{"ticker": "ICLR", "overview": {"cik": "1060955", "ticker": "ICLR", "name": "ICON PLC", "industry": "Services-Commercial Physical & Biological Research", "country": "Ireland", "sic": "8731", "announcements": [{"form": "6-K", "date": "2026-10-08", "title": "Foreign material event", "accession": "0001628280-26-065404", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062609", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062608", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062607", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009603", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009602", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009549", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-09", "title": "Foreign material event", "accession": "0001628280-26-061152", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-20", "title": "Foreign material event", "accession": "0001628280-26-058141", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-18", "title": "Foreign material event", "accession": "0001140361-26-033497", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000291", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056328", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056327", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056326", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056324", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056321", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056307", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056304", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056301", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056296", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056295", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007983", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007982", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007981", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007980", "price_sensitive": false}]}, "description": "ICON PLC trades as ICLR on the NASDAQ and is registered in Ireland, classified under Services-Commercial Physical & Biological Research (SIC 8731). Privy Trades holds 29 insider filings for the company, from August 2026 to October 2026. Across those, 10 insiders disclosed 13 sales totalling $4.09M. The most recent filing on record is dated 23 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 13, "sell_sum": 4087069.32, "net": -4087069.32, "insiders": 10, "first_date": "2026-08-10", "last_date": "2026-10-23"}, "metrics": {"ticker": "ICLR", "has_prices": true, "as_of": "2026-08-07", "last": 164.51, "prev_close": 161.17, "change": 3.3400000000000034, "change_pct": 0.020723459700936923, "session_volume": 388372.0, "vwap_5": 159.79892105156705, "vwap_20": 168.10074112276735, "vwap_60": 151.90266304718872, "vwap_250": 141.7357734040385, "high_52w": 202.92, "low_52w": 80.08, "avg_volume_20": 850556.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-067128", "src": "INSIDERS", "ticker": "ICLR", "cik": "1060955", "company": "ICON PLC", "company_raw": "ICON PLC", "who": "Emer Lyons", "who_key": "Lyons Emer", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 49603.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "Ireland", "headline": "Top exec sells $50K of ICLR", "source_url": "https://www.sec.gov/Archives/edgar/data/2119302/000162828026067128/0001628280-26-067128-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15340}, {"id": "0001628280-26-062607", "src": "INSIDERS", "ticker": "ICLR", "cik": "1060955", "company": "ICON PLC", "company_raw": "ICON PLC", "who": "Ronan Martin Murphy", "who_key": "Murphy Ronan Martin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 875875.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "Ireland", "headline": "Boardroom sells $876K of ICLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1974743/000162828026062607/0001628280-26-062607-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67180}, {"id": "0001628280-26-062608", "src": "INSIDERS", "ticker": "ICLR", "cik": "1060955", "company": "ICON PLC", "company_raw": "ICON PLC", "who": "Eugene Pacelli McCague", "who_key": "McCague Eugene Pacelli", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 569625.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "Ireland", "headline": "Boardroom sells $570K of ICLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1973720/000162828026062608/0001628280-26-062608-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67180}, {"id": "0001628280-26-062609", "src": "INSIDERS", "ticker": "ICLR", "cik": "1060955", "company": "ICON PLC", "company_raw": "ICON PLC", "who": "John Dr Climax", "who_key": "CLIMAX JOHN DR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 875875.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "Ireland", "headline": "A director trims ICLR: $876K", "source_url": "https://www.sec.gov/Archives/edgar/data/1167476/000162828026062609/0001628280-26-062609-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68620}, {"id": "HOUSE-2026-20035326-T12", "src": "CONGRESS", "ticker": "ICLR", "cik": "", "company": "ICON PLC", "company_raw": "S: New\nS O: Kevin Hern Traditional IRA\nJT ICON plc - Ordinary Shares", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern offloads ICLR ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035326.pdf", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0000914208-26-000291", "src": "13DG", "ticker": "ICLR", "cik": "1060955", "company": "ICON PLC", "company_raw": "ICON PLC", "who": "ICON PLC", "who_key": "ICON PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "Ireland", "headline": "ICON PLC moves to a 6.9% passive stake in ICLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1060955/0000914208-26-000291-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "0001628280-26-056328", "src": "INSIDERS", "ticker": "ICLR", "cik": "1060955", "company": "ICON PLC", "company_raw": "ICON PLC", "who": "Anne Clem Whitaker", "who_key": "Whitaker Anne Clem", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 138167.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "Ireland", "headline": "A director trims ICLR: $138K", "source_url": "https://www.sec.gov/Archives/edgar/data/1593283/000162828026056328/0001628280-26-056328-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "0001628280-26-056327", "src": "INSIDERS", "ticker": "ICLR", "cik": "1060955", "company": "ICON PLC", "company_raw": "ICON PLC", "who": "Julie O'Neill", "who_key": "O'Neill Julie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 150326.22, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "Ireland", "headline": "Director sells $150K of ICLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1630299/000162828026056327/0001628280-26-056327-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "0001628280-26-056324", "src": "INSIDERS", "ticker": "ICLR", "cik": "1060955", "company": "ICON PLC", "company_raw": "ICON PLC", "who": "Ronan Martin Murphy", "who_key": "Murphy Ronan Martin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 138167.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "Ireland", "headline": "A director trims ICLR: $138K", "source_url": "https://www.sec.gov/Archives/edgar/data/1974743/000162828026056324/0001628280-26-056324-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "0001628280-26-056326", "src": "INSIDERS", "ticker": "ICLR", "cik": "1060955", "company": "ICON PLC", "company_raw": "ICON PLC", "who": "Ciaran Murray", "who_key": "Murray Ciaran", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 439803.17, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "Ireland", "headline": "Director sells $440K of ICLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1973437/000162828026056326/0001628280-26-056326-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "0001628280-26-056321", "src": "INSIDERS", "ticker": "ICLR", "cik": "1060955", "company": "ICON PLC", "company_raw": "ICON PLC", "who": "Eugene Pacelli McCague", "who_key": "McCague Eugene Pacelli", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 138167.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "Ireland", "headline": "A director trims ICLR: $138K", "source_url": "https://www.sec.gov/Archives/edgar/data/1973720/000162828026056321/0001628280-26-056321-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "0001628280-26-056301", "src": "INSIDERS", "ticker": "ICLR", "cik": "1060955", "company": "ICON PLC", "company_raw": "ICON PLC", "who": "John Dr Climax", "who_key": "CLIMAX JOHN DR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 138168.45, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "Ireland", "headline": "Board member offloads $138K of ICLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1167476/000162828026056301/0001628280-26-056301-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "0001628280-26-056304", "src": "INSIDERS", "ticker": "ICLR", "cik": "1060955", "company": "ICON PLC", "company_raw": "ICON PLC", "who": "Linda Grais", "who_key": "Grais Linda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 138168.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "Ireland", "headline": "A director trims ICLR: $138K", "source_url": "https://www.sec.gov/Archives/edgar/data/1413306/000162828026056304/0001628280-26-056304-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "0001628280-26-056296", "src": "INSIDERS", "ticker": "ICLR", "cik": "1060955", "company": "ICON PLC", "company_raw": "ICON PLC", "who": "Nigel Bernard John Clerkin", "who_key": "Clerkin Nigel Bernard John", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 372444.64, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "Ireland", "headline": "CFO sells $372K of ICLR", "source_url": "https://www.sec.gov/Archives/edgar/data/2085465/000162828026056296/0001628280-26-056296-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "0001628280-26-056307", "src": "INSIDERS", "ticker": "ICLR", "cik": "1060955", "company": "ICON PLC", "company_raw": "ICON PLC", "who": "Emer Lyons", "who_key": "Lyons Emer", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "Ireland", "headline": "C-suite exec files routine paperwork on ICLR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119302/000162828026056307/0001628280-26-056307-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121900}, {"id": "0001628280-26-056295", "src": "INSIDERS", "ticker": "ICLR", "cik": "1060955", "company": "ICON PLC", "company_raw": "ICON PLC", "who": "Kevin Francis Egan", "who_key": "Egan Kevin Francis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "Ireland", "headline": "Director files routine paperwork on ICLR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2071534/000162828026056295/0001628280-26-056295-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121900}, {"id": "0001628280-26-055732", "src": "INSIDERS", "ticker": "ICLR", "cik": "1060955", "company": "ICON PLC", "company_raw": "ICON PLC", "who": "Jeffrey Thomas Elliott", "who_key": "Elliott Jeffrey Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "Ireland", "headline": "Director files routine paperwork on ICLR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689757/000162828026055732/0001628280-26-055732-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121900}, {"id": "0001628280-26-055723", "src": "INSIDERS", "ticker": "ICLR", "cik": "1060955", "company": "ICON PLC", "company_raw": "ICON PLC", "who": "Barry Edward Balfe", "who_key": "Balfe Barry Edward", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 62676.