022-12-13", "close": 83.85, "volume": 408405.0}, {"date": "2022-12-14", "close": 83.71, "volume": 230532.0}, {"date": "2022-12-15", "close": 82.06, "volume": 404782.0}, {"date": "2022-12-16", "close": 81.88, "volume": 919279.0}, {"date": "2022-12-19", "close": 81.67, "volume": 368967.0}, {"date": "2022-12-20", "close": 81.65, "volume": 189046.0}, {"date": "2022-12-21", "close": 83.44, "volume": 290912.0}, {"date": "2022-12-22", "close": 82.63, "volume": 322693.0}, {"date": "2022-12-23", "close": 83.28, "volume": 246460.0}, {"date": "2022-12-27", "close": 83.45, "volume": 185709.0}, {"date": "2022-12-28", "close": 81.33, "volume": 200494.0}, {"date": "2022-12-29", "close": 82.02, "volume": 213452.0}, {"date": "2022-12-30", "close": 81.7, "volume": 240002.0}, {"date": "2023-01-03", "close": 81.67, "volume": 288967.0}, {"date": "2023-01-04", "close": 81.5, "volume": 421032.0}, {"date": "2023-01-05", "close": 77.03, "volume": 688359.0}, {"date": "2023-01-06", "close": 78.36, "volume": 608829.0}, {"date": "2023-01-09", "close": 78.86, "volume": 612846.0}, {"date": "2023-01-10", "close": 79.95, "volume": 456608.0}, {"date": "2023-01-11", "close": 81.18, "volume": 427693.0}, {"date": "2023-01-12", "close": 80.47, "volume": 434960.0}, {"date": "2023-01-13", "close": 80.39, "volume": 252497.0}, {"date": "2023-01-17", "close": 79.08, "volume": 392552.0}, {"date": "2023-01-18", "close": 77.73, "volume": 382093.0}, {"date": "2023-01-19", "close": 77.23, "volume": 390949.0}, {"date": "2023-01-20", "close": 79.03, "volume": 389559.0}, {"date": "2023-01-23", "close": 79.87, "volume": 302014.0}, {"date": "2023-01-24", "close": 80.7, "volume": 239142.0}, {"date": "2023-01-25", "close": 80.44, "volume": 209673.0}, {"date": "2023-01-26", "close": 81.66, "volume": 374216.0}, {"date": "2023-01-27", "close": 81.84, "volume": 301808.0}, {"date": "2023-01-30", "close": 80.78, "volume": 190664.0}, {"date": "2023-01-31", "close": 82.7, "volume": 469491.0}, {"date": "2023-02-01", "close": 86.17, "volume": 572419.0}, {"date": "2023-02-02", "close": 89.61, "volume": 697948.0}, {"date": "2023-02-03", "close": 88.8, "volume": 416696.0}, {"date": "2023-02-06", "close": 88.86, "volume": 472213.0}, {"date": "2023-02-07", "close": 89.2, "volume": 339507.0}, {"date": "2023-02-08", "close": 87.34, "volume": 250137.0}, {"date": "2023-02-09", "close": 86.53, "volume": 355582.0}, {"date": "2023-02-10", "close": 86.14, "volume": 255336.0}, {"date": "2023-02-13", "close": 86.85, "volume": 271927.0}, {"date": "2023-02-14", "close": 85.97, "volume": 327882.0}, {"date": "2023-02-15", "close": 86.33, "volume": 152582.0}, {"date": "2023-02-16", "close": 86.03, "volume": 319467.0}, {"date": "2023-02-17", "close": 86.68, "volume": 350520.0}, {"date": "2023-02-21", "close": 84.35, "volume": 303640.0}, {"date": "2023-02-22", "close": 83.81, "volume": 294403.0}, {"date": "2023-02-23", "close": 84.06, "volume": 195282.0}, {"date": "2023-02-24", "close": 84.01, "volume": 339443.0}, {"date": "2023-02-27", "close": 84.26, "volume": 273231.0}, {"date": "2023-02-28", "close": 84.52, "volume": 375486.0}, {"date": "2023-03-01", "close": 85.44, "volume": 263117.0}, {"date": "2023-03-02", "close": 85.57, "volume": 352702.0}, {"date": "2023-03-03", "close": 85.94, "volume": 288511.0}, {"date": "2023-03-06", "close": 85.02, "volume": 305365.0}, {"date": "2023-03-07", "close": 84.88, "volume": 236743.0}, {"date": "2023-03-08", "close": 85.33, "volume": 207713.0}, {"date": "2023-03-09", "close": 83.91, "volume": 185710.0}, {"date": "2023-03-10", "close": 82.24, "volume": 349159.0}, {"date": "2023-03-13", "close": 81.08, "volume": 522043.0}, {"date": "2023-03-14", "close": 82.23, "volume": 332098.0}, {"date": "2023-03-15", "close": 80.21, "volume": 413835.0}, {"date": "2023-03-16", "close": 80.65, "volume": 215431.0}, {"date": "2023-03-17", "close": 78.24, "volume": 830627.0}, {"date": "2023-03-20", "close": 80.64, "volume": 318916.0}, {"date": "2023-03-21", "close": 81.67, "volume": 214994.0}, {"date": "2023-03-22", "close": 80.31, "volume": 179981.0}, {"date": "2023-03-23", "close": 80.06, "volume": 253318.0}, {"date": "2023-03-24", "close": 80.89, "volume": 261696.0}, {"date": "2023-03-27", "close": 81.83, "volume": 274245.0}, {"date": "2023-03-28", "close": 82.36, "volume": 174994.0}, {"date": "2023-03-29", "close": 82.89, "volume": 249673.0}, {"date": "2023-03-30", "close": 82.51, "volume": 156583.0}, {"date": "2023-03-31", "close": 84.0, "volume": 223439.0}, {"date": "2023-04-03", "close": 84.38, "volume": 518311.0}, {"date": "2023-04-04", "close": 83.64, "volume": 1308830.0}, {"date": "2023-04-05", "close": 84.56, "volume": 1044701.0}, {"date": "2023-04-06", "close": 84.49, "volume": 523914.0}, {"date": "2023-04-10", "close": 85.05, "volume": 426449.0}, {"date": "2023-04-11", "close": 86.06, "volume": 358205.0}, {"date": "2023-04-12", "close": 87.47, "volume": 451934.0}, {"date": "2023-04-13", "close": 87.47, "volume": 355431.0}, {"date": "2023-04-14", "close": 88.42, "volume": 484773.0}, {"date": "2023-04-17", "close": 89.12, "volume": 358839.0}, {"date": "2023-04-18", "close": 90.12, "volume": 450889.0}, {"date": "2023-04-19", "close": 89.95, "volume": 461633.0}, {"date": "2023-04-20", "close": 91.17, "volume": 486793.0}, {"date": "2023-04-21", "close": 91.3, "volume": 369776.0}, {"date": "2023-04-24", "close": 90.74, "volume": 249482.0}, {"date": "2023-04-25", "close": 89.64, "volume": 356293.0}, {"date": "2023-04-26", "close": 88.27, "volume": 393963.0}, {"date": "2023-04-27", "close": 90.98, "volume": 373002.0}, {"date": "2023-04-28", "close": 90.73, "volume": 289344.0}, {"date": "2023-05-01", "close": 91.41, "volume": 278207.0}, {"date": "2023-05-02", "close": 91.17, "volume": 286023.0}, {"date": "2023-05-03", "close": 90.8, "volume": 324605.0}, {"date": "2023-05-04", "close": 89.59, "volume": 245823.0}, {"date": "2023-05-05", "close": 90.72, "volume": 253642.0}, {"date": "2023-05-08", "close": 90.85, "volume": 208814.0}, {"date": "2023-05-09", "close": 89.94, "volume": 302059.0}, {"date": "2023-05-10", "close": 90.15, "volume": 205749.0}, {"date": "2023-05-11", "close": 90.78, "volume": 215634.0}, {"date": "2023-05-12", "close": 90.92, "volume": 178649.0}, {"date": "2023-05-15", "close": 90.68, "volume": 221463.0}, {"date": "2023-05-16", "close": 90.99, "volume": 382410.0}, {"date": "2023-05-17", "close": 91.82, "volume": 327819.0}, {"date": "2023-05-18", "close": 92.79, "volume": 367141.0}, {"date": "2023-05-19", "close": 93.12, "volume": 377229.0}, {"date": "2023-05-22", "close": 93.97, "volume": 474307.0}, {"date": "2023-05-23", "close": 92.4, "volume": 354897.0}, {"date": "2023-05-24", "close": 90.63, "volume": 286182.0}, {"date": "2023-05-25", "close": 91.19, "volume": 208197.0}, {"date": "2023-05-26", "close": 92.41, "volume": 306868.0}, {"date": "2023-05-30", "close": 92.13, "volume": 225670.0}, {"date": "2023-05-31", "close": 89.92, "volume": 497173.0}, {"date": "2023-06-01", "close": 90.97, "volume": 384300.0}, {"date": "2023-06-02", "close": 93.54, "volume": 275954.0}, {"date": "2023-06-05", "close": 92.93, "volume": 363652.0}, {"date": "2023-06-06", "close": 92.82, "volume": 498126.0}, {"date": "2023-06-07", "close": 95.11, "volume": 376290.0}, {"date": "2023-06-08", "close": 95.73, "volume": 256206.0}, {"date": "2023-06-09", "close": 95.3, "volume": 195262.0}, {"date": "2023-06-12", "close": 95.45, "volume": 266862.0}, {"date": "2023-06-13", "close": 96.35, "volume": 489139.0}, {"date": "2023-06-14", "close": 96.5, "volume": 484125.0}, {"date": "2023-06-15", "close": 97.51, "volume": 403646.0}, {"date": "2023-06-16", "close": 97.66, "volume": 1338980.0}, {"date": "2023-06-20", "close": 96.14, "volume": 435041.0}, {"date": "2023-06-21", "close": 97.16, "volume": 383290.0}, {"date": "2023-06-22", "close": 96.09, "volume": 297249.0}, {"date": "2023-06-23", "close": 96.13, "volume": 490995.0}, {"date": "2023-06-26", "close": 96.15, "volume": 449304.0}, {"date": "2023-06-27", "close": 97.0, "volume": 511536.0}, {"date": "2023-06-28", "close": 95.95, "volume": 669264.0}, {"date": "2023-06-29", "close": 94.29, "volume": 765721.0}, {"date": "2023-06-30", "close": 95.28, "volume": 548116.0}, {"date": "2023-07-03", "close": 95.73, "volume": 252393.0}, {"date": "2023-07-05", "close": 95.21, "volume": 464828.0}, {"date": "2023-07-06", "close": 94.41, "volume": 477218.0}, {"date": "2023-07-07", "close": 95.45, "volume": 573065.0}, {"date": "2023-07-10", "close": 96.82, "volume": 538594.0}, {"date": "2023-07-11", "close": 98.15, "volume": 407774.0}, {"date": "2023-07-12", "close": 98.76, "volume": 324119.0}, {"date": "2023-07-13", "close": 97.94, "volume": 370921.0}, {"date": "2023-07-14", "close": 97.51, "volume": 303580.0}, {"date": "2023-07-17", "close": 97.49, "volume": 252939.0}, {"date": "2023-07-18", "close": 97.68, "volume": 254909.0}, {"date": "2023-07-19", "close": 98.83, "volume": 405575.0}, {"date": "2023-07-20", "close": 99.22, "volume": 249177.0}, {"date": "2023-07-21", "close": 99.38, "volume": 445422.0}, {"date": "2023-07-24", "close": 99.66, "volume": 362829.0}, {"date": "2023-07-25", "close": 100.01, "volume": 499337.0}, {"date": "2023-07-26", "close": 99.95, "volume": 1370408.0}, {"date": "2023-07-27", "close": 99.27, "volume": 384085.0}, {"date": "2023-07-28", "close": 99.89, "volume": 268427.0}, {"date": "2023-07-31", "close": 100.92, "volume": 257305.0}, {"date": "2023-08-01", "close": 101.21, "volume": 311611.0}, {"date": "2023-08-02", "close": 100.73, "volume": 227992.0}, {"date": "2023-08-03", "close": 99.11, "volume": 403851.0}, {"date": "2023-08-04", "close": 98.98, "volume": 493445.0}, {"date": "2023-08-07", "close": 101.15, "volume": 394317.0}, {"date": "2023-08-08", "close": 101.78, "volume": 666301.0}, {"date": "2023-08-09", "close": 102.64, "volume": 408883.0}, {"date": "2023-08-10", "close": 102.22, "volume": 424126.0}, {"date": "2023-08-11", "close": 102.88, "volume": 340557.0}, {"date": "2023-08-14", "close": 102.09, "volume": 340036.0}, {"date": "2023-08-15", "close": 101.07, "volume": 308757.0}, {"date": "2023-08-16", "close": 100.12, "volume": 193696.0}, {"date": "2023-08-17", "close": 100.2, "volume": 311471.0}, {"date": "2023-08-18", "close": 100.78, "volume": 263805.0}, {"date": "2023-08-21", "close": 100.3, "volume": 373811.0}, {"date": "2023-08-22", "close": 99.75, "volume": 265831.0}, {"date": "2023-08-23", "close": 100.64, "volume": 304738.0}, {"date": "2023-08-24", "close": 100.77, "volume": 357953.0}, {"date": "2023-08-25", "close": 101.35, "volume": 291618.0}, {"date": "2023-08-28", "close": 101.68, "volume": 228767.0}, {"date": "2023-08-29", "close": 102.52, "volume": 261081.0}, {"date": "2023-08-30", "close": 102.19, "volume": 277176.0}, {"date": "2023-08-31", "close": 102.06, "volume": 597202.0}, {"date": "2023-09-01", "close": 101.68, "volume": 393990.0}, {"date": "2023-09-05", "close": 98.02, "volume": 786251.0}, {"date": "2023-09-06", "close": 95.66, "volume": 1111270.0}, {"date": "2023-09-07", "close": 95.85, "volume": 625350.0}, {"date": "2023-09-08", "close": 95.93, "volume": 338151.0}, {"date": "2023-09-11", "close": 96.37, "volume": 274367.0}, {"date": "2023-09-12", "close": 96.69, "volume": 310486.0}, {"date": "2023-09-13", "close": 94.87, "volume": 433635.0}, {"date": "2023-09-14", "close": 95.91, "volume": 368040.0}, {"date": "2023-09-15", "close": 96.32, "volume": 824456.0}, {"date": "2023-09-18", "close": 96.34, "volume": 441391.0}, {"date": "2023-09-19", "close": 95.76, "volume": 277930.0}, {"date": "2023-09-20", "close": 95.24, "volume": 281422.0}, {"date": "2023-09-21", "close": 94.68, "volume": 209454.0}, {"date": "2023-09-22", "close": 95.09, "volume": 228899.0}, {"date": "2023-09-25", "close": 95.5, "volume": 219877.0}, {"date": "2023-09-26", "close": 95.41, "volume": 314886.0}, {"date": "2023-09-27", "close": 97.07, "volume": 422919.0}, {"date": "2023-09-28", "close": 98.25, "volume": 366359.0}, {"date": "2023-09-29", "close": 98.15, "volume": 542887.0}, {"date": "2023-10-02", "close": 97.57, "volume": 385021.0}, {"date": "2023-10-03", "close": 96.76, "volume": 344151.0}, {"date": "2023-10-04", "close": 99.45, "volume": 492238.0}, {"date": "2023-10-05", "close": 98.6, "volume": 397689.0}, {"date": "2023-10-06", "close": 99.72, "volume": 426346.0}, {"date": "2023-10-09", "close": 101.32, "volume": 653112.0}, {"date": "2023-10-10", "close": 100.87, "volume": 439552.0}, {"date": "2023-10-11", "close": 103.2, "volume": 505218.0}, {"date": "2023-10-12", "close": 105.01, "volume": 637712.0}, {"date": "2023-10-13", "close": 104.04, "volume": 383629.0}, {"date": "2023-10-16", "close": 104.17, "volume": 268341.0}, {"date": "2023-10-17", "close": 104.99, "volume": 500716.0}, {"date": "2023-10-18", "close": 100.48, "volume": 576935.0}, {"date": "2023-10-19", "close": 97.75, "volume": 580509.0}, {"date": "2023-10-20", "close": 97.82, "volume": 601632.0}, {"date": "2023-10-23", "close": 95.34, "volume": 576939.0}, {"date": "2023-10-24", "close": 95.42, "volume": 537720.0}, {"date": "2023-10-25", "close": 92.51, "volume": 750697.0}, {"date": "2023-10-26", "close": 93.63, "volume": 747578.0}, {"date": "2023-10-27", "close": 93.98, "volume": 511785.0}, {"date": "2023-10-30", "close": 93.84, "volume": 497182.0}, {"date": "2023-10-31", "close": 94.75, "volume": 366701.0}, {"date": "2023-11-01", "close": 95.42, "volume": 446057.0}, {"date": "2023-11-02", "close": 96.97, "volume": 304942.0}, {"date": "2023-11-03", "close": 97.78, "volume": 350971.0}, {"date": "2023-11-06", "close": 97.33, "volume": 332041.0}, {"date": "2023-11-07", "close": 96.3, "volume": 390577.0}, {"date": "2023-11-08", "close": 97.1, "volume": 350478.0}, {"date": "2023-11-09", "close": 97.66, "volume": 270946.0}, {"date": "2023-11-10", "close": 98.58, "volume": 318068.0}, {"date": "2023-11-13", "close": 97.62, "volume": 378287.0}, {"date": "2023-11-14", "close": 100.7, "volume": 298473.0}, {"date": "2023-11-15", "close": 99.28, "volume": 472553.0}, {"date": "2023-11-16", "close": 97.94, "volume": 585696.0}, {"date": "2023-11-17", "close": 98.12, "volume": 407718.0}, {"date": "2023-11-20", "close": 98.71, "volume": 362501.0}, {"date": "2023-11-21", "close": 97.87, "volume": 276356.0}, {"date": "2023-11-22", "close": 98.71, "volume": 338606.0}, {"date": "2023-11-24", "close": 99.01, "volume": 101093.0}, {"date": "2023-11-27", "close": 98.75, "volume": 394145.0}, {"date": "2023-11-28", "close": 97.33, "volume": 449768.0}, {"date": "2023-11-29", "close": 96.67, "volume": 384596.0}, {"date": "2023-11-30", "close": 97.42, "volume": 