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "Ireland", "headline": "CEO sells $63K of ICLR", "source_url": "https://www.sec.gov/Archives/edgar/data/2058614/000162828026055723/0001628280-26-055723-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121900}, {"id": "13DG-0000315066-26-002011", "src": "13DG", "ticker": "ICLR", "cik": "1060955", "company": "ICON PLC", "company_raw": "ICON PLC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "Ireland", "headline": "FMR LLC moves to a 6.9% passive stake in ICLR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002011-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0000813917-26-000033", "src": "13DG", "ticker": "ICLR", "cik": "1060955", "company": "ICON PLC", "company_raw": "ICON PLC", "who": "Harris Associates L P", "who_key": "HARRIS ASSOCIATES L P", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "Ireland", "headline": "HARRIS ASSOCIATES L P takes a 5.7% passive stake in ICLR", "source_url": "https://www.sec.gov/Archives/edgar/data/813917/0000813917-26-000033-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0000902219-26-000146", "src": "13DG", "ticker": "ICLR", "cik": "1060955", "company": "ICON PLC", "company_raw": "ICON PLC", "who": "ICON PLC", "who_key": "ICON PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "Ireland", "headline": "ICON PLC moves to a 7.7% passive stake in ICLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1060955/0000902219-26-000146-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0000940594-26-000033", "src": "13DG", "ticker": "ICLR", "cik": "1060955", "company": "ICON PLC", "company_raw": "ICON PLC", "who": "ICON PLC", "who_key": "ICON PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "Ireland", "headline": "ICON PLC raises a passive stake in ICLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1060955/0000940594-26-000033-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0000315066-26-001242", "src": "13DG", "ticker": "ICLR", "cik": "1060955", "company": "ICON PLC", "company_raw": "ICON PLC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "Ireland", "headline": "FMR LLC takes a 5.5% passive stake in ICLR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001242-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260140}, {"id": "13DG-0000914208-26-000127", "src": "13DG", "ticker": "ICLR", "cik": "1060955", "company": "ICON PLC", "company_raw": "ICON PLC", "who": "ICON PLC", "who_key": "ICON PLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "Ireland", "headline": "ICON PLC takes a 5.1% passive stake in ICLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1060955/0000914208-26-000127-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260140}, {"id": "HOUSE-2026-20034262-T6", "src": "CONGRESS", "ticker": "ICLR", "cik": "", "company": "ICON PLC", "company_raw": "fication\nDate\nAmount Cap.\nGains >\n$200?\nJT ICON plc - Ordinary Shares", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern trims ICLR ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034262.pdf", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349420}, {"id": "HOUSE-2026-20034106-T14", "src": "CONGRESS", "ticker": "ICLR", "cik": "", "company": "ICON PLC", "company_raw": "S O: Merrill Lynch Investment Account #025\nICON plc - Ordinary Shares", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julia Letlow sells ICLR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034106.pdf", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379660}, {"id": "HOUSE-2024-20025799-T57", "src": "CONGRESS", "ticker": "ICLR", "cik": "", "company": "ICON PLC", "company_raw": "S: New\nS O: John A. James Children\u2019s Trust\nICON plc - Ordinary Shares", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John James offloads ICLR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137100}, {"id": "HOUSE-2024-20025719-T64", "src": "CONGRESS", "ticker": "ICLR", "cik": "", "company": "ICON PLC", "company_raw": "S: New\nS O: John A. James Children\u2019s Trust\nICON plc - Ordinary Shares", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. John James buys ICLR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2024-06-12", "timestamp": "2024-06-12", "mins": 1258060}, {"id": "HOUSE-2023-20022430-T16", "src": "CONGRESS", "ticker": "ICLR", "cik": "", "company": "ICON PLC", "company_raw": "Hern Insurance Trust\nD: Sell to close.\nJT ICON plc - Ordinary Shares", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Kevin Hern sells ICLR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022430.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975180}], "recent_buys": [], "institutional": [{"id": "13DG-0000914208-26-000291", "src": "13DG", "ticker": "ICLR", "cik": "1060955", "company": "ICON PLC", "company_raw": "ICON PLC", "who": "ICON PLC", "who_key": "ICON PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "Ireland", "headline": "ICON PLC moves to a 6.9% passive stake in ICLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1060955/0000914208-26-000291-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "13DG-0000315066-26-002011", "src": "13DG", "ticker": "ICLR", "cik": "1060955", "company": "ICON PLC", "company_raw": "ICON PLC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "Ireland", "headline": "FMR LLC moves to a 6.9% passive stake in ICLR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002011-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0000813917-26-000033", "src": "13DG", "ticker": "ICLR", "cik": "1060955", "company": "ICON PLC", "company_raw": "ICON PLC", "who": "Harris Associates L P", "who_key": "HARRIS ASSOCIATES L P", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "Ireland", "headline": "HARRIS ASSOCIATES L P takes a 5.7% passive stake in ICLR", "source_url": "https://www.sec.gov/Archives/edgar/data/813917/0000813917-26-000033-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0000902219-26-000146", "src": "13DG", "ticker": "ICLR", "cik": "1060955", "company": "ICON PLC", "company_raw": "ICON PLC", "who": "ICON PLC", "who_key": "ICON PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "Ireland", "headline": "ICON PLC moves to a 7.7% passive stake in ICLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1060955/0000902219-26-000146-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0000940594-26-000033", "src": "13DG", "ticker": "ICLR", "cik": "1060955", "company": "ICON PLC", "company_raw": "ICON PLC", "who": "ICON PLC", "who_key": "ICON PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "Ireland", "headline": "ICON PLC raises a passive stake in ICLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1060955/0000940594-26-000033-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0000315066-26-001242", "src": "13DG", "ticker": "ICLR", "cik": "1060955", "company": "ICON PLC", "company_raw": "ICON PLC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "Ireland", "headline": "FMR LLC takes a 5.5% passive stake in ICLR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001242-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260140}, {"id": "13DG-0000914208-26-000127", "src": "13DG", "ticker": "ICLR", "cik": "1060955", "company": "ICON PLC", "company_raw": "ICON PLC", "who": "ICON PLC", "who_key": "ICON PLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "Ireland", "headline": "ICON PLC takes a 5.1% passive stake in ICLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1060955/0000914208-26-000127-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260140}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "ICON plc - Ordinary Shares", "new_value": "ICON PLC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001060955", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001060955", "applied": 1, "detected_at": "2026-10-25T02:45:54.070981"}]}, "key_people": [{"who": "John Dr Climax", "who_key": "CLIMAX JOHN DR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1014043.45, "net": -1014043.45, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 875875.0, "date": "2026-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1167476/000162828026062609/0001628280-26-062609-index.htm"}, {"action": "SELL", "amount": 138168.45, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1167476/000162828026056301/0001628280-26-056301-index.htm"}], "latest": {"action": "SELL", "amount": 875875.0, "date": "2026-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1167476/000162828026062609/0001628280-26-062609-index.htm"}}, {"who": "Ronan Martin Murphy", "who_key": "Murphy Ronan Martin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1014042.75, "net": -1014042.75, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 875875.0, "date": "2026-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1974743/000162828026062607/0001628280-26-062607-index.htm"}, {"action": "SELL", "amount": 138167.75, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1974743/000162828026056324/0001628280-26-056324-index.htm"}], "latest": {"action": "SELL", "amount": 875875.0, "date": "2026-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1974743/000162828026062607/0001628280-26-062607-index.htm"}}, {"who": "Eugene Pacelli McCague", "who_key": "McCague Eugene Pacelli", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 707792.75, "net": -707792.75, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 569625.0, "date": "2026-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973720/000162828026062608/0001628280-26-062608-index.htm"}, {"action": "SELL", "amount": 138167.75, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973720/000162828026056321/0001628280-26-056321-index.htm"}], "latest": {"action": "SELL", "amount": 569625.0, "date": "2026-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973720/000162828026062608/0001628280-26-062608-index.htm"}}, {"who": "Ciaran Murray", "who_key": "Murray Ciaran", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 439803.17, "net": -439803.17, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 439803.17, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973437/000162828026056326/0001628280-26-056326-index.htm"}], "latest": {"action": "SELL", "amount": 439803.17, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973437/000162828026056326/0001628280-26-056326-index.htm"}}, {"who": "Nigel Bernard John Clerkin", "who_key": "Clerkin Nigel Bernard John", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 372444.64, "net": -372444.64, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 372444.64, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2085465/000162828026056296/0001628280-26-056296-index.htm"}], "latest": {"action": "SELL", "amount": 372444.64, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2085465/000162828026056296/0001628280-26-056296-index.htm"}}, {"who": "Julie O'Neill", "who_key": "O'Neill Julie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 150326.22, "net": -150326.22, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 150326.22, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1630299/000162828026056327/0001628280-26-056327-index.htm"}], "latest": {"action": "SELL", "amount": 150326.22, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1630299/000162828026056327/0001628280-26-056327-index.htm"}}, {"who": "Linda Grais", "who_key": "Grais Linda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 138168.8, "net": -138168.8, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 138168.8, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413306/000162828026056304/0001628280-26-056304-index.htm"}], "latest": {"action": "SELL", "amount": 138168.8, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413306/000162828026056304/0001628280-26-056304-index.htm"}}, {"who": "Anne Clem Whitaker", "who_key": "Whitaker Anne Clem", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 138167.75, "net": -138167.75, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 138167.75, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593283/000162828026056328/0001628280-26-056328-index.htm"}], "latest": {"action": "SELL", "amount": 138167.75, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593283/000162828026056328/0001628280-26-056328-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -62676.12}, {"date": "2026-08-11", "net": -1653414.53}, {"date": "2026-08-14", "net": -15001.0}, {"date": "2026-09-16", "net": -875875.0}, {"date": "2026-09-17", "net": -1445500.0}, {"date": "2026-10-23", "net": -49603.67}], "announcements": [{"form": "6-K", "date": "2026-10-08", "title": "Foreign