466545.0}, {"date": "2023-12-01", "close": 98.83, "volume": 335544.0}, {"date": "2023-12-04", "close": 98.22, "volume": 495610.0}, {"date": "2023-12-05", "close": 96.93, "volume": 445844.0}, {"date": "2023-12-06", "close": 97.42, "volume": 397642.0}, {"date": "2023-12-07", "close": 98.22, "volume": 374736.0}, {"date": "2023-12-08", "close": 98.43, "volume": 379269.0}, {"date": "2023-12-11", "close": 99.3, "volume": 298223.0}, {"date": "2023-12-12", "close": 99.62, "volume": 381518.0}, {"date": "2023-12-13", "close": 99.46, "volume": 484381.0}, {"date": "2023-12-14", "close": 102.27, "volume": 505507.0}, {"date": "2023-12-15", "close": 101.08, "volume": 692052.0}, {"date": "2023-12-18", "close": 100.99, "volume": 260031.0}, {"date": "2023-12-19", "close": 101.05, "volume": 260748.0}, {"date": "2023-12-20", "close": 101.53, "volume": 310738.0}, {"date": "2023-12-21", "close": 102.8, "volume": 298280.0}, {"date": "2023-12-22", "close": 103.48, "volume": 242340.0}, {"date": "2023-12-26", "close": 102.78, "volume": 255622.0}, {"date": "2023-12-27", "close": 102.13, "volume": 255181.0}, {"date": "2023-12-28", "close": 101.58, "volume": 257607.0}, {"date": "2023-12-29", "close": 101.26, "volume": 212957.0}, {"date": "2024-01-02", "close": 99.5, "volume": 575351.0}, {"date": "2024-01-03", "close": 97.13, "volume": 272959.0}, {"date": "2024-01-04", "close": 96.91, "volume": 361390.0}, {"date": "2024-01-05", "close": 95.9, "volume": 607957.0}, {"date": "2024-01-08", "close": 95.62, "volume": 727190.0}, {"date": "2024-01-09", "close": 92.63, "volume": 1282268.0}, {"date": "2024-01-10", "close": 93.81, "volume": 759246.0}, {"date": "2024-01-11", "close": 95.25, "volume": 643883.0}, {"date": "2024-01-12", "close": 95.96, "volume": 474861.0}, {"date": "2024-01-16", "close": 95.88, "volume": 629320.0}, {"date": "2024-01-17", "close": 94.56, "volume": 484075.0}, {"date": "2024-01-18", "close": 96.43, "volume": 641088.0}, {"date": "2024-01-19", "close": 97.0, "volume": 415270.0}, {"date": "2024-01-22", "close": 97.7, "volume": 567381.0}, {"date": "2024-01-23", "close": 96.74, "volume": 393846.0}, {"date": "2024-01-24", "close": 95.28, "volume": 334282.0}, {"date": "2024-01-25", "close": 96.81, "volume": 323868.0}, {"date": "2024-01-26", "close": 97.03, "volume": 297613.0}, {"date": "2024-01-29", "close": 97.79, "volume": 547430.0}, {"date": "2024-01-30", "close": 99.6, "volume": 330807.0}, {"date": "2024-01-31", "close": 98.68, "volume": 575267.0}, {"date": "2024-02-01", "close": 100.17, "volume": 380199.0}, {"date": "2024-02-02", "close": 100.88, "volume": 324275.0}, {"date": "2024-02-05", "close": 98.89, "volume": 370301.0}, {"date": "2024-02-06", "close": 98.56, "volume": 356838.0}, {"date": "2024-02-07", "close": 97.96, "volume": 430104.0}, {"date": "2024-02-08", "close": 98.38, "volume": 261877.0}, {"date": "2024-02-09", "close": 98.55, "volume": 273128.0}, {"date": "2024-02-12", "close": 99.3, "volume": 289687.0}, {"date": "2024-02-13", "close": 96.8, "volume": 431138.0}, {"date": "2024-02-14", "close": 98.48, "volume": 371303.0}, {"date": "2024-02-15", "close": 99.41, "volume": 354088.0}, {"date": "2024-02-16", "close": 99.31, "volume": 382630.0}, {"date": "2024-02-20", "close": 98.73, "volume": 303245.0}, {"date": "2024-02-21", "close": 100.08, "volume": 355712.0}, {"date": "2024-02-22", "close": 100.98, "volume": 432076.0}, {"date": "2024-02-23", "close": 100.8, "volume": 351480.0}, {"date": "2024-02-26", "close": 100.35, "volume": 338515.0}, {"date": "2024-02-27", "close": 100.14, "volume": 387359.0}, {"date": "2024-02-28", "close": 100.75, "volume": 275639.0}, {"date": "2024-02-29", "close": 100.94, "volume": 493734.0}, {"date": "2024-03-01", "close": 100.2, "volume": 419512.0}, {"date": "2024-03-04", "close": 103.08, "volume": 1007316.0}, {"date": "2024-03-05", "close": 99.07, "volume": 536512.0}, {"date": "2024-03-06", "close": 98.72, "volume": 339146.0}, {"date": "2024-03-07", "close": 100.17, "volume": 434688.0}, {"date": "2024-03-08", "close": 99.0, "volume": 372796.0}, {"date": "2024-03-11", "close": 96.84, "volume": 385584.0}, {"date": "2024-03-12", "close": 96.91, "volume": 297688.0}, {"date": "2024-03-13", "close": 97.36, "volume": 374871.0}, {"date": "2024-03-14", "close": 96.57, "volume": 505659.0}, {"date": "2024-03-15", "close": 96.34, "volume": 1456643.0}, {"date": "2024-03-18", "close": 95.58, "volume": 458740.0}, {"date": "2024-03-19", "close": 96.81, "volume": 385771.0}, {"date": "2024-03-20", "close": 97.87, "volume": 357384.0}, {"date": "2024-03-21", "close": 99.23, "volume": 371841.0}, {"date": "2024-03-22", "close": 98.45, "volume": 269777.0}, {"date": "2024-03-25", "close": 99.01, "volume": 527712.0}, {"date": "2024-03-26", "close": 97.61, "volume": 577503.0}, {"date": "2024-03-27", "close": 99.52, "volume": 588709.0}, {"date": "2024-03-28", "close": 97.04, "volume": 938314.0}, {"date": "2024-04-01", "close": 95.95, "volume": 860053.0}, {"date": "2024-04-02", "close": 94.68, "volume": 662894.0}, {"date": "2024-04-03", "close": 95.11, "volume": 569635.0}, {"date": "2024-04-04", "close": 95.5, "volume": 490373.0}, {"date": "2024-04-05", "close": 95.57, "volume": 677415.0}, {"date": "2024-04-08", "close": 94.42, "volume": 534047.0}, {"date": "2024-04-09", "close": 94.63, "volume": 309613.0}, {"date": "2024-04-10", "close": 92.92, "volume": 692617.0}, {"date": "2024-04-11", "close": 92.88, "volume": 527124.0}, {"date": "2024-04-12", "close": 92.68, "volume": 452669.0}, {"date": "2024-04-15", "close": 92.44, "volume": 407713.0}, {"date": "2024-04-16", "close": 91.36, "volume": 637145.0}, {"date": "2024-04-17", "close": 91.1, "volume": 423667.0}, {"date": "2024-04-18", "close": 91.44, "volume": 282503.0}, {"date": "2024-04-19", "close": 92.46, "volume": 559740.0}, {"date": "2024-04-22", "close": 92.55, "volume": 306939.0}, {"date": "2024-04-23", "close": 93.26, "volume": 413412.0}, {"date": "2024-04-24", "close": 93.42, "volume": 363737.0}, {"date": "2024-04-25", "close": 93.23, "volume": 244211.0}, {"date": "2024-04-26", "close": 93.22, "volume": 363044.0}, {"date": "2024-04-29", "close": 93.02, "volume": 306014.0}, {"date": "2024-04-30", "close": 91.24, "volume": 400761.0}, {"date": "2024-05-01", "close": 90.96, "volume": 354192.0}, {"date": "2024-05-02", "close": 91.12, "volume": 212913.0}, {"date": "2024-05-03", "close": 91.62, "volume": 289477.0}, {"date": "2024-05-06", "close": 91.52, "volume": 299605.0}, {"date": "2024-05-07", "close": 92.02, "volume": 512738.0}, {"date": "2024-05-08", "close": 91.66, "volume": 366180.0}, {"date": "2024-05-09", "close": 92.21, "volume": 220737.0}, {"date": "2024-05-10", "close": 92.99, "volume": 289008.0}, {"date": "2024-05-13", "close": 92.56, "volume": 274245.0}, {"date": "2024-05-14", "close": 93.81, "volume": 369273.0}, {"date": "2024-05-15", "close": 93.3, "volume": 346673.0}, {"date": "2024-05-16", "close": 92.15, "volume": 299274.0}, {"date": "2024-05-17", "close": 91.15, "volume": 375387.0}, {"date": "2024-05-20", "close": 92.53, "volume": 480327.0}, {"date": "2024-05-21", "close": 91.23, "volume": 351976.0}, {"date": "2024-05-22", "close": 91.12, "volume": 261327.0}, {"date": "2024-05-23", "close": 88.63, "volume": 532173.0}, {"date": "2024-05-24", "close": 88.35, "volume": 510438.0}, {"date": "2024-05-28", "close": 86.2, "volume": 703146.0}, {"date": "2024-05-29", "close": 84.98, "volume": 682617.0}, {"date": "2024-05-30", "close": 84.98, "volume": 517925.0}, {"date": "2024-05-31", "close": 85.9, "volume": 612155.0}, {"date": "2024-06-03", "close": 85.65, "volume": 666175.0}, {"date": "2024-06-04", "close": 84.7, "volume": 369671.0}, {"date": "2024-06-05", "close": 84.94, "volume": 731631.0}, {"date": "2024-06-06", "close": 85.1, "volume": 616164.0}, {"date": "2024-06-07", "close": 85.33, "volume": 606841.0}, {"date": "2024-06-10", "close": 84.03, "volume": 474334.0}, {"date": "2024-06-11", "close": 83.31, "volume": 431254.0}, {"date": "2024-06-12", "close": 85.2, "volume": 521925.0}, {"date": "2024-06-13", "close": 84.66, "volume": 442996.0}, {"date": "2024-06-14", "close": 75.84, "volume": 2506320.0}, {"date": "2024-06-17", "close": 78.72, "volume": 1261639.0}, {"date": "2024-06-18", "close": 79.45, "volume": 1064100.0}, {"date": "2024-06-20", "close": 78.84, "volume": 616337.0}, {"date": "2024-06-21", "close": 79.46, "volume": 1531093.0}, {"date": "2024-06-24", "close": 80.57, "volume": 959351.0}, {"date": "2024-06-25", "close": 79.61, "volume": 885197.0}, {"date": "2024-06-26", "close": 78.87, "volume": 464226.0}, {"date": "2024-06-27", "close": 78.01, "volume": 568518.0}, {"date": "2024-06-28", "close": 79.31, "volume": 950316.0}, {"date": "2024-07-01", "close": 78.23, "volume": 1106859.0}, {"date": "2024-07-02", "close": 80.02, "volume": 2151359.0}, {"date": "2024-07-03", "close": 78.51, "volume": 541366.0}, {"date": "2024-07-05", "close": 77.37, "volume": 871074.0}, {"date": "2024-07-08", "close": 77.29, "volume": 641157.0}, {"date": "2024-07-09", "close": 75.8, "volume": 682182.0}, {"date": "2024-07-10", "close": 76.04, "volume": 596674.0}, {"date": "2024-07-11", "close": 78.05, "volume": 614640.0}, {"date": "2024-07-12", "close": 79.32, "volume": 627057.0}, {"date": "2024-07-15", "close": 80.84, "volume": 487317.0}, {"date": "2024-07-16", "close": 84.26, "volume": 815831.0}, {"date": "2024-07-17", "close": 85.02, "volume": 690268.0}, {"date": "2024-07-18", "close": 84.14, "volume": 875266.0}, {"date": "2024-07-19", "close": 82.94, "volume": 1304415.0}, {"date": "2024-07-22", "close": 84.23, "volume": 591578.0}, {"date": "2024-07-23", "close": 83.37, "volume": 825757.0}, {"date": "2024-07-24", "close": 81.93, "volume": 608369.0}, {"date": "2024-07-25", "close": 85.66, "volume": 508974.0}, {"date": "2024-07-26", "close": 87.63, "volume": 674835.0}, {"date": "2024-07-29", "close": 88.16, "volume": 466231.0}, {"date": "2024-07-30", "close": 89.13, "volume": 511276.0}, {"date": "2024-07-31", "close": 88.95, "volume": 553731.0}, {"date": "2024-08-01", "close": 84.35, "volume": 1095785.0}, {"date": "2024-08-02", "close": 83.08, "volume": 819622.0}, {"date": "2024-08-05", "close": 81.43, "volume": 1004804.0}, {"date": "2024-08-06", "close": 80.64, "volume": 546122.0}, {"date": "2024-08-07", "close": 80.02, "volume": 562264.0}, {"date": "2024-08-08", "close": 80.35, "volume": 560991.0}, {"date": "2024-08-09", "close": 80.78, "volume": 444527.0}, {"date": "2024-08-12", "close": 79.2, "volume": 389250.0}, {"date": "2024-08-13", "close": 80.15, "volume": 400628.0}, {"date": "2024-08-14", "close": 79.19, "volume": 443745.0}, {"date": "2024-08-15", "close": 80.48, "volume": 459681.0}, {"date": "2024-08-16", "close": 80.5, "volume": 681666.0}, {"date": "2024-08-19", "close": 80.93, "volume": 316342.0}, {"date": "2024-08-20", "close": 81.45, "volume": 417686.0}, {"date": "2024-08-21", "close": 82.02, "volume": 268349.0}, {"date": "2024-08-22", "close": 81.19, "volume": 237323.0}, {"date": "2024-08-23", "close": 83.24, "volume": 226510.0}, {"date": "2024-08-26", "close": 83.0, "volume": 317691.0}, {"date": "2024-08-27", "close": 82.17, "volume": 345964.0}, {"date": "2024-08-28", "close": 81.39, "volume": 469021.0}, {"date": "2024-08-29", "close": 81.63, "volume": 437486.0}, {"date": "2024-08-30", "close": 82.24, "volume": 650289.0}, {"date": "2024-09-03", "close": 80.52, "volume": 409768.0}, {"date": "2024-09-04", "close": 78.58, "volume": 671413.0}, {"date": "2024-09-05", "close": 77.51, "volume": 727798.0}, {"date": "2024-09-06", "close": 78.2, "volume": 642227.0}, {"date": "2024-09-09", "close": 78.71, "volume": 806606.0}, {"date": "2024-09-10", "close": 78.18, "volume": 508085.0}, {"date": "2024-09-11", "close": 77.94, "volume": 920278.0}, {"date": "2024-09-12", "close": 78.71, "volume": 727621.0}, {"date": "2024-09-13", "close": 79.48, "volume": 547817.0}, {"date": "2024-09-16", "close": 81.07, "volume": 369870.0}, {"date": "2024-09-17", "close": 81.88, "volume": 368626.0}, {"date": "2024-09-18", "close": 81.95, "volume": 459739.0}, {"date": "2024-09-19", "close": 86.17, "volume": 1124195.0}, {"date": "2024-09-20", "close": 83.86, "volume": 1763305.0}, {"date": "2024-09-23", "close": 85.33, "volume": 632871.0}, {"date": "2024-09-24", "close": 86.05, "volume": 555830.0}, {"date": "2024-09-25", "close": 83.74, "volume": 436226.0}, {"date": "2024-09-26", "close": 86.26, "volume": 544166.0}, {"date": "2024-09-27", "close": 87.09, "volume": 514178.0}, {"date": "2024-09-30", "close": 86.06, "volume": 657593.0}, {"date": "2024-10-01", "close": 84.97, "volume": 400321.0}, {"date": "2024-10-02", "close": 84.23, "volume": 439640.0}, {"date": "2024-10-03", "close": 83.51, "volume": 637441.0}, {"date": "2024-10-04", "close": 83.4, "volume": 383352.0}, {"date": "2024-10-07", "close": 82.25, "volume": 372473.0}, {"date": "2024-10-08", "close": 80.2, "volume": 501322.0}, {"date": "2024-10-09", "close": 81.33, "volume": 733877.0}, {"date": "2024-10-10", "close": 81.3, "volume": 604134.0}, {"date": "2024-10-11", "close": 83.37, "volume": 665261.0}, {"date": "2024-10-14", "close": 83.0, "volume": 423455.0}, {"date": "2024-10-15", "close": 82.4, "volume": 509398.0}, {"date": "2024-10-16", "close": 82.68, "volume": 682641.0}, {"date": "2024-10-17", "close": 84.06, "volume": 515079.0}, {"date": "2024-10-18", "close": 84.22, "volume": 644718.0}, {"date": "2024-10-21", "close": 82.41, "volume": 379710.0}, {"date": "2024-10-22", "close": 80.57, "volume": 526970.0}, {"date": "2024-10-23", "close": 80.84, "volume": 1111431.0}, {"date": "2024-10-24", "close": 77.79, "volume": 2054947.0}, {"date": "2024-10-25", "close": 78.67, "volume": 1166834.0}, {"date": "2024-10-28", "close": 81.09, "volume": 662226.0}, {"date": "2024-10-29", "close": 82.42, "volume": 896840.0}, {"date": "2024-10-30", "close": 82.08, "volume": 610641.0}, {"date": "2024-10-31", "close": 79.07, "volume": 838921.0}, {"date": "2024-11-01", "close": 80.7, "volume": 516338.0}, {"date": "2024-11-04", "close": 80.52, "volume": 987944.0}, {"date": "2024-11-05", "close": 82.06, "volume": 455422.0}, {"date": "2024-11-06", "close": 88.79, "volume": 1388851.0}, {"date": "2024-11-07", "close": 88.58, "volume": 658853.0}, {"date": "2024-11-08", "close": 88.98, "volume": 671297.0}, {"date": "2024-11-11", "close": 90.18, "volume": 876943.0}, {"date": "2024-11-12", "close": 89.6, "volume": 764620.0}, {"date": "2024-11-13", "close": 87.48, "volume": 706618.0}, {"date": "2024-11-14", "close": 85.45, "volume": 467544.0}, {"date": "2024-11-15", "close": 83.07, "volume": 684600.0}, {"date": "2024-11-18", "close": 82.41, "volume": 