material event", "accession": "0001628280-26-065404", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062609", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062608", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062607", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009603", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009602", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009549", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-09", "title": "Foreign material event", "accession": "0001628280-26-061152", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-20", "title": "Foreign material event", "accession": "0001628280-26-058141", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-18", "title": "Foreign material event", "accession": "0001140361-26-033497", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000291", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056328", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056327", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056326", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056324", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056321", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056307", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056304", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056301", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056296", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056295", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007983", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007982", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007981", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007980", "price_sensitive": false}], "performance": {"ticker": "ICLR", "has_prices": true, "summary": {"n": 1, "avg": -0.4855525673900807, "win_rate": 0.0, "best": -0.4855525673900807, "worst": -0.4855525673900807, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2024-06-12", "score": 0.0, "ref_price": 319.78, "return": -0.4855525673900807}]}, "price_series": [{"date": "2016-08-08", "close": 75.36, "volume": 455975.0}, {"date": "2016-08-09", "close": 76.18, "volume": 345725.0}, {"date": "2016-08-10", "close": 75.91, "volume": 251937.0}, {"date": "2016-08-11", "close": 77.26, "volume": 268670.0}, {"date": "2016-08-12", "close": 76.59, "volume": 151786.0}, {"date": "2016-08-15", "close": 76.88, "volume": 353859.0}, {"date": "2016-08-16", "close": 75.65, "volume": 464349.0}, {"date": "2016-08-17", "close": 75.74, "volume": 302639.0}, {"date": "2016-08-18", "close": 75.81, "volume": 360849.0}, {"date": "2016-08-19", "close": 75.64, "volume": 172231.0}, {"date": "2016-08-22", "close": 76.45, "volume": 190238.0}, {"date": "2016-08-23", "close": 76.93, "volume": 161273.0}, {"date": "2016-08-24", "close": 75.02, "volume": 344258.0}, {"date": "2016-08-25", "close": 75.05, "volume": 413722.0}, {"date": "2016-08-26", "close": 75.29, "volume": 200997.0}, {"date": "2016-08-29", "close": 76.23, "volume": 295199.0}, {"date": "2016-08-30", "close": 76.75, "volume": 265316.0}, {"date": "2016-08-31", "close": 76.79, "volume": 297035.0}, {"date": "2016-09-01", "close": 76.85, "volume": 332408.0}, {"date": "2016-09-02", "close": 77.14, "volume": 347477.0}, {"date": "2016-09-06", "close": 75.13, "volume": 430201.0}, {"date": "2016-09-07", "close": 76.58, "volume": 369959.0}, {"date": "2016-09-08", "close": 76.42, "volume": 307271.0}, {"date": "2016-09-09", "close": 75.14, "volume": 261253.0}, {"date": "2016-09-12", "close": 76.73, "volume": 258412.0}, {"date": "2016-09-13", "close": 75.87, "volume": 139978.0}, {"date": "2016-09-14", "close": 76.33, "volume": 248073.0}, {"date": "2016-09-15", "close": 76.6, "volume": 220535.0}, {"date": "2016-09-16", "close": 75.69, "volume": 406447.0}, {"date": "2016-09-19", "close": 75.21, "volume": 494730.0}, {"date": "2016-09-20", "close": 76.18, "volume": 236337.0}, {"date": "2016-09-21", "close": 75.89, "volume": 365439.0}, {"date": "2016-09-22", "close": 76.48, "volume": 696493.0}, {"date": "2016-09-23", "close": 76.48, "volume": 331137.0}, {"date": "2016-09-26", "close": 75.99, "volume": 244369.0}, {"date": "2016-09-27", "close": 77.29, "volume": 279608.0}, {"date": "2016-09-28", "close": 77.28, "volume": 302268.0}, {"date": "2016-09-29", "close": 76.12, "volume": 380098.0}, {"date": "2016-09-30", "close": 77.37, "volume": 402480.0}, {"date": "2016-10-03", "close": 76.58, "volume": 312479.0}, {"date": "2016-10-04", "close": 76.57, "volume": 397099.0}, {"date": "2016-10-05", "close": 77.48, "volume": 318928.0}, {"date": "2016-10-06", "close": 78.06, "volume": 349669.0}, {"date": "2016-10-07", "close": 78.97, "volume": 298136.0}, {"date": "2016-10-10", "close": 79.02, "volume": 226614.0}, {"date": "2016-10-11", "close": 77.4, "volume": 785785.0}, {"date": "2016-10-12", "close": 76.64, "volume": 286274.0}, {"date": "2016-10-13", "close": 77.04, "volume": 332574.0}, {"date": "2016-10-14", "close": 77.06, "volume": 403733.0}, {"date": "2016-10-17", "close": 77.3, "volume": 236329.0}, {"date": "2016-10-18", "close": 78.94, "volume": 475690.0}, {"date": "2016-10-19", "close": 78.45, "volume": 467492.0}, {"date": "2016-10-20", "close": 84.73, "volume": 1150934.0}, {"date": "2016-10-21", "close": 84.54, "volume": 963127.0}, {"date": "2016-10-24", "close": 85.04, "volume": 592438.0}, {"date": "2016-10-25", "close": 83.04, "volume": 423721.0}, {"date": "2016-10-26", "close": 81.42, "volume": 406399.0}, {"date": "2016-10-27", "close": 80.48, "volume": 403905.0}, {"date": "2016-10-28", "close": 80.32, "volume": 425020.0}, {"date": "2016-10-31", "close": 80.28, "volume": 491472.0}, {"date": "2016-11-01", "close": 77.4, "volume": 1238289.0}, {"date": "2016-11-02", "close": 76.81, "volume": 553129.0}, {"date": "2016-11-03", "close": 76.68, "volume": 470639.0}, {"date": "2016-11-04", "close": 76.45, "volume": 557829.0}, {"date": "2016-11-07", "close": 76.65, "volume": 757444.0}, {"date": "2016-11-08", "close": 77.97, "volume": 608851.0}, {"date": "2016-11-09", "close": 82.27, "volume": 973572.0}, {"date": "2016-11-10", "close": 82.24, "volume": 762521.0}, {"date": "2016-11-11", "close": 80.19, "volume": 504804.0}, {"date": "2016-11-14", "close": 80.83, "volume": 497631.0}, {"date": "2016-11-15", "close": 79.99, "volume": 309003.0}, {"date": "2016-11-16", "close": 77.06, "volume": 663291.0}, {"date": "2016-11-17", "close": 77.22, "volume": 551089.0}, {"date": "2016-11-18", "close": 76.21, "volume": 385967.0}, {"date": "2016-11-21", "close": 76.41, "volume": 336285.0}, {"date": "2016-11-22", "close": 76.06, "volume": 387674.0}, {"date": "2016-11-23", "close": 76.09, "volume": 575731.0}, {"date": "2016-11-25", "close": 76.49, "volume": 210905.0}, {"date": "2016-11-28", "close": 76.2, "volume": 596688.0}, {"date": "2016-11-29", "close": 76.9, "volume": 503018.0}, {"date": "2016-11-30", "close": 75.64, "volume": 618111.0}, {"date": "2016-12-01", "close": 74.34, "volume": 506029.0}, {"date": "2016-12-02", "close": 75.25, "volume": 476495.0}, {"date": "2016-12-05", "close": 75.91, "volume": 291846.0}, {"date": "2016-12-06", "close": 76.37, "volume": 440803.0}, {"date": "2016-12-07", "close": 76.03, "volume": 436435.0}, {"date": "2016-12-08", "close": 76.49, "volume": 424710.0}, {"date": "2016-12-09", "close": 76.43, "volume": 378429.0}, {"date": "2016-12-12", "close": 76.56, "volume": 226917.0}, {"date": "2016-12-13", "close": 76.6, "volume": 278762.0}, {"date": "2016-12-14", "close": 75.93, "volume": 331597.0}, {"date": "2016-12-15", "close": 77.53, "volume": 431613.0}, {"date": "2016-12-16", "close": 75.01, "volume": 751040.0}, {"date": "2016-12-19", "close": 74.62, "volume": 433419.0}, {"date": "2016-12-20", "close": 75.59, "volume": 396893.0}, {"date": "2016-12-21", "close": 76.76, "volume": 453019.0}, {"date": "2016-12-22", "close": 76.56, "volume": 618884.0}, {"date": "2016-12-23", "close": 75.46, "volume": 275105.0}, {"date": "2016-12-27", "close": 75.26, "volume": 155009.0}, {"date": "2016-12-28", "close": 74.47, "volume": 150426.0}, {"date": "2016-12-29", "close": 75.07, "volume": 92496.0}, {"date": "2016-12-30", "close": 75.2, "volume": 109605.0}, {"date": "2017-01-03", "close": 74.71, "volume": 283334.0}, {"date": "2017-01-04", "close": 76.82, "volume": 396571.0}, {"date": "2017-01-05", "close": 76.21, "volume": 349171.0}, {"date": "2017-01-06", "close": 78.65, "volume": 658289.0}, {"date": "2017-01-09", "close": 80.37, "volume": 517387.0}, {"date": "2017-01-10", "close": 81.96, "volume": 756200.0}, {"date": "2017-01-11", "close": 82.2, "volume": 410907.0}, {"date": "2017-01-12", "close": 83.51, "volume": 405799.0}, {"date": "2017-01-13", "close": 82.09, "volume": 400878.0}, {"date": "2017-01-17", "close": 80.75, "volume": 399748.0}, {"date": "2017-01-18", "close": 80.82, "volume": 668820.0}, {"date": "2017-01-19", "close": 80.74, "volume": 435261.0}, {"date": "2017-01-20", "close": 80.07, "volume": 451006.0}, {"date": "2017-01-23", "close": 79.47, "volume": 392920.0}, {"date": "2017-01-24", "close": 79.97, "volume": 371848.0}, {"date": "2017-01-25", "close": 81.31, "volume": 378424.0}, {"date": "2017-01-26", "close": 81.3, "volume": 185869.0}, {"date": "2017-01-27", "close": 81.98, "volume": 230998.0}, {"date": "2017-01-30", "close": 81.47, "volume": 187262.0}, {"date": "2017-01-31", "close": 84.06, "volume": 365427.0}, {"date": "2017-02-01", "close": 84.88, "volume": 433705.0}, {"date": "2017-02-02", "close": 84.275, "volume": 242051.0}, {"date": "2017-02-03", "close": 85.28, "volume": 210229.0}, {"date": "2017-02-06", "close": 84.73, "volume": 253586.0}, {"date": "2017-02-07", "close": 84.07, "volume": 326861.0}, {"date": "2017-02-08", "close": 85.3, "volume": 276888.0}, {"date": "2017-02-09", "close": 86.26, "volume": 371621.0}, {"date": "2017-02-10", "close": 86.43, "volume": 225471.0}, {"date": "2017-02-13", "close": 84.71, "volume": 277030.0}, {"date": "2017-02-14", "close": 86.42, "volume": 624614.0}, {"date": "2017-02-15", "close": 85.67, "volume": 419197.0}, {"date": "2017-02-16", "close": 87.78, "volume": 573287.0}, {"date": "2017-02-17", "close": 85.68, "volume": 351959.0}, {"date": "2017-02-21", "close": 84.83, "volume": 497078.0}, {"date": "2017-02-22", "close": 85.0, "volume": 526104.0}, {"date": "2017-02-23", "close": 85.35, "volume": 496272.0}, {"date": "2017-02-24", "close": 84.0, "volume": 323356.0}, {"date": "2017-02-27", "close": 84.62, "volume": 261624.0}, {"date": "2017-02-28", "close": 83.77, "volume": 509339.0}, {"date": "2017-03-01", "close": 84.14, "volume": 364893.0}, {"date": "2017-03-02", "close": 83.72, "volume": 263076.0}, {"date": "2017-03-03", "close": 83.47, "volume": 554714.0}, {"date": "2017-03-06", "close": 82.24, "volume": 295059.0}, {"date": "2017-03-07", "close": 82.07, "volume": 359505.0}, {"date": "2017-03-08", "close": 81.31, "volume": 554370.0}, {"date": "2017-03-09", "close": 80.36, "volume": 557994.0}, {"date": "2017-03-10", "close": 80.68, "volume": 907889.0}, {"date": "2017-03-13", "close": 79.97, "volume": 310019.0}, {"date": "2017-03-14", "close": 79.37, "volume": 560925.0}, {"date": "2017-03-15", "close": 81.08, "volume": 693951.0}, {"date": "2017-03-16", "close": 80.14, "volume": 253783.0}, {"date": "2017-03-17", "close": 79.75, "volume": 388914.0}, {"date": "2017-03-20", "close": 78.9, "volume": 354073.0}, {"date": "2017-03-21", "close": 77.78, "volume": 912340.0}, {"date": "2017-03-22", "close": 78.08, "volume": 752259.0}, {"date": "2017-03-23", "close": 77.6, "volume": 479748.0}, {"date": "2017-03-24", "close": 78.94, "volume": 478449.0}, {"date": "2017-03-27", "close": 78.97, "volume": 431260.0}, {"date": "2017-03-28", "close": 80.2, "volume": 315451.0}, {"date": "2017-03-29", "close": 80.72, "volume": 