511643.0}, {"date": "2024-11-19", "close": 80.63, "volume": 527815.0}, {"date": "2024-11-20", "close": 81.34, "volume": 553108.0}, {"date": "2024-11-21", "close": 84.13, "volume": 521258.0}, {"date": "2024-11-22", "close": 85.41, "volume": 472274.0}, {"date": "2024-11-25", "close": 87.02, "volume": 594733.0}, {"date": "2024-11-26", "close": 85.64, "volume": 724606.0}, {"date": "2024-11-27", "close": 85.24, "volume": 304312.0}, {"date": "2024-11-29", "close": 85.88, "volume": 339104.0}, {"date": "2024-12-02", "close": 85.01, "volume": 489315.0}, {"date": "2024-12-03", "close": 84.76, "volume": 455613.0}, {"date": "2024-12-04", "close": 83.67, "volume": 808995.0}, {"date": "2024-12-05", "close": 83.35, "volume": 498119.0}, {"date": "2024-12-06", "close": 83.13, "volume": 409878.0}, {"date": "2024-12-09", "close": 83.99, "volume": 474897.0}, {"date": "2024-12-10", "close": 84.3, "volume": 505294.0}, {"date": "2024-12-11", "close": 83.89, "volume": 646284.0}, {"date": "2024-12-12", "close": 83.12, "volume": 391015.0}, {"date": "2024-12-13", "close": 83.31, "volume": 394256.0}, {"date": "2024-12-16", "close": 82.49, "volume": 603658.0}, {"date": "2024-12-17", "close": 81.34, "volume": 414984.0}, {"date": "2024-12-18", "close": 78.31, "volume": 632224.0}, {"date": "2024-12-19", "close": 77.02, "volume": 491761.0}, {"date": "2024-12-20", "close": 76.77, "volume": 2051450.0}, {"date": "2024-12-23", "close": 75.88, "volume": 500801.0}, {"date": "2024-12-24", "close": 76.71, "volume": 184173.0}, {"date": "2024-12-26", "close": 76.26, "volume": 540337.0}, {"date": "2024-12-27", "close": 74.8, "volume": 369375.0}, {"date": "2024-12-30", "close": 73.09, "volume": 662539.0}, {"date": "2024-12-31", "close": 74.69, "volume": 673971.0}, {"date": "2025-01-02", "close": 75.25, "volume": 771636.0}, {"date": "2025-01-03", "close": 78.47, "volume": 892019.0}, {"date": "2025-01-06", "close": 79.04, "volume": 1014202.0}, {"date": "2025-01-07", "close": 79.86, "volume": 1560269.0}, {"date": "2025-01-08", "close": 82.64, "volume": 2042517.0}, {"date": "2025-01-10", "close": 79.9, "volume": 1331726.0}, {"date": "2025-01-13", "close": 82.56, "volume": 868517.0}, {"date": "2025-01-14", "close": 82.04, "volume": 815306.0}, {"date": "2025-01-15", "close": 80.05, "volume": 948358.0}, {"date": "2025-01-16", "close": 81.32, "volume": 678087.0}, {"date": "2025-01-17", "close": 81.78, "volume": 1061743.0}, {"date": "2025-01-21", "close": 82.76, "volume": 372167.0}, {"date": "2025-01-22", "close": 82.87, "volume": 541206.0}, {"date": "2025-01-23", "close": 82.47, "volume": 924115.0}, {"date": "2025-01-24", "close": 82.89, "volume": 479992.0}, {"date": "2025-01-27", "close": 83.08, "volume": 349949.0}, {"date": "2025-01-28", "close": 82.42, "volume": 399311.0}, {"date": "2025-01-29", "close": 81.38, "volume": 414662.0}, {"date": "2025-01-30", "close": 81.89, "volume": 339238.0}, {"date": "2025-01-31", "close": 80.41, "volume": 694695.0}, {"date": "2025-02-03", "close": 79.31, "volume": 434687.0}, {"date": "2025-02-04", "close": 80.44, "volume": 552546.0}, {"date": "2025-02-05", "close": 80.57, "volume": 475946.0}, {"date": "2025-02-06", "close": 80.72, "volume": 516593.0}, {"date": "2025-02-07", "close": 80.22, "volume": 373907.0}, {"date": "2025-02-10", "close": 80.56, "volume": 441751.0}, {"date": "2025-02-11", "close": 81.25, "volume": 306457.0}, {"date": "2025-02-12", "close": 81.05, "volume": 338803.0}, {"date": "2025-02-13", "close": 81.98, "volume": 320873.0}, {"date": "2025-02-14", "close": 81.45, "volume": 480956.0}, {"date": "2025-02-18", "close": 82.47, "volume": 263392.0}, {"date": "2025-02-19", "close": 82.73, "volume": 372839.0}, {"date": "2025-02-20", "close": 83.04, "volume": 488295.0}, {"date": "2025-02-21", "close": 80.71, "volume": 1210220.0}, {"date": "2025-02-24", "close": 79.08, "volume": 415637.0}, {"date": "2025-02-25", "close": 78.43, "volume": 503657.0}, {"date": "2025-02-26", "close": 78.21, "volume": 324552.0}, {"date": "2025-02-27", "close": 79.51, "volume": 424074.0}, {"date": "2025-02-28", "close": 80.36, "volume": 517664.0}, {"date": "2025-03-03", "close": 78.36, "volume": 579879.0}, {"date": "2025-03-04", "close": 77.03, "volume": 709706.0}, {"date": "2025-03-05", "close": 77.78, "volume": 433618.0}, {"date": "2025-03-06", "close": 80.19, "volume": 473758.0}, {"date": "2025-03-07", "close": 82.2, "volume": 632953.0}, {"date": "2025-03-10", "close": 80.69, "volume": 523174.0}, {"date": "2025-03-11", "close": 78.49, "volume": 398978.0}, {"date": "2025-03-12", "close": 76.17, "volume": 489668.0}, {"date": "2025-03-13", "close": 74.45, "volume": 562889.0}, {"date": "2025-03-14", "close": 77.0, "volume": 468704.0}, {"date": "2025-03-17", "close": 77.5, "volume": 470171.0}, {"date": "2025-03-18", "close": 77.99, "volume": 443124.0}, {"date": "2025-03-19", "close": 79.16, "volume": 397753.0}, {"date": "2025-03-20", "close": 78.19, "volume": 526987.0}, {"date": "2025-03-21", "close": 77.54, "volume": 1994185.0}, {"date": "2025-03-24", "close": 80.1, "volume": 554205.0}, {"date": "2025-03-25", "close": 79.15, "volume": 487137.0}, {"date": "2025-03-26", "close": 79.86, "volume": 590643.0}, {"date": "2025-03-27", "close": 80.48, "volume": 578932.0}, {"date": "2025-03-28", "close": 77.69, "volume": 578198.0}, {"date": "2025-03-31", "close": 77.67, "volume": 571113.0}, {"date": "2025-04-01", "close": 77.82, "volume": 665159.0}, {"date": "2025-04-02", "close": 79.28, "volume": 987330.0}, {"date": "2025-04-03", "close": 75.16, "volume": 1376875.0}, {"date": "2025-04-04", "close": 71.22, "volume": 986618.0}, {"date": "2025-04-07", "close": 70.15, "volume": 1202081.0}, {"date": "2025-04-08", "close": 70.17, "volume": 952552.0}, {"date": "2025-04-09", "close": 75.18, "volume": 726755.0}, {"date": "2025-04-10", "close": 75.72, "volume": 724652.0}, {"date": "2025-04-11", "close": 77.71, "volume": 1123029.0}, {"date": "2025-04-14", "close": 77.98, "volume": 777160.0}, {"date": "2025-04-15", "close": 77.04, "volume": 550274.0}, {"date": "2025-04-16", "close": 75.84, "volume": 584197.0}, {"date": "2025-04-17", "close": 77.31, "volume": 545589.0}, {"date": "2025-04-21", "close": 75.93, "volume": 551051.0}, {"date": "2025-04-22", "close": 76.06, "volume": 865314.0}, {"date": "2025-04-23", "close": 76.23, "volume": 645398.0}, {"date": "2025-04-24", "close": 78.0, "volume": 529643.0}, {"date": "2025-04-25", "close": 77.63, "volume": 300604.0}, {"date": "2025-04-28", "close": 77.07, "volume": 298597.0}, {"date": "2025-04-29", "close": 76.99, "volume": 506164.0}, {"date": "2025-04-30", "close": 76.48, "volume": 653587.0}, {"date": "2025-05-01", "close": 75.89, "volume": 321343.0}, {"date": "2025-05-02", "close": 77.65, "volume": 371811.0}, {"date": "2025-05-05", "close": 77.26, "volume": 209069.0}, {"date": "2025-05-06", "close": 75.42, "volume": 395723.0}, {"date": "2025-05-07", "close": 74.96, "volume": 350958.0}, {"date": "2025-05-08", "close": 76.02, "volume": 392990.0}, {"date": "2025-05-09", "close": 76.21, "volume": 311813.0}, {"date": "2025-05-12", "close": 78.83, "volume": 327602.0}, {"date": "2025-05-13", "close": 79.03, "volume": 386233.0}, {"date": "2025-05-14", "close": 79.07, "volume": 379722.0}, {"date": "2025-05-15", "close": 79.86, "volume": 311157.0}, {"date": "2025-05-16", "close": 