422130.0}, {"date": "2017-03-30", "close": 80.27, "volume": 240034.0}, {"date": "2017-03-31", "close": 79.72, "volume": 306510.0}, {"date": "2017-04-03", "close": 80.12, "volume": 308098.0}, {"date": "2017-04-04", "close": 80.0, "volume": 462044.0}, {"date": "2017-04-05", "close": 79.75, "volume": 221279.0}, {"date": "2017-04-06", "close": 80.47, "volume": 242122.0}, {"date": "2017-04-07", "close": 80.16, "volume": 176323.0}, {"date": "2017-04-10", "close": 79.54, "volume": 199398.0}, {"date": "2017-04-11", "close": 78.81, "volume": 265211.0}, {"date": "2017-04-12", "close": 78.57, "volume": 215115.0}, {"date": "2017-04-13", "close": 77.58, "volume": 175928.0}, {"date": "2017-04-17", "close": 77.82, "volume": 195616.0}, {"date": "2017-04-18", "close": 77.04, "volume": 360192.0}, {"date": "2017-04-19", "close": 78.23, "volume": 356169.0}, {"date": "2017-04-20", "close": 80.15, "volume": 398469.0}, {"date": "2017-04-21", "close": 79.87, "volume": 657654.0}, {"date": "2017-04-24", "close": 79.57, "volume": 394101.0}, {"date": "2017-04-25", "close": 77.37, "volume": 698646.0}, {"date": "2017-04-26", "close": 76.83, "volume": 588103.0}, {"date": "2017-04-27", "close": 83.17, "volume": 1431273.0}, {"date": "2017-04-28", "close": 84.49, "volume": 822664.0}, {"date": "2017-05-01", "close": 85.26, "volume": 532932.0}, {"date": "2017-05-02", "close": 85.0, "volume": 780745.0}, {"date": "2017-05-03", "close": 85.19, "volume": 502017.0}, {"date": "2017-05-04", "close": 85.55, "volume": 312248.0}, {"date": "2017-05-05", "close": 85.96, "volume": 263969.0}, {"date": "2017-05-08", "close": 87.28, "volume": 548706.0}, {"date": "2017-05-09", "close": 87.84, "volume": 451861.0}, {"date": "2017-05-10", "close": 88.6, "volume": 304909.0}, {"date": "2017-05-11", "close": 89.04, "volume": 275371.0}, {"date": "2017-05-12", "close": 87.69, "volume": 185772.0}, {"date": "2017-05-15", "close": 88.53, "volume": 389801.0}, {"date": "2017-05-16", "close": 88.48, "volume": 339300.0}, {"date": "2017-05-17", "close": 86.38, "volume": 258619.0}, {"date": "2017-05-18", "close": 87.73, "volume": 119239.0}, {"date": "2017-05-19", "close": 90.03, "volume": 605106.0}, {"date": "2017-05-22", "close": 89.44, "volume": 267255.0}, {"date": "2017-05-23", "close": 88.95, "volume": 284441.0}, {"date": "2017-05-24", "close": 89.92, "volume": 419448.0}, {"date": "2017-05-25", "close": 89.97, "volume": 427156.0}, {"date": "2017-05-26", "close": 91.73, "volume": 182582.0}, {"date": "2017-05-30", "close": 92.71, "volume": 388321.0}, {"date": "2017-05-31", "close": 94.1, "volume": 318742.0}, {"date": "2017-06-01", "close": 95.47, "volume": 440444.0}, {"date": "2017-06-02", "close": 96.77, "volume": 264302.0}, {"date": "2017-06-05", "close": 96.4, "volume": 268373.0}, {"date": "2017-06-06", "close": 96.58, "volume": 379731.0}, {"date": "2017-06-07", "close": 96.81, "volume": 410035.0}, {"date": "2017-06-08", "close": 97.69, "volume": 398242.0}, {"date": "2017-06-09", "close": 97.0, "volume": 511817.0}, {"date": "2017-06-12", "close": 96.38, "volume": 352470.0}, {"date": "2017-06-13", "close": 96.27, "volume": 192526.0}, {"date": "2017-06-14", "close": 94.34, "volume": 387573.0}, {"date": "2017-06-15", "close": 93.4, "volume": 239942.0}, {"date": "2017-06-16", "close": 92.99, "volume": 264818.0}, {"date": "2017-06-19", "close": 94.91, "volume": 628841.0}, {"date": "2017-06-20", "close": 97.34, "volume": 736210.0}, {"date": "2017-06-21", "close": 96.39, "volume": 455673.0}, {"date": "2017-06-22", "close": 96.63, "volume": 444904.0}, {"date": "2017-06-23", "close": 96.37, "volume": 194518.0}, {"date": "2017-06-26", "close": 96.53, "volume": 177685.0}, {"date": "2017-06-27", "close": 95.81, "volume": 407231.0}, {"date": "2017-06-28", "close": 96.63, "volume": 387789.0}, {"date": "2017-06-29", "close": 98.43, "volume": 488721.0}, {"date": "2017-06-30", "close": 97.79, "volume": 313878.0}, {"date": "2017-07-03", "close": 97.58, "volume": 124851.0}, {"date": "2017-07-05", "close": 98.14, "volume": 411280.0}, {"date": "2017-07-06", "close": 96.48, "volume": 158128.0}, {"date": "2017-07-07", "close": 98.24, "volume": 600395.0}, {"date": "2017-07-10", "close": 98.34, "volume": 303163.0}, {"date": "2017-07-11", "close": 98.79, "volume": 225928.0}, {"date": "2017-07-12", "close": 99.83, "volume": 157667.0}, {"date": "2017-07-13", "close": 99.62, "volume": 141310.0}, {"date": "2017-07-14", "close": 99.32, "volume": 277011.0}, {"date": "2017-07-17", "close": 99.22, "volume": 186601.0}, {"date": "2017-07-18", "close": 98.77, "volume": 150805.0}, {"date": "2017-07-19", "close": 100.21, "volume": 236114.0}, {"date": "2017-07-20", "close": 99.8, "volume": 164770.0}, {"date": "2017-07-21", "close": 99.85, "volume": 177355.0}, {"date": "2017-07-24", "close": 99.61, "volume": 211478.0}, {"date": "2017-07-25", "close": 99.01, "volume": 407044.0}, {"date": "2017-07-26", "close": 99.47, "volume": 350968.0}, {"date": "2017-07-27", "close": 105.83, "volume": 1171578.0}, {"date": "2017-07-28", "close": 102.84, "volume": 932831.0}, {"date": "2017-07-31", "close": 104.95, "volume": 725333.0}, {"date": "2017-08-01", "close": 106.09, "volume": 421267.0}, {"date": "2017-08-02", "close": 106.32, "volume": 368718.0}, {"date": "2017-08-03", "close": 106.23, "volume": 274383.0}, {"date": "2017-08-04", "close": 103.95, "volume": 254030.0}, {"date": "2017-08-07", "close": 104.56, "volume": 177978.0}, {"date": "2017-08-08", "close": 104.73, "volume": 208548.0}, {"date": "2017-08-09", "close": 104.88, "volume": 201873.0}, {"date": "2017-08-10", "close": 102.02, "volume": 271464.0}, {"date": "2017-08-11", "close": 101.4, "volume": 233718.0}, {"date": "2017-08-14", "close": 102.58, "volume": 243771.0}, {"date": "2017-08-15", "close": 102.15, "volume": 371015.0}, {"date": "2017-08-16", "close": 102.44, "volume": 200040.0}, {"date": "2017-08-17", "close": 105.19, "volume": 547916.0}, {"date": "2017-08-18", "close": 104.99, "volume": 208371.0}, {"date": "2017-08-21", "close": 105.3, "volume": 315847.0}, {"date": "2017-08-22", "close": 107.89, "volume": 329606.0}, {"date": "2017-08-23", "close": 106.78, "volume": 355095.0}, {"date": "2017-08-24", "close": 107.51, "volume": 147676.0}, {"date": "2017-08-25", "close": 108.23, "volume": 247953.0}, {"date": "2017-08-28", "close": 109.88, "volume": 270479.0}, {"date": "2017-08-29", "close": 111.99, "volume": 468069.0}, {"date": "2017-08-30", "close": 112.51, "volume": 443147.0}, {"date": "2017-08-31", "close": 113.39, "volume": 365643.0}, {"date": "2017-09-01", "close": 113.94, "volume": 299168.0}, {"date": "2017-09-05", "close": 112.22, "volume": 333109.0}, {"date": "2017-09-06", "close": 113.58, "volume": 451466.0}, {"date": "2017-09-07", "close": 116.62, "volume": 515742.0}, {"date": "2017-09-08", "close": 115.1, "volume": 323918.0}, {"date": "2017-09-11", "close": 115.98, "volume": 300940.0}, {"date": "2017-09-12", "close": 114.71, "volume": 228637.0}, {"date": "2017-09-13", "close": 112.53, "volume": 535026.0}, {"date": "2017-09-14", "close": 111.59, "volume": 393335.0}, {"date": "2017-09-15", "close": 111.34, "volume": 224663.0}, {"date": "2017-09-18", "close": 113.39, "volume": 377081.0}, {"date": "2017-09-19", "close": 112.47, "volume": 510173.0}, {"date": "2017-09-20", "close": 110.61, "volume": 315552.0}, {"date": "2017-09-21", "close": 111.68, "volume": 188503.0}, {"date": "2017-09-22", "close": 110.97, "volume": 227723.0}, {"date": "2017-09-25", "close": 110.68, "volume": 237481.0}, {"date": "2017-09-26", "close": 112.0, "volume": 351674.0}, {"date": "2017-09-27", "close": 113.0, "volume": 258629.0}, {"date": "2017-09-28", "close": 111.71, "volume": 246100.0}, {"date": "2017-09-29", "close": 113.88, "volume": 237844.0}, {"date": "2017-10-02", "close": 113.9, "volume": 282849.0}, {"date": "2017-10-03", "close": 113.74, "volume": 161587.0}, {"date": "2017-10-04", "close": 114.36, "volume": 112446.0}, {"date": "2017-10-05", "close": 114.71, "volume": 91362.0}, {"date": "2017-10-06", "close": 113.63, "volume": 226138.0}, {"date": "2017-10-09", "close": 113.68, "volume": 345501.0}, {"date": "2017-10-10", "close": 114.01, "volume": 273896.0}, {"date": "2017-10-11", "close": 115.87, "volume": 254536.0}, {"date": "2017-10-12", "close": 114.85, "volume": 305433.0}, {"date": "2017-10-13", "close": 113.63, "volume": 294869.0}, {"date": "2017-10-16", "close": 115.68, "volume": 267785.0}, {"date": "2017-10-17", "close": 113.77, "volume": 386338.0}, {"date": "2017-10-18", "close": 114.49, "volume": 212186.0}, {"date": "2017-10-19", "close": 114.36, "volume": 133749.0}, {"date": "2017-10-20", "close": 113.63, "volume": 282713.0}, {"date": "2017-10-23", "close": 113.49, "volume": 311256.0}, {"date": "2017-10-24", "close": 112.83, "volume": 174685.0}, {"date": "2017-10-25", "close": 112.91, "volume": 261698.0}, {"date": "2017-10-26", "close": 122.79, "volume": 920866.0}, {"date": "2017-10-27", "close": 121.14, "volume": 414931.0}, {"date": "2017-10-30", "close": 118.62, "volume": 263860.0}, {"date": "2017-10-31", "close": 118.86, "volume": 386648.0}, {"date": "2017-11-01", "close": 120.93, "volume": 328391.0}, {"date": "2017-11-02", "close": 120.47, "volume": 250761.0}, {"date": "2017-11-03", "close": 123.05, "volume": 255663.0}, {"date": "2017-11-06", "close": 122.88, "volume": 244422.0}, {"date": "2017-11-07", "close": 121.39, "volume": 203930.0}, {"date": "2017-11-08", "close": 120.7, "volume": 358899.0}, {"date": "2017-11-09", "close": 115.36, "volume": 470627.0}, {"date": "2017-11-10", "close": 113.81, "volume": 419309.0}, {"date": "2017-11-13", "close": 113.24, "volume": 360696.0}, {"date": "2017-11-14", "close": 112.35, "volume": 241249.0}, {"date": "2017-11-15", "close": 113.46, "volume": 192743.0}, {"date": "2017-11-16", "close": 115.68, "volume": 251000.0}, {"date": "2017-11-17", "close": 117.25, "volume": 271277.0}, {"date": "2017-11-20", "close": 115.68, "volume": 176541.0}, {"date": "2017-11-21", "close": 117.45, "volume": 342196.0}, {"date": "2017-11-22", "close": 118.35, "volume": 234760.0}, {"date": "2017-11-24", "close": 117.06, "volume": 63093.0}, {"date": "2017-11-27", "close": 116.5, "volume": 189860.0}, {"date": "2017-11-28", "close": 116.18, "volume": 212907.0}, {"date": "2017-11-29", "close": 114.91, "volume": 310444.0}, {"date": "2017-11-30", "close": 116.81, "volume": 269104.0}, {"date": "2017-12-01", "close": 116.55, "volume": 211256.0}, {"date": "2017-12-04", "close": 111.97, "volume": 608790.0}, {"date": "2017-12-05", "close": 112.51, "volume": 312696.0}, {"date": "2017-12-06", "close": 111.76, "volume": 238531.0}, {"date": "2017-12-07", "close": 111.14, "volume": 207957.0}, {"date": "2017-12-08", "close": 111.91, "volume": 318223.0}, {"date": "2017-12-11", "close": 111.18, "volume": 447874.0}, {"date": "2017-12-12", "close": 112.72, "volume": 280716.0}, {"date": "2017-12-13", "close": 113.87, "volume": 295690.0}, {"date": "2017-12-14", "close": 113.52, "volume": 192114.0}, {"date": "2017-12-15", "close": 114.0, "volume": 251117.0}, {"date": "2017-12-18", "close": 112.47, "volume": 444083.0}, {"date": "2017-12-19", "close": 114.35, "volume": 349859.0}, {"date": "2017-12-20", "close": 114.55, "volume": 179133.0}, {"date": "2017-12-21", "close": 112.67, "volume": 262071.0}, {"date": "2017-12-22", "close": 113.59, "volume": 203761.0}, {"date": "2017-12-26", "close": 113.36, "volume": 157548.0}, {"date": "2017-12-27", "close": 113.19, "volume": 116218.0}, {"date": "2017-12-28", "close": 113.37, "volume": 197932.0}, {"date": "2017-12-29", "close": 112.15, "volume": 162229.0}, {"date": "2018-01-02", "close": 114.48, "volume": 187356.0}, {"date": "2018-01-03", "close": 114.02, "volume": 379842.0}, {"date": "2018-01-04", "close": 113.91, "volume": 422660.0}, {"date": "2018-01-05", "close": 117.62, "volume": 299008.0}, {"date": "2018-01-08", "close": 117.37, "volume": 276955.0}, {"date": "2018-01-09", "close": 118.72, "volume": 230809.0}, {"date": "2018-01-10", "close": 117.81, "volume": 298454.0}, {"date": "2018-01-11", "close": 114.71, "volume": 247126.0}, {"date": "2018-01-12", "close": 113.27, "volume": 235981.0}, {"date": "2018-01-16", "close": 112.29, "volume": 252591.0}, {"date": "2018-01-17", "close": 112.88, "volume": 319640.0}, {"date": "2018-01-18", "close": 111.95, "volume": 265409.0}, {"date": "2018-01-19", "close": 113.97, "volume": 488985.0}, {"date": "2018-01-22", "close": 112.68, "volume": 280779.0}, {"date": "2018-01-23", "close": 114.1, "volume": 249134.0}, {"date": "2018-01-24", "close": 111.65, "volume": 612870.0}, {"date": "2018-01-25", "close": 111.33, "volume": 311407.0}, {"date": "2018-01-26", "close": 115.57, "volume": 266330.0}, {"date": "2018-01-29", "close": 114.46, "volume": 253402.0}, {"date": "2018-01-30", "close": 110.31, "volume": 379914.0}, {"date": "2018-01-31", "close": 109.52, "volume": 274590.0}, {"date": "2018-02-01", "close": 111.74, "volume": 288291.0}, {"date": "2018-02-02", "close": 106.93, "volume": 459891.0}, {"date": "2018-02-05", "close": 103.82, "volume": 482119.0}, {"date": "2018-02-06", "close": 106.03, "volume": 452478.0}, {"date": "2018-02-07", "close": 107.01, "volume": 498931.0}, {"date": "2018-02-08", "close": 105.67, "volume": 526972.0}, {"date": "2018-02-09", "close": 107.02, "volume": 433112.0}, {"date": "2018-02-12", "close": 109.55, "volume": 508927.0}, {"date": "2018-02-13", "close": 109.36, "volume": 249000.0}, {"date": "2018-02-14", "close": 110.19, "volume": 431370.0}, {"date": "2018-02-15", "close": 113.86, "volume": 478799.0}, {"date": "2018-02-16", "close": 115.01, "volume": 207414.0}, {"date": "2018-02-20", "close": 115.06, "volume": 363360.0}, {"date": "2018-02-21", "close": 111.88, "volume": 374806.0}, {"date": "2018-02-22", "close": 111.28, "volume": 244557.0}, {"date": "2018-02-23", "close": 114.89, "volume": 250812.0}, {"date": "2018-02-26", "close": 113.63, "volume": 231799.0}, {"date": "2018-02-27", "close": 113.51, "volume": 373801.0}, {"date": "2018-02-28", "close": 113.31, "volume": 316927.0}, {"date": "2018-03-01", "close": 113.17, "volume": 275551.0}, {"date": "2018-03-02", "close": 115.11, "volume": 402815.0}, {"date": "2018-03-05", "close": 115.09, "volume": 310068.0}, {"date": "2018-03-06", "close": 116.92, "volume": 202671.0}, {"date": "2018-03-07", "close": 117.0, "volume": 153720.0}, {"date": "2018-03-08", "close": 118.64, "volume": 202496.0}, {"date": "2018-03-09", "close": 122.19, "volume": 309869.0}, {"date": "2018-03-12", "close": 123.9, "volume": 382124.0}, {"date": "2018-03-13", "close": 121.41, "volume": 562159.0}, {"date": "2018-03-14", "close": 121.72, "volume": 308014.0}, {"date": "2018-03-15", "close": 121.49, "volume": 155110.0}, {"date": "2018-03-16", "close": 122.21, "volume": 214049.0}, {"date": "2018-03-19", "close": 122.12, "volume": 254939.0}, {"date": "2018-03-20", "close": 119.66, "volume": 254492.0}, {"date": "2018-03-21", "close": 119.69, "volume": 186714.0}, {"date": "2018-03-22", "close": 117.82, "volume": 175718.0}, {"date": "2018-03-23", "close": 117.515, "volume": 398878.0}, {"date": "2018-03-26", "close": 121.37, "volume": 253756.0}, {"date": "2018-03-27", "close": 120.58, "volume": 302221.0}, {"date": "2018-03-28", "close": 118.36, "volume": 411828.0}, {"date": "2018-03-29", "close": 118.14, "volume": 222777.0}, {"date": "2018-04-02", "close": 114.3, "volume": 350012.0}, {"date": "2018-04-03", "close": 113.01, "volume": 496597.0}, {"date": "2018-04-04", "close": 112.58, "volume": 479712.0}, {"date": "2018-04-05", "close": 112.15, "volume": 261372.0}, {"date": "2018-04-06", "close": 111.38, "volume": 318886.0}, {"date": "2018-04-09", "close": 113.36, "volume": 314459.0}, {"date": "2018-04-10", "close": 116.09, "volume": 344773.0}, {"date": "2018-04-11", "close": 116.49, "volume": 175593.0}, {"date": "2018-04-12", "close": 119.2, "volume": 326079.0}, {"date": "2018-04-13", "close": 119.8, "volume": 246741.0}, {"date": "2018-04-16", "close": 119.29, "volume": 198475.0}, {"date": "2018-04-17", "close": 120.84, "volume": 325162.0}, {"date": "2018-04-18", "close": 121.22, "volume": 194965.0}, {"date": "2018-04-19", "close": 119.08, "volume": 214437.0}, {"date": "2018-04-20", "close": 117.64, "volume": 285185.0}, {"date": "2018-04-23", "close": 118.5, "volume": 191278.0}, {"date": "2018-04-24", "close": 117.34, "volume": 273965.0}, {"date": "2018-04-25", "close": 117.57, "volume": 157729.0}, {"date": "2018-04-26", "close": 117.58, "volume": 194615.0}, {"date": "2018-04-27", "close": 118.5, "volume": 132303.0}, {"date": "2018-04-30", "close": 117.63, "volume": 149136.0}, {"date": "2018-05-01", "close": 118.73, "volume": 134769.0}, {"date": "2018-05-02", "close": 117.26, "volume": 358059.0}, {"date": "2018-05-03", "close": 118.11, "volume": 446407.0}, {"date": "2018-05-04", "close": 121.93, "volume": 218291.0}, {"date": "2018-05-07", "close": 121.22, "volume": 212736.0}, {"date": "2018-05-08", "close": 121.82, "volume": 227665.0}, {"date": "2018-05-09", "close": 123.16, "volume": 119535.0}, {"date": "2018-05-10", "close": 123.82, "volume": 200718.0}, {"date": "2018-05-11", "close": 126.17, "volume": 189097.0}, {"date": "2018-05-14", "close": 125.7, "volume": 226190.0}, {"date": "2018-05-15", "close": 122.98, "volume": 122195.0}, {"date": "2018-05-16", "close": 122.19, "volume": 243089.0}, {"date": "2018-05-17", "close": 123.26, "volume": 246996.0}, {"date": "2018-05-18", "close": 125.74, "volume": 138959.0}, {"date": "2018-05-21", "close": 126.05, "volume": 90820.0}, {"date": "2018-05-22", "close": 126.8, "volume": 94340.0}, {"date": "2018-05-23", "close": 124.2, "volume": 237666.0}, {"date": "2018-05-24", "close": 124.31, "volume": 304336.0}, {"date": "2018-05-25", "close": 124.23, "volume": 112697.0}, {"date": "2018-05-29", "close": 123.46, "volume": 132371.0}, {"date": "2018-05-30", "close": 125.9, "volume": 261471.0}, {"date": "2018-05-31", "close": 128.98, "volume": 291450.0}, {"date": "2018-06-01", "close": 131.03, "volume": 232841.0}, {"date": "2018-06-04", "close": 129.79, "volume": 131764.0}, {"date": "2018-06-05", "close": 131.12, "volume": 201372.0}, {"date": "2018-06-06", "close": 133.39, "volume": 134530.0}, {"date": "2018-06-07", "close": 133.06, "volume": 206557.0}, {"date": "2018-06-08", "close": 133.79, "volume": 141095.0}, {"date": "2018-06-11", "close": 133.97, "volume": 206482.0}, {"date": "2018-06-12", "close": 133.18, "volume": 243457.0}, {"date": "2018-06-13", "close": 135.16, "volume": 174057.0}, {"date": "2018-06-14", "close": 136.0, "volume": 176912.0}, {"date": "2018-06-15", "close": 135.46, "volume": 209872.0}, {"date": "2018-06-18", "close": 134.77, "volume": 185438.0}, {"date": "2018-06-19", "close": 135.81, "volume": 200294.0}, {"date": "2018-06-20", "close": 136.54, "volume": 146234.0}, {"date": "2018-06-21", "close": 136.33, "volume": 345219.0}, {"date": "2018-06-22", "close": 137.03, "volume": 193420.0}, {"date": "2018-06-25", "close": 133.68, "volume": 285413.0}, {"date": "2018-06-26", "close": 133.23, "volume": 198629.0}, {"date": "2018-06-27", "close": 130.88, "volume": 100187.0}, {"date": "2018-06-28", "close": 131.8, "volume": 154904.0}, {"date": "2018-06-29", "close": 132.53, "volume": 242792.0}, {"date": "2018-07-02", "close": 131.3, "volume": 201322.0}, {"date": "2018-07-03", "close": 132.27, "volume": 136875.0}, {"date": "2018-07-05", "close": 132.24, "volume": 142301.0}, {"date": "2018-07-06", "close": 132.75, "volume": 142153.0}, {"date": "2018-07-09", "close": 135.7, "volume": 292742.0}, {"date": "2018-07-10", "close": 137.52, "volume": 235119.0}, {"date": "2018-07-11", "close": 136.99, "volume": 256353.0}, {"date": "2018-07-12", "close": 139.45, "volume": 217480.0}, {"date": "2018-07-13", "close": 138.35, "volume": 180224.0}, {"date": "2018-07-16", "close": 136.85, "volume": 325334.0}, {"date": "2018-07-17", "close": 137.21, "volume": 381860.0}, {"date": "2018-07-18", "close": 136.55, "volume": 177491.0}, {"date": "2018-07-19", "close": 138.35, "volume": 163556.0}, {"date": "2018-07-20", "close": 140.14, "volume": 227639.0}, {"date": "2018-07-23", "close": 140.88, "volume": 296607.0}, {"date": "2018-07-24", "close": 139.55, "volume": 449639.0}, {"date": "2018-07-25", "close": 139.94, "volume": 304097.0}, {"date": "2018-07-26", "close": 144.86, "volume": 387821.0}, {"date": "2018-07-27", "close": 141.0, "volume": 447183.0}, {"date": "2018-07-30", "close": 137.69, "volume": 243262.0}, {"date": "2018-07-31", "close": 139.16, "volume": 233364.0}, {"date": "2018-08-01", "close": 139.0, "volume": 265220.0}, {"date": "2018-08-02", "close": 143.74, "volume": 209135.0}, {"date": "2018-08-03", "close": 143.94, "volume": 176822.0}, {"date": "2018-08-06", "close": 143.77, "volume": 195906.0}, {"date": "2018-08-07", "close": 145.46, "volume": 274106.0}, {"date": "2018-08-08", "close": 144.49, "volume": 201462.0}, {"date": "2018-08-09", "close": 143.96, "volume": 175631.0}, {"date": "2018-08-10", "close": 147.55, "volume": 559156.0}, {"date": "2018-08-13", "close": 146.18, "volume": 238169.0}, {"date": "2018-08-14", "close": 145.73, "volume": 281805.0}, {"date": "2018-08-15", "close": 145.05, "volume": 128754.0}, {"date": "2018-08-16", "close": 143.35, "volume": 362823.0}, {"date": "2018-08-17", "close": 143.68, "volume": 260943.0}, {"date": "2018-08-20", "close": 141.94, "volume": 140186.0}, {"date": "2018-08-21", "close": 143.94, "volume": 125200.0}, {"date": "2018-08-22", "close": 144.83, "volume": 77312.0}, {"date": "2018-08-23", "close": 144.48, "volume": 140591.0}, {"date": "2018-08-24", "close": 144.49, "volume": 189876.0}, {"date": "2018-08-27", "close": 145.32, "volume": 110721.0}, {"date": "2018-08-28", "close": 145.73, "volume": 119607.0}, {"date": "2018-08-29", "close": 146.57, "volume": 129869.0}, {"date": "2018-08-30", "close": 147.56, "volume": 141836.0}, {"date": "2018-08-31", "close": 149.02, "volume": 170901.0}, {"date": "2018-09-04", "close": 150.1, "volume": 118526.0}, {"date": "2018-09-05", "close": 146.47, "volume": 197366.0}, {"date": "2018-09-06", "close": 146.4, "volume": 184729.0}, {"date": "2018-09-07", "close": 143.99, "volume": 260395.0}, {"date": "2018-09-10", "close": 145.5, "volume": 466313.0}, {"date": "2018-09-11", "close": 147.34, "volume": 153150.0}, {"date": "2018-09-12", "close": 148.15, "volume": 158280.0}, {"date": "2018-09-13", "close": 145.97, "volume": 271188.0}, {"date": "2018-09-14", "close": 147.7, "volume": 110403.0}, {"date": "2018-09-17", "close": 145.27, "volume": 122794.0}, {"date": "2018-09-18", "close": 146.65, "volume": 137208.0}, {"date": "2018-09-19", "close": 146.82, "volume": 160971.0}, {"date": "2018-09-20", "close": 149.99, "volume": 234273.0}, {"date": "2018-09-21", "close": 150.25, "volume": 308882.0}, {"date": "2018-09-24", "close": 149.67, "volume": 85995.0}, {"date": "2018-09-25", "close": 149.43, "volume": 213319.0}, {"date": "2018-09-26", "close": 149.55, "volume": 251835.0}, {"date": "2018-09-27", "close": 150.8, "volume": 177168.0}, {"date": "2018-09-28", "close": 153.75, "volume": 271695.0}, {"date": "2018-10-01", "close": 152.11, "volume": 268227.0}, {"date": "2018-10-02", "close": 151.55, "volume": 309156.0}, {"date": "2018-10-03", "close": 153.29, "volume": 186121.0}, {"date": "2018-10-04", "close": 149.01, "volume": 207899.0}, {"date": "2018-10-05", "close": 149.14, "volume": 169452.0}, {"date": "2018-10-08", "close": 147.55, "volume": 199994.0}, {"date": "2018-10-09", "close": 146.66, "volume": 500149.0}, {"date": "2018-10-10", "close": 140.39, "volume": 209537.0}, {"date": "2018-10-11", "close": 140.77, "volume": 294361.0}, {"date": "2018-10-12", "close": 144.92, "volume": 247280.0}, {"date": "2018-10-15", "close": 144.16, "volume": 224818.0}, {"date": "2018-10-16", "close": 149.16, "volume": 170259.0}, {"date": "2018-10-17", "close": 147.17, "volume": 201763.0}, {"date": "2018-10-18", "close": 146.96, "volume": 271602.0}, {"date": "2018-10-19", "close": 142.18, "volume": 288829.0}, {"date": "2018-10-22", "close": 143.09, "volume": 239243.0}, {"date": "2018-10-23", "close": 141.41, "volume": 