81.46, "volume": 582130.0}, {"date": "2025-05-19", "close": 81.91, "volume": 525689.0}, {"date": "2025-05-20", "close": 81.21, "volume": 372634.0}, {"date": "2025-05-21", "close": 79.01, "volume": 333247.0}, {"date": "2025-05-22", "close": 79.06, "volume": 323929.0}, {"date": "2025-05-23", "close": 78.68, "volume": 353418.0}, {"date": "2025-05-27", "close": 83.81, "volume": 884917.0}, {"date": "2025-05-28", "close": 82.97, "volume": 449447.0}, {"date": "2025-05-29", "close": 81.99, "volume": 619666.0}, {"date": "2025-05-30", "close": 81.2, "volume": 461112.0}, {"date": "2025-06-02", "close": 80.0, "volume": 370199.0}, {"date": "2025-06-03", "close": 81.47, "volume": 359288.0}, {"date": "2025-06-04", "close": 80.55, "volume": 248051.0}, {"date": "2025-06-05", "close": 80.51, "volume": 279774.0}, {"date": "2025-06-06", "close": 81.16, "volume": 364294.0}, {"date": "2025-06-09", "close": 81.68, "volume": 398640.0}, {"date": "2025-06-10", "close": 82.9, "volume": 290212.0}, {"date": "2025-06-11", "close": 82.17, "volume": 381213.0}, {"date": "2025-06-12", "close": 81.98, "volume": 276898.0}, {"date": "2025-06-13", "close": 81.01, "volume": 216990.0}, {"date": "2025-06-16", "close": 82.08, "volume": 359486.0}, {"date": "2025-06-17", "close": 81.5, "volume": 356768.0}, {"date": "2025-06-18", "close": 82.09, "volume": 463768.0}, {"date": "2025-06-20", "close": 81.1, "volume": 799930.0}, {"date": "2025-06-23", "close": 81.78, "volume": 477389.0}, {"date": "2025-06-24", "close": 82.21, "volume": 534190.0}, {"date": "2025-06-25", "close": 81.89, "volume": 512518.0}, {"date": "2025-06-26", "close": 84.77, "volume": 663675.0}, {"date": "2025-06-27", "close": 85.48, "volume": 1482868.0}, {"date": "2025-06-30", "close": 85.02, "volume": 1379048.0}, {"date": "2025-07-01", "close": 90.32, "volume": 2756475.0}, {"date": "2025-07-02", "close": 89.61, "volume": 1124969.0}, {"date": "2025-07-03", "close": 89.97, "volume": 706491.0}, {"date": "2025-07-07", "close": 89.38, "volume": 949340.0}, {"date": "2025-07-08", "close": 90.76, "volume": 1040005.0}, {"date": "2025-07-09", "close": 90.7, "volume": 714997.0}, {"date": "2025-07-10", "close": 91.66, "volume": 1017390.0}, {"date": "2025-07-11", "close": 90.38, "volume": 648680.0}, {"date": "2025-07-14", "close": 90.18, "volume": 777275.0}, {"date": "2025-07-15", "close": 88.48, "volume": 641860.0}, {"date": "2025-07-16", "close": 86.53, "volume": 728442.0}, {"date": "2025-07-17", "close": 87.17, "volume": 780287.0}, {"date": "2025-07-18", "close": 87.46, "volume": 756010.0}, {"date": "2025-07-21", "close": 85.97, "volume": 469545.0}, {"date": "2025-07-22", "close": 87.13, "volume": 515092.0}, {"date": "2025-07-23", "close": 87.61, "volume": 572921.0}, {"date": "2025-07-24", "close": 87.06, "volume": 336298.0}, {"date": "2025-07-25", "close": 87.36, "volume": 388920.0}, {"date": "2025-07-28", "close": 87.8, "volume": 457360.0}, {"date": "2025-07-29", "close": 87.29, "volume": 601374.0}, {"date": "2025-07-30", "close": 87.05, "volume": 811477.0}, {"date": "2025-07-31", "close": 86.62, "volume": 607804.0}, {"date": "2025-08-01", "close": 85.19, "volume": 477635.0}, {"date": "2025-08-04", "close": 85.45, "volume": 358618.0}, {"date": "2025-08-05", "close": 86.11, "volume": 320398.0}, {"date": "2025-08-06", "close": 85.62, "volume": 349720.0}, {"date": "2025-08-07", "close": 86.0, "volume": 348029.0}, {"date": "2025-08-08", "close": 86.1, "volume": 342279.0}, {"date": "2025-08-11", "close": 84.9, "volume": 274048.0}, {"date": "2025-08-12", "close": 86.39, "volume": 383180.0}, {"date": "2025-08-13", "close": 88.83, "volume": 286903.0}, {"date": "2025-08-14", "close": 87.58, "volume": 225598.0}, {"date": "2025-08-15", "close": 86.86, "volume": 329973.0}, {"date": "2025-08-18", "close": 87.03, "volume": 326642.0}, {"date": "2025-08-19", "close": 89.06, "volume": 595758.0}, {"date": "2025-08-20", "close": 87.67, "volume": 425265.0}, {"date": "2025-08-21", "close": 86.91, "volume": 291457.0}, {"date": "2025-08-22", "close": 90.83, "volume": 333090.0}, {"date": "2025-08-25", "close": 90.66, "volume": 237358.0}, {"date": "2025-08-26", "close": 91.14, "volume": 649287.0}, {"date": "2025-08-27", "close": 91.71, "volume": 395001.0}, {"date": "2025-08-28", "close": 90.97, "volume": 413173.0}, {"date": "2025-08-29", "close": 90.23, "volume": 468213.0}, {"date": "2025-09-02", "close": 89.22, "volume": 541574.0}, {"date": "2025-09-03", "close": 90.29, "volume": 545947.0}, {"date": "2025-09-04", "close": 92.66, "volume": 490291.0}, {"date": "2025-09-05", "close": 92.27, "volume": 606372.0}, {"date": "2025-09-08", "close": 92.9, "volume": 819666.0}, {"date": "2025-09-09", "close": 91.88, "volume": 520319.0}, {"date": "2025-09-10", "close": 91.6, "volume": 411438.0}, {"date": "2025-09-11", "close": 92.3, "volume": 387816.0}, {"date": "2025-09-12", "close": 91.35, "volume": 343057.0}, {"date": "2025-09-15", "close": 91.87, "volume": 388042.0}, {"date": "2025-09-16", "close": 91.82, "volume": 349194.0}, {"date": "2025-09-17", "close": 91.24, "volume": 400903.0}, {"date": "2025-09-18", "close": 92.83, "volume": 426363.0}, {"date": "2025-09-19", "close": 90.99, "volume": 1231738.0}, {"date": "2025-09-22", "close": 90.85, "volume": 626728.0}, {"date": "2025-09-23", "close": 90.86, "volume": 378194.0}, {"date": "2025-09-24", "close": 88.92, "volume": 538226.0}, {"date": "2025-09-25", "close": 89.2, "volume": 830443.0}, {"date": "2025-09-26", "close": 90.93, "volume": 488449.0}, {"date": "2025-09-29", "close": 90.84, "volume": 357839.0}, {"date": "2025-09-30", "close": 92.14, "volume": 577671.0}, {"date": "2025-10-01", "close": 91.24, "volume": 435547.0}, {"date": "2025-10-02", "close": 91.97, "volume": 389910.0}, {"date": "2025-10-03", "close": 91.99, "volume": 523676.0}, {"date": "2025-10-06", "close": 92.1, "volume": 466507.0}, {"date": "2025-10-07", "close": 90.24, "volume": 376027.0}, {"date": "2025-10-08", "close": 89.53, "volume": 559324.0}, {"date": "2025-10-09", "close": 88.59, "volume": 354229.0}, {"date": "2025-10-10", "close": 85.68, "volume": 449206.0}, {"date": "2025-10-13", "close": 85.82, "volume": 667615.0}, {"date": "2025-10-14", "close": 86.97, "volume": 677778.0}, {"date": "2025-10-15", "close": 85.28, "volume": 939000.0}, {"date": "2025-10-16", "close": 85.43, "volume": 466594.0}, {"date": "2025-10-17", "close": 85.9, "volume": 414231.0}, {"date": "2025-10-20", "close": 86.93, "volume": 553063.0}, {"date": "2025-10-21", "close": 88.03, "volume": 429133.0}, {"date": "2025-10-22", "close": 87.04, "volume": 1220005.0}, {"date": "2025-10-23", "close": 89.73, "volume": 1585732.0}, {"date": "2025-10-24", "close": 88.0, "volume": 790188.0}, {"date": "2025-10-27", "close": 85.79, "volume": 874176.0}, {"date": "2025-10-28", "close": 84.31, "volume": 835827.0}, {"date": "2025-10-29", "close": 84.21, "volume": 747501.0}, {"date": "2025-10-30", "close": 85.08, "volume": 552026.0}, {"date": "2025-10-31", "close": 84.91, "volume": 572998.0}, {"date": "2025-11-03", "close": 84.79, "volume": 467189.0}, {"date": "2025-11-04", "close": 86.42, "volume": 706898.0}, {"date": "2025-11-05", "close": 86.68, "volume": 397531.0}, {"date": "2025-11-06", "close": 85.59, "volume": 437156.0}, {"date": "2025-11-07", "close": 88.03, "volume": 626386.0}, {"date": "2025-11-10", "close": 