270505.0}, {"date": "2018-10-24", "close": 131.58, "volume": 493663.0}, {"date": "2018-10-25", "close": 135.82, "volume": 531929.0}, {"date": "2018-10-26", "close": 138.41, "volume": 356343.0}, {"date": "2018-10-29", "close": 134.81, "volume": 241264.0}, {"date": "2018-10-30", "close": 132.84, "volume": 284269.0}, {"date": "2018-10-31", "close": 138.08, "volume": 270170.0}, {"date": "2018-11-01", "close": 139.97, "volume": 189231.0}, {"date": "2018-11-02", "close": 137.33, "volume": 216663.0}, {"date": "2018-11-05", "close": 138.39, "volume": 126645.0}, {"date": "2018-11-06", "close": 139.88, "volume": 127813.0}, {"date": "2018-11-07", "close": 143.73, "volume": 156350.0}, {"date": "2018-11-08", "close": 139.13, "volume": 270732.0}, {"date": "2018-11-09", "close": 138.46, "volume": 155402.0}, {"date": "2018-11-12", "close": 138.02, "volume": 245091.0}, {"date": "2018-11-13", "close": 137.99, "volume": 179210.0}, {"date": "2018-11-14", "close": 135.76, "volume": 102586.0}, {"date": "2018-11-15", "close": 135.0, "volume": 240233.0}, {"date": "2018-11-16", "close": 132.87, "volume": 305768.0}, {"date": "2018-11-19", "close": 127.95, "volume": 281242.0}, {"date": "2018-11-20", "close": 128.27, "volume": 600527.0}, {"date": "2018-11-21", "close": 129.34, "volume": 203238.0}, {"date": "2018-11-23", "close": 133.82, "volume": 207319.0}, {"date": "2018-11-26", "close": 135.96, "volume": 237550.0}, {"date": "2018-11-27", "close": 135.86, "volume": 179117.0}, {"date": "2018-11-28", "close": 141.84, "volume": 469609.0}, {"date": "2018-11-29", "close": 141.73, "volume": 274801.0}, {"date": "2018-11-30", "close": 144.72, "volume": 328866.0}, {"date": "2018-12-03", "close": 147.17, "volume": 797647.0}, {"date": "2018-12-04", "close": 143.56, "volume": 384953.0}, {"date": "2018-12-06", "close": 141.96, "volume": 591170.0}, {"date": "2018-12-07", "close": 139.63, "volume": 563635.0}, {"date": "2018-12-10", "close": 139.06, "volume": 272063.0}, {"date": "2018-12-11", "close": 138.22, "volume": 288298.0}, {"date": "2018-12-12", "close": 138.11, "volume": 296516.0}, {"date": "2018-12-13", "close": 136.21, "volume": 342928.0}, {"date": "2018-12-14", "close": 133.5, "volume": 221181.0}, {"date": "2018-12-17", "close": 129.91, "volume": 215485.0}, {"date": "2018-12-18", "close": 130.44, "volume": 233357.0}, {"date": "2018-12-19", "close": 130.97, "volume": 283585.0}, {"date": "2018-12-20", "close": 125.93, "volume": 360026.0}, {"date": "2018-12-21", "close": 121.91, "volume": 424001.0}, {"date": "2018-12-24", "close": 119.37, "volume": 88437.0}, {"date": "2018-12-26", "close": 126.38, "volume": 247960.0}, {"date": "2018-12-27", "close": 125.67, "volume": 339383.0}, {"date": "2018-12-28", "close": 127.15, "volume": 192557.0}, {"date": "2018-12-31", "close": 129.21, "volume": 159128.0}, {"date": "2019-01-02", "close": 127.74, "volume": 384843.0}, {"date": "2019-01-03", "close": 121.3, "volume": 542991.0}, {"date": "2019-01-04", "close": 123.64, "volume": 508028.0}, {"date": "2019-01-07", "close": 124.22, "volume": 472323.0}, {"date": "2019-01-08", "close": 131.7, "volume": 466873.0}, {"date": "2019-01-09", "close": 132.51, "volume": 184397.0}, {"date": "2019-01-10", "close": 135.21, "volume": 205292.0}, {"date": "2019-01-11", "close": 135.25, "volume": 164184.0}, {"date": "2019-01-14", "close": 134.13, "volume": 128998.0}, {"date": "2019-01-15", "close": 136.32, "volume": 221436.0}, {"date": "2019-01-16", "close": 133.8, "volume": 308713.0}, {"date": "2019-01-17", "close": 133.42, "volume": 367348.0}, {"date": "2019-01-18", "close": 133.18, "volume": 310679.0}, {"date": "2019-01-22", "close": 132.28, "volume": 291950.0}, {"date": "2019-01-23", "close": 132.62, "volume": 188231.0}, {"date": "2019-01-24", "close": 131.94, "volume": 335708.0}, {"date": "2019-01-25", "close": 135.6, "volume": 281040.0}, {"date": "2019-01-28", "close": 134.91, "volume": 178006.0}, {"date": "2019-01-29", "close": 136.1, "volume": 212376.0}, {"date": "2019-01-30", "close": 138.79, "volume": 219377.0}, {"date": "2019-01-31", "close": 139.88, "volume": 178673.0}, {"date": "2019-02-01", "close": 141.47, "volume": 347088.0}, {"date": "2019-02-04", "close": 141.96, "volume": 187111.0}, {"date": "2019-02-05", "close": 141.42, "volume": 430825.0}, {"date": "2019-02-06", "close": 141.7, "volume": 105584.0}, {"date": "2019-02-07", "close": 139.85, "volume": 225760.0}, {"date": "2019-02-08", "close": 139.37, "volume": 202165.0}, {"date": "2019-02-11", "close": 138.76, "volume": 284071.0}, {"date": "2019-02-12", "close": 140.91, "volume": 225973.0}, {"date": "2019-02-13", "close": 143.2, "volume": 136910.0}, {"date": "2019-02-14", "close": 144.08, "volume": 242878.0}, {"date": "2019-02-15", "close": 145.05, "volume": 230503.0}, {"date": "2019-02-19", "close": 145.28, "volume": 193691.0}, {"date": "2019-02-20", "close": 145.92, "volume": 241697.0}, {"date": "2019-02-21", "close": 142.15, "volume": 374636.0}, {"date": "2019-02-22", "close": 145.19, "volume": 217569.0}, {"date": "2019-02-25", "close": 146.95, "volume": 255545.0}, {"date": "2019-02-26", "close": 142.68, "volume": 351362.0}, {"date": "2019-02-27", "close": 144.86, "volume": 362589.0}, {"date": "2019-02-28", "close": 139.98, "volume": 426935.0}, {"date": "2019-03-01", "close": 140.38, "volume": 411506.0}, {"date": "2019-03-04", "close": 138.49, "volume": 200634.0}, {"date": "2019-03-05", "close": 137.57, "volume": 479933.0}, {"date": "2019-03-06", "close": 133.64, "volume": 212158.0}, {"date": "2019-03-07", "close": 130.07, "volume": 528838.0}, {"date": "2019-03-08", "close": 128.28, "volume": 535744.0}, {"date": "2019-03-11", "close": 131.95, "volume": 540312.0}, {"date": "2019-03-12", "close": 131.73, "volume": 497308.0}, {"date": "2019-03-13", "close": 132.44, "volume": 495612.0}, {"date": "2019-03-14", "close": 132.23, "volume": 576066.0}, {"date": "2019-03-15", "close": 134.64, "volume": 1322444.0}, {"date": "2019-03-18", "close": 133.88, "volume": 528916.0}, {"date": "2019-03-19", "close": 134.97, "volume": 331696.0}, {"date": "2019-03-20", "close": 136.67, "volume": 336072.0}, {"date": "2019-03-21", "close": 136.75, "volume": 258660.0}, {"date": "2019-03-22", "close": 132.88, "volume": 194749.0}, {"date": "2019-03-25", "close": 133.62, "volume": 185018.0}, {"date": "2019-03-26", "close": 135.16, "volume": 196893.0}, {"date": "2019-03-27", "close": 132.72, "volume": 112096.0}, {"date": "2019-03-28", "close": 134.28, "volume": 119463.0}, {"date": "2019-03-29", "close": 136.58, "volume": 212430.0}, {"date": "2019-04-01", "close": 138.29, "volume": 206839.0}, {"date": "2019-04-02", "close": 138.6, "volume": 270923.0}, {"date": "2019-04-03", "close": 138.19, "volume": 214163.0}, {"date": "2019-04-04", "close": 139.38, "volume": 323906.0}, {"date": "2019-04-05", "close": 139.26, "volume": 128845.0}, {"date": "2019-04-08", "close": 139.43, "volume": 142828.0}, {"date": "2019-04-09", "close": 138.05, "volume": 191515.0}, {"date": "2019-04-10", "close": 138.49, "volume": 177239.0}, {"date": "2019-04-11", "close": 137.26, "volume": 190372.0}, {"date": "2019-04-12", "close": 137.09, "volume": 161299.0}, {"date": "2019-04-15", "close": 136.97, "volume": 150109.0}, {"date": "2019-04-16", "close": 133.19, "volume": 204453.0}, {"date": "2019-04-17", "close": 130.88, "volume": 280382.0}, {"date": "2019-04-18", "close": 130.97, "volume": 214569.0}, {"date": "2019-04-22", "close": 129.99, "volume": 780684.0}, {"date": "2019-04-23", "close": 135.05, "volume": 304181.0}, {"date": "2019-04-24", "close": 134.67, "volume": 260827.0}, {"date": "2019-04-25", "close": 136.92, "volume": 216908.0}, {"date": "2019-04-26", "close": 137.39, "volume": 240657.0}, {"date": "2019-04-29", "close": 137.07, "volume": 315738.0}, {"date": "2019-04-30", "close": 136.58, "volume": 300372.0}, {"date": "2019-05-01", "close": 134.47, "volume": 323536.0}, {"date": "2019-05-02", "close": 141.64, "volume": 389618.0}, {"date": "2019-05-03", "close": 142.66, "volume": 250519.0}, {"date": "2019-05-06", "close": 141.27, "volume": 197157.0}, {"date": "2019-05-07", "close": 137.37, "volume": 360982.0}, {"date": "2019-05-08", "close": 137.9, "volume": 363546.0}, {"date": "2019-05-09", "close": 138.0, "volume": 445105.0}, {"date": "2019-05-10", "close": 139.73, "volume": 420449.0}, {"date": "2019-05-13", "close": 135.64, "volume": 502966.0}, {"date": "2019-05-14", "close": 136.08, "volume": 240676.0}, {"date": "2019-05-15", "close": 138.56, "volume": 192613.0}, {"date": "2019-05-16", "close": 141.02, "volume": 191106.0}, {"date": "2019-05-17", "close": 137.47, "volume": 168537.0}, {"date": "2019-05-20", "close": 137.28, "volume": 215474.0}, {"date": "2019-05-21", "close": 138.02, "volume": 251753.0}, {"date": "2019-05-22", "close": 139.35, "volume": 346916.0}, {"date": "2019-05-23", "close": 138.52, "volume": 148317.0}, {"date": "2019-05-24", "close": 140.9, "volume": 192445.0}, {"date": "2019-05-28", "close": 139.03, "volume": 356881.0}, {"date": "2019-05-29", "close": 140.09, "volume": 305945.0}, {"date": "2019-05-30", "close": 141.24, "volume": 238491.0}, {"date": "2019-05-31", "close": 141.56, "volume": 199599.0}, {"date": "2019-06-03", "close": 140.39, "volume": 254705.0}, {"date": "2019-06-04", "close": 141.97, "volume": 238772.0}, {"date": "2019-06-05", "close": 142.28, "volume": 202792.0}, {"date": "2019-06-06", "close": 142.1, "volume": 188497.0}, {"date": "2019-06-07", "close": 144.87, "volume": 281221.0}, {"date": "2019-06-10", "close": 145.11, "volume": 149291.0}, {"date": "2019-06-11", "close": 142.49, "volume": 300473.0}, {"date": "2019-06-12", "close": 142.77, "volume": 212834.0}, {"date": "2019-06-13", "close": 145.04, "volume": 248279.0}, {"date": "2019-06-14", "close": 142.91, "volume": 349212.0}, {"date": "2019-06-17", "close": 144.76, "volume": 226514.0}, {"date": "2019-06-18", "close": 145.09, "volume": 103639.0}, {"date": "2019-06-19", "close": 147.55, "volume": 138729.0}, {"date": "2019-06-20", "close": 146.72, "volume": 361808.0}, {"date": "2019-06-21", "close": 147.64, "volume": 492359.0}, {"date": "2019-06-24", "close": 148.37, "volume": 158727.0}, {"date": "2019-06-25", "close": 147.96, "volume": 315266.0}, {"date": "2019-06-26", "close": 150.0, "volume": 400032.0}, {"date": "2019-06-27", "close": 151.69, "volume": 351197.0}, {"date": "2019-06-28", "close": 153.97, "volume": 350843.0}, {"date": "2019-07-01", "close": 153.93, "volume": 450627.0}, {"date": "2019-07-02", "close": 154.41, "volume": 220860.0}, {"date": "2019-07-03", "close": 155.35, "volume": 112834.0}, {"date": "2019-07-05", "close": 154.31, "volume": 105636.0}, {"date": "2019-07-08", "close": 152.4, "volume": 141414.0}, {"date": "2019-07-09", "close": 152.1, "volume": 132201.0}, {"date": "2019-07-10", "close": 149.93, "volume": 301024.0}, {"date": "2019-07-11", "close": 149.69, "volume": 168831.0}, {"date": "2019-07-12", "close": 149.04, "volume": 111784.0}, {"date": "2019-07-15", "close": 150.79, "volume": 132546.0}, {"date": "2019-07-16", "close": 150.12, "volume": 147220.0}, {"date": "2019-07-17", "close": 150.69, "volume": 104118.0}, {"date": "2019-07-18", "close": 152.64, "volume": 223204.0}, {"date": "2019-07-19", "close": 152.63, "volume": 321370.0}, {"date": "2019-07-22", "close": 153.67, "volume": 251387.0}, {"date": "2019-07-23", "close": 154.44, "volume": 264371.0}, {"date": "2019-07-24", "close": 156.42, "volume": 255193.0}, {"date": "2019-07-25", "close": 161.41, "volume": 413990.0}, {"date": "2019-07-26", "close": 161.1, "volume": 493968.0}, {"date": "2019-07-29", "close": 158.12, "volume": 239468.0}, {"date": "2019-07-30", "close": 158.03, "volume": 165000.0}, {"date": "2019-07-31", "close": 156.17, "volume": 193399.0}, {"date": "2019-08-01", "close": 154.81, "volume": 322776.0}, {"date": "2019-08-02", "close": 154.41, "volume": 192602.0}, {"date": "2019-08-05", "close": 150.29, "volume": 320171.0}, {"date": "2019-08-06", "close": 153.54, "volume": 281098.0}, {"date": "2019-08-07", "close": 153.69, "volume": 205072.0}, {"date": "2019-08-08", "close": 157.04, "volume": 267485.0}, {"date": "2019-08-09", "close": 156.21, "volume": 126892.0}, {"date": "2019-08-12", "close": 155.5, "volume": 258761.0}, {"date": "2019-08-13", "close": 156.03, "volume": 279228.0}, {"date": "2019-08-14", "close": 153.35, "volume": 235899.0}, {"date": "2019-08-15", "close": 155.13, "volume": 173326.0}, {"date": "2019-08-16", "close": 157.17, "volume": 141803.0}, {"date": "2019-08-19", "close": 157.37, "volume": 118833.0}, {"date": "2019-08-20", "close": 156.72, "volume": 220450.0}, {"date": "2019-08-21", "close": 155.57, "volume": 208000.0}, {"date": "2019-08-22", "close": 156.31, "volume": 126621.0}, {"date": "2019-08-23", "close": 153.41, "volume": 133670.0}, {"date": "2019-08-26", "close": 154.23, "volume": 112364.0}, {"date": "2019-08-27", "close": 154.28, "volume": 126787.0}, {"date": "2019-08-28", "close": 154.2, "volume": 161531.0}, {"date": "2019-08-29", "close": 154.81, "volume": 177595.0}, {"date": "2019-08-30", "close": 154.19, "volume": 293023.0}, {"date": "2019-09-03", "close": 155.5, "volume": 292484.0}, {"date": "2019-09-04", "close": 155.41, "volume": 236088.0}, {"date": "2019-09-05", "close": 155.98, "volume": 174386.0}, {"date": "2019-09-06", "close": 155.55, "volume": 149393.0}, {"date": "2019-09-09", "close": 152.12, "volume": 213016.0}, {"date": "2019-09-10", "close": 146.89, "volume": 320634.0}, {"date": "2019-09-11", "close": 147.06, "volume": 330580.0}, {"date": "2019-09-12", "close": 149.54, "volume": 212950.0}, {"date": "2019-09-13", "close": 149.92, "volume": 190421.0}, {"date": "2019-09-16", "close": 150.44, "volume": 193435.0}, {"date": "2019-09-17", "close": 150.66, "volume": 61640.0}, {"date": "2019-09-18", "close": 151.77, "volume": 138541.0}, {"date": "2019-09-19", "close": 153.18, "volume": 177665.0}, {"date": "2019-09-20", "close": 154.72, "volume": 205324.0}, {"date": "2019-09-23", "close": 155.03, "volume": 200724.0}, {"date": "2019-09-24", "close": 153.8, "volume": 200307.0}, {"date": "2019-09-25", "close": 151.89, "volume": 197829.0}, {"date": "2019-09-26", "close": 148.68, "volume": 225733.0}, {"date": "2019-09-27", "close": 147.29, "volume": 252292.0}, {"date": "2019-09-30", "close": 147.34, "volume": 171706.0}, {"date": "2019-10-01", "close": 143.42, "volume": 270458.0}, {"date": "2019-10-02", "close": 143.09, "volume": 259681.0}, {"date": "2019-10-03", "close": 144.66, "volume": 268876.0}, {"date": "2019-10-04", "close": 147.86, "volume": 289154.0}, {"date": "2019-10-07", "close": 148.1, "volume": 170578.0}, {"date": "2019-10-08", "close": 144.75, "volume": 282747.0}, {"date": "2019-10-09", "close": 146.96, "volume": 170773.0}, {"date": "2019-10-10", "close": 142.47, "volume": 558041.0}, {"date": "2019-10-11", "close": 142.18, "volume": 257577.0}, {"date": "2019-10-14", "close": 140.64, "volume": 268560.0}, {"date": "2019-10-15", "close": 141.02, "volume": 296528.0}, {"date": "2019-10-16", "close": 142.14, "volume": 318786.0}, {"date": "2019-10-17", "close": 142.04, "volume": 185177.0}, {"date": "2019-10-18", "close": 141.99, "volume": 226178.0}, {"date": "2019-10-21", "close": 139.48, "volume": 204959.0}, {"date": "2019-10-22", "close": 139.69, "volume": 258163.0}, {"date": "2019-10-23", "close": 139.95, "volume": 291301.0}, {"date": "2019-10-24", "close": 146.23, "volume": 530768.0}, {"date": "2019-10-25", "close": 148.91, "volume": 286617.0}, {"date": "2019-10-28", "close": 149.57, "volume": 263331.0}, {"date": "2019-10-29", "close": 151.25, "volume": 205477.0}, {"date": "2019-10-30", "close": 150.03, "volume": 242168.0}, {"date": "2019-10-31", "close": 146.9, "volume": 182339.0}, {"date": "2019-11-01", "close": 150.31, "volume": 319469.0}, {"date": "2019-11-04", "close": 151.62, "volume": 136715.0}, {"date": "2019-11-05", "close": 149.53, "volume": 329457.0}, {"date": "2019-11-06", "close": 149.75, "volume": 273159.0}, {"date": "2019-11-07", "close": 145.28, "volume": 245970.0}, {"date": "2019-11-08", "close": 145.91, "volume": 183741.0}, {"date": "2019-11-11", "close": 146.18, "volume": 102494.0}, {"date": "2019-11-12", "close": 147.24, "volume": 253903.0}, {"date": "2019-11-13", "close": 150.3, "volume": 253691.0}, {"date": "2019-11-14", "close": 152.42, "volume": 173922.0}, {"date": "2019-11-15", "close": 154.59, "volume": 217376.0}, {"date": "2019-11-18", "close": 154.01, "volume": 284445.0}, {"date": "2019-11-19", "close": 155.43, "volume": 226670.0}, {"date": "2019-11-20", "close": 156.39, "volume": 235836.0}, {"date": "2019-11-21", "close": 155.15, "volume": 306673.0}, {"date": "2019-11-22", "close": 156.2, "volume": 200398.0}, {"date": "2019-11-25", "close": 159.65, "volume": 282270.0}, {"date": "2019-11-26", "close": 160.76, "volume": 201612.0}, {"date": "2019-11-27", "close": 163.55, "volume": 283307.0}, {"date": "2019-11-29", "close": 163.16, "volume": 296785.0}, {"date": "2019-12-02", "close": 163.29, "volume": 934150.0}, {"date": "2019-12-03", "close": 160.29, "volume": 292899.0}, {"date": "2019-12-04", "close": 162.85, "volume": 214689.0}, {"date": "2019-12-05", "close": 161.4, "volume": 217990.0}, {"date": "2019-12-06", "close": 162.9, "volume": 121853.0}, {"date": "2019-12-09", "close": 161.23, "volume": 135485.0}, {"date": "2019-12-10", "close": 162.2, "volume": 208681.0}, {"date": "2019-12-11", "close": 161.73, "volume": 262521.0}, {"date": "2019-12-12", "close": 161.57, "volume": 168113.0}, {"date": "2019-12-13", "close": 159.31, "volume": 289872.0}, {"date": "2019-12-16", "close": 163.24, "volume": 337381.0}, {"date": "2019-12-17", "close": 165.22, "volume": 508396.0}, {"date": "2019-12-18", "close": 166.12, "volume": 400184.0}, {"date": "2019-12-19", "close": 168.67, "volume": 224973.0}, {"date": "2019-12-20", "close": 171.39, "volume": 250743.0}, {"date": "2019-12-23", "close": 170.92, "volume": 359980.0}, {"date": "2019-12-24", "close": 170.56, "volume": 78582.0}, {"date": "2019-12-26", "close": 171.78, "volume": 120982.0}, {"date": "2019-12-27", "close": 171.88, "volume": 128796.0}, {"date": "2019-12-30", "close": 170.6, "volume": 155822.0}, {"date": "2019-12-31", "close": 172.23, "volume": 215512.0}, {"date": "2020-01-02", "close": 169.53, "volume": 365737.0}, {"date": "2020-01-03", "close": 168.09, "volume": 332913.0}, {"date": "2020-01-06", "close": 170.79, "volume": 361218.0}, {"date": "2020-01-07", "close": 168.87, "volume": 166603.0}, {"date": "2020-01-08", "close": 168.95, "volume": 150165.0}, {"date": "2020-01-09", "close": 167.67, "volume": 250793.0}, {"date": "2020-01-10", "close": 168.28, "volume": 190590.0}, {"date": "2020-01-13", "close": 168.68, "volume": 286095.0}, {"date": "2020-01-14", "close": 169.54, "volume": 239421.0}, {"date": "2020-01-15", "close": 171.6, "volume": 303530.0}, {"date": "2020-01-16", "close": 175.12, "volume": 303108.0}, {"date": "2020-01-17", "close": 175.78, "volume": 225427.0}, {"date": "2020-01-21", "close": 174.25, "volume": 210113.0}, {"date": "2020-01-22", "close": 175.25, "volume": 194299.0}, {"date": "2020-01-23", "close": 174.79, "volume": 123513.0}, {"date": "2020-01-24", "close": 174.95, "volume": 198120.0}, {"date": "2020-01-27", "close": 171.82, "volume": 232942.0}, {"date": "2020-01-28", "close": 172.95, "volume": 120137.0}, {"date": "2020-01-29", "close": 173.01, "volume": 84362.0}, {"date": "2020-01-30", "close": 169.47, "volume": 118435.0}, {"date": "2020-01-31", "close": 168.62, "volume": 248134.0}, {"date": "2020-02-03", "close": 168.87, "volume": 152672.0}, {"date": "2020-02-04", "close": 170.51, "volume": 116234.0}, {"date": "2020-02-05", "close": 172.92, "volume": 118627.0}, {"date": "2020-02-06", "close": 171.27, "volume": 176881.0}, {"date": "2020-02-07", "close": 168.92, "volume": 167146.0}, {"date": "2020-02-10", "close": 171.63, "volume": 218991.0}, {"date": "2020-02-11", "close": 174.41, "volume": 126217.0}, {"date": "2020-02-12", "close": 174.92, "volume": 157112.0}, {"date": "2020-02-13", "close": 175.28, "volume": 149774.0}, {"date": "2020-02-14", "close": 175.28, "volume": 126163.0}, {"date": "2020-02-18", "close": 173.69, "volume": 224251.0}, {"date": "2020-02-19", "close": 177.22, "volume": 222247.0}, {"date": "2020-02-20", "close": 172.04, "volume": 491562.0}, {"date": "2020-02-21", "close": 170.98, "volume": 241966.0}, {"date": "2020-02-24", "close": 163.57, "volume": 312820.0}, {"date": "2020-02-25", "close": 160.46, "volume": 347385.0}, {"date": "2020-02-26", "close": 159.73, "volume": 246026.0}, {"date": "2020-02-27", "close": 156.68, "volume": 308988.0}, {"date": "2020-02-28", "close": 156.06, "volume": 536303.0}, {"date": "2020-03-02", "close": 164.75, "volume": 408659.0}, {"date": "2020-03-03", "close": 159.33, "volume": 282047.0}, {"date": "2020-03-04", "close": 166.34, "volume": 229060.0}, {"date": "2020-03-05", "close": 160.41, "volume": 251591.0}, {"date": "2020-03-06", "close": 159.7, "volume": 373893.0}, {"date": "2020-03-09", "close": 153.97, "volume": 403531.0}, {"date": "2020-03-10", "close": 159.46, "volume": 409280.0}, {"date": "2020-03-11", "close": 152.54, "volume": 381313.0}, {"date": "2020-03-12", "close": 141.46, "volume": 502628.0}, {"date": "2020-03-13", "close": 151.08, "volume": 515692.0}, {"date": "2020-03-16", "close": 130.0, "volume": 625328.0}, {"date": "2020-03-17", "close": 132.4, "volume": 547546.0}, {"date": "2020-03-18", "close": 126.94, "volume": 878138.0}, {"date": "2020-03-19", "close": 115.95, "volume": 753546.0}, {"date": "2020-03-20", "close": 121.24, "volume": 816191.0}, {"date": "2020-03-23", "close": 116.26, "volume": 789650.0}, {"date": "2020-03-24", "close": 124.9, "volume": 435830.0}, {"date": "2020-03-25", "close": 127.84, "volume": 322532.0}, {"date": "2020-03-26", "close": 136.78, "volume": 579880.0}, {"date": "2020-03-27", "close": 135.04, "volume": 314775.0}, {"date": "2020-03-30", "close": 140.55, "volume": 357341.0}, {"date": "2020-03-31", "close": 136.0, "volume": 412725.0}, {"date": "2020-04-01", "close": 132.2, "volume": 389170.0}, {"date": "2020-04-02", "close": 129.79, "volume": 513038.0}, {"date": "2020-04-03", "close": 130.86, "volume": 327904.0}, {"date": "2020-04-06", "close": 145.07, "volume": 341670.0}, {"date": "2020-04-07", "close": 144.0, "volume": 321270.0}, {"date": "2020-04-08", "close": 151.2, "volume": 273521.0}, {"date": "2020-04-09", "close": 153.41, "volume": 307865.0}, {"date": "2020-04-13", "close": 150.88, "volume": 204814.0}, {"date": "2020-04-14", "close": 154.99, "volume": 284538.0}, {"date": "2020-04-15", "close": 152.79, "volume": 292137.0}, {"date": "2020-04-16", "close": 156.29, "volume": 335050.0}, {"date": "2020-04-17", "close": 159.89, "volume": 210919.0}, {"date": "2020-04-20", "close": 158.42, "volume": 263389.0}, {"date": "2020-04-21", "close": 151.86, "volume": 360436.0}, {"date": "2020-04-22", "close": 158.13, "volume": 308791.0}, {"date": "2020-04-23", "close": 148.9, "volume": 440578.0}, {"date": "2020-04-24", "close": 149.01, "volume": 336307.0}, {"date": "2020-04-27", "close": 151.02, "volume": 445341.0}, {"date": "2020-04-28", "close": 152.54, "volume": 418050.0}, {"date": "2020-04-29", "close": 162.0, "volume": 289075.0}, {"date": "2020-04-30", "close": 160.47, "volume": 396625.0}, {"date": "2020-05-01", "close": 154.15, "volume": 338639.0}, {"date": "2020-05-04", "close": 153.49, "volume": 273046.0}, {"date": "2020-05-05", "close": 151.92, "volume": 288720.0}, {"date": "2020-05-06", "close": 150.29, "volume": 313209.0}, {"date": "2020-05-07", "close": 156.04, "volume": 269248.0}, {"date": "2020-05-08", "close": 158.88, "volume": 171506.0}, {"date": "2020-05-11", "close": 161.08, "volume": 158657.0}, {"date": "2020-05-12", "close": 155.35, "volume": 230351.0}, {"date": "2020-05-13", "close": 154.73, "volume": 232949.0}, {"date": "2020-05-14", "close": 155.31, "volume": 276245.0}, {"date": "2020-05-15", "close": 157.03, "volume": 169150.0}, {"date": "2020-05-18", "close": 162.17, "volume": 151532.0}, {"date": "2020-05-19", "close": 159.24, "volume": 