88.34, "volume": 571928.0}, {"date": "2025-11-11", "close": 89.27, "volume": 569950.0}, {"date": "2025-11-12", "close": 89.44, "volume": 714955.0}, {"date": "2025-11-13", "close": 89.66, "volume": 842702.0}, {"date": "2025-11-14", "close": 86.64, "volume": 809478.0}, {"date": "2025-11-17", "close": 85.76, "volume": 806931.0}, {"date": "2025-11-18", "close": 85.1, "volume": 1104850.0}, {"date": "2025-11-19", "close": 84.76, "volume": 568862.0}, {"date": "2025-11-20", "close": 83.51, "volume": 470985.0}, {"date": "2025-11-21", "close": 88.1, "volume": 1017538.0}, {"date": "2025-11-24", "close": 86.99, "volume": 725747.0}, {"date": "2025-11-25", "close": 88.41, "volume": 390794.0}, {"date": "2025-11-26", "close": 89.34, "volume": 366381.0}, {"date": "2025-11-28", "close": 88.96, "volume": 144448.0}, {"date": "2025-12-01", "close": 86.16, "volume": 945328.0}, {"date": "2025-12-02", "close": 85.82, "volume": 541712.0}, {"date": "2025-12-03", "close": 82.82, "volume": 1152840.0}, {"date": "2025-12-04", "close": 82.44, "volume": 780372.0}, {"date": "2025-12-05", "close": 82.93, "volume": 491373.0}, {"date": "2025-12-08", "close": 81.93, "volume": 521534.0}, {"date": "2025-12-09", "close": 81.14, "volume": 566973.0}, {"date": "2025-12-10", "close": 84.29, "volume": 829429.0}, {"date": "2025-12-11", "close": 86.6, "volume": 725242.0}, {"date": "2025-12-12", "close": 86.74, "volume": 618674.0}, {"date": "2025-12-15", "close": 85.74, "volume": 537334.0}, {"date": "2025-12-16", "close": 85.76, "volume": 572229.0}, {"date": "2025-12-17", "close": 86.1, "volume": 442821.0}, {"date": "2025-12-18", "close": 86.25, "volume": 650121.0}, {"date": "2025-12-19", "close": 86.38, "volume": 1035511.0}, {"date": "2025-12-22", "close": 87.16, "volume": 375803.0}, {"date": "2025-12-23", "close": 87.0, "volume": 375032.0}, {"date": "2025-12-24", "close": 87.03, "volume": 190317.0}, {"date": "2025-12-26", "close": 87.42, "volume": 268078.0}, {"date": "2025-12-29", "close": 86.69, "volume": 309597.0}, {"date": "2025-12-30", "close": 86.19, "volume": 407494.0}, {"date": "2025-12-31", "close": 84.1, "volume": 449853.0}, {"date": "2026-01-02", "close": 85.84, "volume": 714775.0}, {"date": "2026-01-05", "close": 86.22, "volume": 932412.0}, {"date": "2026-01-06", "close": 84.94, "volume": 1390251.0}, {"date": "2026-01-07", "close": 81.08, "volume": 2626006.0}, {"date": "2026-01-08", "close": 83.92, "volume": 1425447.0}, {"date": "2026-01-09", "close": 84.43, "volume": 672438.0}, {"date": "2026-01-12", "close": 83.61, "volume": 913944.0}, {"date": "2026-01-13", "close": 84.18, "volume": 751723.0}, {"date": "2026-01-14", "close": 84.67, "volume": 679622.0}, {"date": "2026-01-15", "close": 86.13, "volume": 865812.0}, {"date": "2026-01-16", "close": 84.76, "volume": 941674.0}, {"date": "2026-01-20", "close": 85.57, "volume": 661318.0}, {"date": "2026-01-21", "close": 87.37, "volume": 522480.0}, {"date": "2026-01-22", "close": 87.8, "volume": 496332.0}, {"date": "2026-01-23", "close": 85.77, "volume": 447378.0}, {"date": "2026-01-26", "close": 84.23, "volume": 636562.0}, {"date": "2026-01-27", "close": 83.59, "volume": 631009.0}, {"date": "2026-01-28", "close": 83.48, "volume": 405097.0}, {"date": "2026-01-29", "close": 84.25, "volume": 694088.0}, {"date": "2026-01-30", "close": 84.34, "volume": 819656.0}, {"date": "2026-02-02", "close": 88.36, "volume": 755908.0}, {"date": "2026-02-03", "close": 91.18, "volume": 1040734.0}, {"date": "2026-02-04", "close": 93.97, "volume": 1592855.0}, {"date": "2026-02-05", "close": 94.95, "volume": 1092893.0}, {"date": "2026-02-06", "close": 95.56, "volume": 907683.0}, {"date": "2026-02-09", "close": 94.18, "volume": 539808.0}, {"date": "2026-02-10", "close": 94.39, "volume": 560163.0}, {"date": "2026-02-11", "close": 95.0, "volume": 471525.0}, {"date": "2026-02-12", "close": 92.04, "volume": 891199.0}, {"date": "2026-02-13", "close": 94.04, "volume": 440179.0}, {"date": "2026-02-17", "close": 93.47, "volume": 532272.0}, {"date": "2026-02-18", "close": 93.58, "volume": 283170.0}, {"date": "2026-02-19", "close": 93.87, "volume": 350116.0}, {"date": "2026-02-20", "close": 93.86, "volume": 680628.0}, {"date": "2026-02-23", "close": 91.83, "volume": 350536.0}, {"date": "2026-02-24", "close": 93.68, "volume": 306121.0}, {"date": "2026-02-25", "close": 93.07, "volume": 351822.0}, {"date": "2026-02-26", "close": 93.31, "volume": 440161.0}, {"date": "2026-02-27", "close": 93.84, "volume": 687241.0}, {"date": "2026-03-02", "close": 94.08, "volume": 664177.0}, {"date": "2026-03-03", "close": 92.9, "volume": 619074.0}, {"date": "2026-03-04", "close": 91.54, "volume": 657812.0}, {"date": "2026-03-05", "close": 92.58, "volume": 1018029.0}, {"date": "2026-03-06", "close": 91.41, "volume": 608213.0}, {"date": "2026-03-09", "close": 90.15, "volume": 552651.0}, {"date": "2026-03-10", "close": 90.14, "volume": 538685.0}, {"date": "2026-03-11", "close": 92.44, "volume": 887476.0}, {"date": "2026-03-12", "close": 90.26, "volume": 880841.0}, {"date": "2026-03-13", "close": 91.23, "volume": 513082.0}, {"date": "2026-03-16", "close": 89.44, "volume": 588578.0}, {"date": "2026-03-17", "close": 90.06, "volume": 424121.0}, {"date": "2026-03-18", "close": 87.94, "volume": 563504.0}, {"date": "2026-03-19", "close": 86.88, "volume": 442578.0}, {"date": "2026-03-20", "close": 85.72, "volume": 1846959.0}, {"date": "2026-03-23", "close": 87.11, "volume": 739927.0}, {"date": "2026-03-24", "close": 90.52, "volume": 783233.0}, {"date": "2026-03-25", "close": 91.9, "volume": 661111.0}, {"date": "2026-03-26", "close": 89.48, "volume": 527063.0}, {"date": "2026-03-27", "close": 90.3, "volume": 467828.0}, {"date": "2026-03-30", "close": 89.97, "volume": 429773.0}, {"date": "2026-03-31", "close": 92.27, "volume": 838920.0}, {"date": "2026-04-01", "close": 91.55, "volume": 1049719.0}, {"date": "2026-04-02", "close": 90.32, "volume": 1015872.0}, {"date": "2026-04-06", "close": 90.69, "volume": 486122.0}, {"date": "2026-04-07", "close": 90.71, "volume": 582446.0}, {"date": "2026-04-08", "close": 95.58, "volume": 792133.0}, {"date": "2026-04-09", "close": 96.13, "volume": 618481.0}, {"date": "2026-04-10", "close": 95.48, "volume": 457412.0}, {"date": "2026-04-13", "close": 95.37, "volume": 555054.0}, {"date": "2026-04-14", "close": 95.78, "volume": 401402.0}, {"date": "2026-04-15", "close": 94.71, "volume": 385946.0}, {"date": "2026-04-16", "close": 94.17, "volume": 345143.0}, {"date": "2026-04-17", "close": 97.52, "volume": 697498.0}, {"date": "2026-04-20", "close": 97.13, "volume": 452838.0}, {"date": "2026-04-21", "close": 97.12, "volume": 456030.0}, {"date": "2026-04-22", "close": 96.67, "volume": 485558.0}, {"date": "2026-04-23", "close": 98.06, "volume": 602766.0}, {"date": "2026-04-24", "close": 97.83, "volume": 551636.0}, {"date": "2026-04-27", "close": 104.17, "volume": 1446152.0}, {"date": "2026-04-28", "close": 102.89, "volume": 773254.0}, {"date": "2026-04-29", "close": 100.75, "volume": 789910.0}, {"date": "2026-04-30", "close": 102.27, "volume": 740472.0}, {"date": "2026-05-01", "close": 102.63, "volume": 638143.0}, {"date": "2026-05-04", "close": 101.2, "volume": 365567.0}, {"date": "2026-05-05", "close": 103.01, "volume": 491249.0}, {"date": "2026-05-06", "close": 105.01, "volume": 513751.0}, {"date": "2026-05-07", "close": 104.31, "volume": 637940.0}, {"date": "2026-05-08", "close": 104.28, "volume": 604735.0}, {"date": "2026-05-11", "close": 107.32, "volume": 843049.0}, {"date": "2026-05-12", "close": 106.92, "volume": 822447.0}, {"date": "2026-05-13", "close": 106.76, "volume": 1028014.0}, {"date": "2026-05-14", "close": 106.82, "volume": 928432.0}, {"date": "2026-05-15", "close": 104.66, "volume": 894224.0}, {"date": "2026-05-18", "close": 104.66, "volume": 639908.0}, {"date": "2026-05-19", "close": 103.85, "volume": 632886.0}, {"date": "2026-05-20", "close": 106.17, "volume": 522995.0}, {"date": "2026-05-21", "close": 105.98, "volume": 507686.0}, {"date": "2026-05-22", "close": 106.5, "volume": 960187.0}, {"date": "2026-05-26", "close": 108.79, "volume": 309153.0}, {"date": "2026-05-27", "close": 107.49, "volume": 465663.0}, {"date": "2026-05-28", "close": 109.78, "volume": 836862.0}, {"date": "2026-05-29", "close": 109.47, "volume": 1033317.0}, {"date": "2026-06-01", "close": 111.88, "volume": 892597.0}, {"date": "2026-06-02", "close": 115.17, "volume": 922907.0}, {"date": "2026-06-03", "close": 117.21, "volume": 608097.0}, {"date": "2026-06-04", "close": 116.98, "volume": 623310.0}, {"date": "2026-06-05", "close": 115.51, "volume": 552551.0}, {"date": "2026-06-08", "close": 115.59, "volume": 844383.0}, {"date": "2026-06-09", "close": 116.84, "volume": 826215.0}, {"date": "2026-06-10", "close": 115.16, "volume": 754168.0}, {"date": "2026-06-11", "close": 115.57, "volume": 666512.0}, {"date": "2026-06-12", "close": 116.69, "volume": 609726.0}, {"date": "2026-06-15", "close": 114.22, "volume": 685276.0}, {"date": "2026-06-16", "close": 117.28, "volume": 832639.0}, {"date": "2026-06-17", "close": 115.18, "volume": 862411.0}, {"date": "2026-06-18", "close": 118.51, "volume": 1015078.0}, {"date": "2026-06-22", "close": 117.41, "volume": 694541.0}, {"date": "2026-06-23", "close": 116.26, "volume": 637306.0}, {"date": "2026-06-24", "close": 116.55, "volume": 599322.0}, {"date": "2026-06-25", "close": 119.37, "volume": 937237.0}, {"date": "2026-06-26", "close": 118.18, "volume": 960019.0}, {"date": "2026-06-29", "close": 116.67, "volume": 693134.0}, {"date": "2026-06-30", "close": 118.95, "volume": 1081485.0}, {"date": "2026-07-01", "close": 123.34, "volume": 2376443.0}, {"date": "2026-07-02", "close": 122.78, "volume": 1545049.0}, {"date": "2026-07-06", "close": 121.14, "volume": 1067028.0}, {"date": "2026-07-07", "close": 120.07, "volume": 810466.0}, {"date": "2026-07-08", "close": 118.99, "volume": 729208.0}, {"date": "2026-07-09", "close": 120.66, "volume": 848020.0}, {"date": "2026-07-10", "close": 123.02, "volume": 610278.0}, {"date": "2026-07-13", "close": 123.99, "volume": 950009.0}, {"date": "2026-07-14", "close": 124.11, "volume": 820949.0}, {"date": "2026-07-15", "close": 123.7, "volume": 812068.0}, {"date": "2026-07-16", "close": 125.63, "volume": 942623.0}, {"date": "2026-07-17", "close": 124.77, "volume": 969163.0}, {"date": "2026-07-20", "close": 124.17, "volume": 458587.0}, {"date": "2026-07-21", "close": 126.43, "volume": 736712.0}, {"date": "2026-07-22", "close": 127.28, "volume": 493416.0}, {"date": "2026-07-23", "close": 125.83, "volume": 551035.0}, {"date": "2026-07-24", "close": 125.64, "volume": 394406.0}, {"date": "2026-07-27", "close": 126.6, "volume": 713936.0}, {"date": "2026-07-28", "close": 124.78, "volume": 663370.0}, {"date": "2026-07-29", "close": 120.97, "volume": 875550.0}, {"date": "2026-07-30", "close": 121.46, "volume": 570570.0}, {"date": "2026-07-31", "close": 123.4, "volume": 482872.0}, {"date": "2026-08-03", "close": 124.91, "volume": 661486.0}, {"date": "2026-08-04", "close": 126.74, "volume": 597939.0}, {"date": "2026-08-05", "close": 125.57, "volume": 528411.0}, {"date": "2026-08-06", "close": 123.91, "volume": 486050.0}, {"date": "2026-08-07", "close": 122.92, "volume": 825932.0}, {"date": "2026-08-10", "close": 122.93, "volume": 596097.0}, {"date": "2026-08-11", "close": 120.06, "volume": 662898.0}, {"date": "2026-08-12", "close": 119.44, "volume": 734649.0}, {"date": "2026-08-13", "close": 121.29, "volume": 821790.0}, {"date": "2026-08-14", "close": 123.82, "volume": 671587.0}, {"date": "2026-08-17", "close": 124.6, "volume": 664576.0}, {"date": "2026-08-18", "close": 122.59, "volume": 459252.0}, {"date": "2026-08-19", "close": 120.33, "volume": 502087.0}, {"date": "2026-08-20", "close": 117.7, "volume": 626454.0}, {"date": "2026-08-21", "close": 119.81, "volume": 627829.0}, {"date": "2026-08-24", "close": 119.26, "volume": 543688.0}, {"date": "2026-08-25", "close": 118.33, "volume": 320832.0}, {"date": "2026-08-26", "close": 122.5, "volume": 493118.0}, {"date": "2026-08-27", "close": 122.01, "volume": 563673.0}, {"date": "2026-08-28", "close": 119.2, "volume": 425965.0}, {"date": "2026-08-31", "close": 118.88, "volume": 618770.0}, {"date": "2026-09-01", "close": 117.74, "volume": 567885.0}, {"date": "2026-09-02", "close": 116.47, "volume": 523418.0}, {"date": "2026-09-03", "close": 117.89, "volume": 644295.0}, {"date": "2026-09-04", "close": 121.41, "volume": 429690.0}, {"date": "2026-09-08", "close": 120.38, "volume": 565035.0}, {"date": "2026-09-09", "close": 119.43, "volume": 598441.0}, {"date": "2026-09-10", "close": 119.68, "volume": 742047.0}, {"date": "2026-09-11", "close": 120.51, "volume": 610907.0}, {"date": "2026-09-14", "close": 119.28, "volume": 586550.0}, {"date": "2026-09-15", "close": 119.88, "volume": 742725.0}, {"date": "2026-09-16", "close": 120.48, "volume": 844810.0}, {"date": "2026-09-17", "close": 121.76, "volume": 546343.0}, {"date": "2026-09-18", "close": 122.21, "volume": 1869298.0}, {"date": "2026-09-21", "close": 121.63, "volume": 725102.0}, {"date": "2026-09-22", "close": 121.37, "volume": 827404.0}, {"date": "2026-09-23", "close": 124.1, "volume": 788552.0}, {"date": "2026-09-24", "close": 120.73, "volume": 862165.0}, {"date": "2026-09-25", "close": 121.22, "volume": 578363.0}, {"date": "2026-09-28", "close": 122.14, "volume": 520304.0}, {"date": "2026-09-29", "close": 124.55, "volume": 818401.0}, {"date": "2026-09-30", "close": 123.72, "volume": 546303.0}, {"date": "2026-10-01", "close": 128.5, "volume": 1249147.0}, {"date": "2026-10-02", "close": 130.12, "volume": 819911.0}, {"date": "2026-10-05", "close": 130.16, "volume": 599997.0}, {"date": "2026-10-06", "close": 130.32, "volume": 909451.0}, {"date": "2026-10-07", "close": 130.38, "volume": 1365998.0}, {"date": "2026-10-08", "close": 128.92, "volume": 896877.0}, {"date": "2026-10-09", "close": 129.51, "volume": 534872.0}, {"date": "2026-10-12", "close": 128.67, "volume": 553561.0}, {"date": "2026-10-13", "close": 132.17, "volume": 793719.0}, {"date": "2026-10-14", "close": 132.58, "volume": 740969.0}, {"date": "2026-10-15", "close": 130.7, "volume": 839725.0}, {"date": "2026-10-16", "close": 130.38, "volume": 923135.0}, {"date": "2026-10-19", "close": 128.25, "volume": 719240.0}, {"date": "2026-10-20", "close": 129.53, "volume": 492534.0}, {"date": "2026-10-21", "close": 132.82, "volume": 1429314.0}, {"date": "2026-10-22", "close": 112.43, "volume": 2401605.0}, {"date": "2026-10-23", "close": 113.86, "volume": 2320007.0}, {"date": "2026-10-26", "close": 118.72, "volume": 1551970.0}], "refreshing": true}