191298.0}, {"date": "2020-05-20", "close": 164.39, "volume": 249688.0}, {"date": "2020-05-21", "close": 164.74, "volume": 228659.0}, {"date": "2020-05-22", "close": 166.51, "volume": 416722.0}, {"date": "2020-05-26", "close": 167.7, "volume": 356602.0}, {"date": "2020-05-27", "close": 164.48, "volume": 349264.0}, {"date": "2020-05-28", "close": 165.61, "volume": 268873.0}, {"date": "2020-05-29", "close": 168.45, "volume": 217552.0}, {"date": "2020-06-01", "close": 169.74, "volume": 202979.0}, {"date": "2020-06-02", "close": 170.94, "volume": 144655.0}, {"date": "2020-06-03", "close": 169.48, "volume": 206465.0}, {"date": "2020-06-04", "close": 164.91, "volume": 319206.0}, {"date": "2020-06-05", "close": 162.62, "volume": 276981.0}, {"date": "2020-06-08", "close": 162.36, "volume": 257538.0}, {"date": "2020-06-09", "close": 159.41, "volume": 170525.0}, {"date": "2020-06-10", "close": 165.58, "volume": 315328.0}, {"date": "2020-06-11", "close": 155.66, "volume": 245188.0}, {"date": "2020-06-12", "close": 158.07, "volume": 230085.0}, {"date": "2020-06-15", "close": 159.86, "volume": 128580.0}, {"date": "2020-06-16", "close": 160.03, "volume": 268701.0}, {"date": "2020-06-17", "close": 159.28, "volume": 143056.0}, {"date": "2020-06-18", "close": 158.72, "volume": 159740.0}, {"date": "2020-06-19", "close": 161.62, "volume": 239269.0}, {"date": "2020-06-22", "close": 159.05, "volume": 145854.0}, {"date": "2020-06-23", "close": 167.59, "volume": 466370.0}, {"date": "2020-06-24", "close": 162.58, "volume": 321964.0}, {"date": "2020-06-25", "close": 162.67, "volume": 309011.0}, {"date": "2020-06-26", "close": 159.73, "volume": 196178.0}, {"date": "2020-06-29", "close": 162.49, "volume": 164859.0}, {"date": "2020-06-30", "close": 168.46, "volume": 180993.0}, {"date": "2020-07-01", "close": 167.83, "volume": 144463.0}, {"date": "2020-07-02", "close": 166.91, "volume": 175165.0}, {"date": "2020-07-06", "close": 169.47, "volume": 133528.0}, {"date": "2020-07-07", "close": 171.88, "volume": 187241.0}, {"date": "2020-07-08", "close": 171.4, "volume": 184798.0}, {"date": "2020-07-09", "close": 174.28, "volume": 286927.0}, {"date": "2020-07-10", "close": 169.96, "volume": 320347.0}, {"date": "2020-07-13", "close": 171.79, "volume": 197137.0}, {"date": "2020-07-14", "close": 179.39, "volume": 218937.0}, {"date": "2020-07-15", "close": 183.67, "volume": 268806.0}, {"date": "2020-07-16", "close": 186.42, "volume": 289670.0}, {"date": "2020-07-17", "close": 188.68, "volume": 188173.0}, {"date": "2020-07-20", "close": 190.75, "volume": 154252.0}, {"date": "2020-07-21", "close": 190.05, "volume": 258075.0}, {"date": "2020-07-22", "close": 196.1, "volume": 343247.0}, {"date": "2020-07-23", "close": 189.06, "volume": 342603.0}, {"date": "2020-07-24", "close": 185.06, "volume": 271059.0}, {"date": "2020-07-27", "close": 186.51, "volume": 288704.0}, {"date": "2020-07-28", "close": 185.66, "volume": 239005.0}, {"date": "2020-07-29", "close": 184.25, "volume": 204194.0}, {"date": "2020-07-30", "close": 185.22, "volume": 186776.0}, {"date": "2020-07-31", "close": 185.46, "volume": 107740.0}, {"date": "2020-08-03", "close": 188.48, "volume": 163754.0}, {"date": "2020-08-04", "close": 187.08, "volume": 99682.0}, {"date": "2020-08-05", "close": 189.74, "volume": 159539.0}, {"date": "2020-08-06", "close": 189.34, "volume": 128641.0}, {"date": "2020-08-07", "close": 189.91, "volume": 141941.0}, {"date": "2020-08-10", "close": 190.16, "volume": 320213.0}, {"date": "2020-08-11", "close": 187.9, "volume": 275771.0}, {"date": "2020-08-12", "close": 189.94, "volume": 146779.0}, {"date": "2020-08-13", "close": 192.13, "volume": 135862.0}, {"date": "2020-08-14", "close": 187.92, "volume": 109644.0}, {"date": "2020-08-17", "close": 189.21, "volume": 68221.0}, {"date": "2020-08-18", "close": 190.35, "volume": 134181.0}, {"date": "2020-08-19", "close": 191.25, "volume": 173908.0}, {"date": "2020-08-20", "close": 188.05, "volume": 94069.0}, {"date": "2020-08-21", "close": 186.84, "volume": 220218.0}, {"date": "2020-08-24", "close": 185.22, "volume": 112437.0}, {"date": "2020-08-25", "close": 185.32, "volume": 199747.0}, {"date": "2020-08-26", "close": 186.01, "volume": 108435.0}, {"date": "2020-08-27", "close": 184.76, "volume": 216103.0}, {"date": "2020-08-28", "close": 182.74, "volume": 286163.0}, {"date": "2020-08-31", "close": 186.41, "volume": 223678.0}, {"date": "2020-09-01", "close": 186.82, "volume": 126623.0}, {"date": "2020-09-02", "close": 187.98, "volume": 166907.0}, {"date": "2020-09-03", "close": 182.6, "volume": 141220.0}, {"date": "2020-09-04", "close": 178.0, "volume": 172541.0}, {"date": "2020-09-08", "close": 176.39, "volume": 111613.0}, {"date": "2020-09-09", "close": 180.51, "volume": 139013.0}, {"date": "2020-09-10", "close": 182.71, "volume": 187990.0}, {"date": "2020-09-11", "close": 184.54, "volume": 132914.0}, {"date": "2020-09-14", "close": 186.74, "volume": 91350.0}, {"date": "2020-09-15", "close": 188.38, "volume": 156445.0}, {"date": "2020-09-16", "close": 183.46, "volume": 230095.0}, {"date": "2020-09-17", "close": 180.59, "volume": 272936.0}, {"date": "2020-09-18", "close": 177.17, "volume": 285236.0}, {"date": "2020-09-21", "close": 177.08, "volume": 125378.0}, {"date": "2020-09-22", "close": 177.71, "volume": 226080.0}, {"date": "2020-09-23", "close": 177.8, "volume": 235280.0}, {"date": "2020-09-24", "close": 179.03, "volume": 333171.0}, {"date": "2020-09-25", "close": 183.14, "volume": 377748.0}, {"date": "2020-09-28", "close": 186.04, "volume": 156340.0}, {"date": "2020-09-29", "close": 188.71, "volume": 240531.0}, {"date": "2020-09-30", "close": 191.09, "volume": 184603.0}, {"date": "2020-10-01", "close": 196.78, "volume": 311276.0}, {"date": "2020-10-02", "close": 196.64, "volume": 317369.0}, {"date": "2020-10-05", "close": 201.68, "volume": 266416.0}, {"date": "2020-10-06", "close": 203.08, "volume": 273632.0}, {"date": "2020-10-07", "close": 206.7, "volume": 339751.0}, {"date": "2020-10-08", "close": 208.43, "volume": 204654.0}, {"date": "2020-10-09", "close": 211.97, "volume": 330413.0}, {"date": "2020-10-12", "close": 214.08, "volume": 151670.0}, {"date": "2020-10-13", "close": 211.72, "volume": 244657.0}, {"date": "2020-10-14", "close": 207.59, "volume": 208703.0}, {"date": "2020-10-15", "close": 203.82, "volume": 188924.0}, {"date": "2020-10-16", "close": 203.88, "volume": 269591.0}, {"date": "2020-10-19", "close": 204.0, "volume": 139536.0}, {"date": "2020-10-20", "close": 203.33, "volume": 130459.0}, {"date": "2020-10-21", "close": 202.23, "volume": 188327.0}, {"date": "2020-10-22", "close": 198.05, "volume": 287897.0}, {"date": "2020-10-23", "close": 194.35, "volume": 186722.0}, {"date": "2020-10-26", "close": 191.99, "volume": 199752.0}, {"date": "2020-10-27", "close": 187.63, "volume": 258103.0}, {"date": "2020-10-28", "close": 182.49, "volume": 156689.0}, {"date": "2020-10-29", "close": 183.27, "volume": 279181.0}, {"date": "2020-10-30", "close": 180.3, "volume": 202872.0}, {"date": "2020-11-02", "close": 186.33, "volume": 222041.0}, {"date": "2020-11-03", "close": 190.37, "volume": 199010.0}, {"date": "2020-11-04", "close": 195.1, "volume": 214084.0}, {"date": "2020-11-05", "close": 200.44, "volume": 196946.0}, {"date": "2020-11-06", "close": 199.32, "volume": 133106.0}, {"date": "2020-11-09", "close": 197.46, "volume": 235093.0}, {"date": "2020-11-10", "close": 187.5, "volume": 265078.0}, {"date": "2020-11-11", "close": 188.06, "volume": 321653.0}, {"date": "2020-11-12", "close": 186.81, "volume": 143558.0}, {"date": "2020-11-13", "close": 190.88, "volume": 123109.0}, {"date": "2020-11-16", "close": 193.93, "volume": 209484.0}, {"date": "2020-11-17", "close": 190.27, "volume": 125056.0}, {"date": "2020-11-18", "close": 186.26, "volume": 194659.0}, {"date": "2020-11-19", "close": 187.35, "volume": 151451.0}, {"date": "2020-11-20", "close": 189.68, "volume": 154943.0}, {"date": "2020-11-23", "close": 187.82, "volume": 179443.0}, {"date": "2020-11-24", "close": 186.37, "volume": 244997.0}, {"date": "2020-11-25", "close": 188.25, "volume": 130447.0}, {"date": "2020-11-27", "close": 191.14, "volume": 49187.0}, {"date": "2020-11-30", "close": 194.88, "volume": 170766.0}, {"date": "2020-12-01", "close": 197.44, "volume": 236949.0}, {"date": "2020-12-02", "close": 199.11, "volume": 256436.0}, {"date": "2020-12-03", "close": 199.33, "volume": 365243.0}, {"date": "2020-12-04", "close": 200.5, "volume": 158618.0}, {"date": "2020-12-07", "close": 200.74, "volume": 165642.0}, {"date": "2020-12-08", "close": 202.27, "volume": 112961.0}, {"date": "2020-12-09", "close": 196.7, "volume": 264586.0}, {"date": "2020-12-10", "close": 196.6, "volume": 232019.0}, {"date": "2020-12-11", "close": 193.3, "volume": 193301.0}, {"date": "2020-12-14", "close": 190.81, "volume": 301756.0}, {"date": "2020-12-15", "close": 196.63, "volume": 167513.0}, {"date": "2020-12-16", "close": 193.13, "volume": 212332.0}, {"date": "2020-12-17", "close": 193.6, "volume": 249571.0}, {"date": "2020-12-18", "close": 194.19, "volume": 361262.0}, {"date": "2020-12-21", "close": 193.53, "volume": 211365.0}, {"date": "2020-12-22", "close": 194.39, "volume": 213240.0}, {"date": "2020-12-23", "close": 193.11, "volume": 176151.0}, {"date": "2020-12-24", "close": 192.51, "volume": 39409.0}, {"date": "2020-12-28", "close": 191.38, "volume": 89277.0}, {"date": "2020-12-29", "close": 193.5, "volume": 119554.0}, {"date": "2020-12-30", "close": 193.66, "volume": 129424.0}, {"date": "2020-12-31", "close": 194.98, "volume": 103288.0}, {"date": "2021-01-04", "close": 192.02, "volume": 240413.0}, {"date": "2021-01-05", "close": 195.69, "volume": 181429.0}, {"date": "2021-01-06", "close": 205.48, "volume": 285091.0}, {"date": "2021-01-07", "close": 209.45, "volume": 307074.0}, {"date": "2021-01-08", "close": 214.75, "volume": 266776.0}, {"date": "2021-01-11", "close": 213.92, "volume": 273224.0}, {"date": "2021-01-12", "close": 211.32, "volume": 296837.0}, {"date": "2021-01-13", "close": 210.36, "volume": 168061.0}, {"date": "2021-01-14", "close": 210.66, "volume": 149148.0}, {"date": "2021-01-15", "close": 210.35, "volume": 118364.0}, {"date": "2021-01-19", "close": 215.12, "volume": 232603.0}, {"date": "2021-01-20", "close": 220.96, "volume": 188056.0}, {"date": "2021-01-21", "close": 217.93, "volume": 130499.0}, {"date": "2021-01-22", "close": 216.24, "volume": 95793.0}, {"date": "2021-01-25", "close": 214.61, "volume": 183933.0}, {"date": "2021-01-26", "close": 213.09, "volume": 164846.0}, {"date": "2021-01-27", "close": 207.89, "volume": 386477.0}, {"date": "2021-01-28", "close": 206.2, "volume": 214854.0}, {"date": "2021-01-29", "close": 203.81, "volume": 246107.0}, {"date": "2021-02-01", "close": 204.47, "volume": 300167.0}, {"date": "2021-02-02", "close": 205.32, "volume": 174984.0}, {"date": "2021-02-03", "close": 202.85, "volume": 170617.0}, {"date": "2021-02-04", "close": 199.52, "volume": 243932.0}, {"date": "2021-02-05", "close": 200.18, "volume": 285214.0}, {"date": "2021-02-08", "close": 202.19, "volume": 189559.0}, {"date": "2021-02-09", "close": 201.46, "volume": 210449.0}, {"date": "2021-02-10", "close": 208.26, "volume": 343491.0}, {"date": "2021-02-11", "close": 211.57, "volume": 285330.0}, {"date": "2021-02-12", "close": 210.52, "volume": 220531.0}, {"date": "2021-02-16", "close": 209.31, "volume": 227703.0}, {"date": "2021-02-17", "close": 206.99, "volume": 138685.0}, {"date": "2021-02-18", "close": 205.36, "volume": 142797.0}, {"date": "2021-02-19", "close": 208.21, "volume": 126176.0}, {"date": "2021-02-22", "close": 208.25, "volume": 256512.0}, {"date": "2021-02-23", "close": 208.62, "volume": 178585.0}, {"date": "2021-02-24", "close": 192.41, "volume": 3999349.0}, {"date": "2021-02-25", "close": 184.44, "volume": 1415308.0}, {"date": "2021-02-26", "close": 180.68, "volume": 1527721.0}, {"date": "2021-03-01", "close": 173.0, "volume": 1744152.0}, {"date": "2021-03-02", "close": 171.87, "volume": 1266663.0}, {"date": "2021-03-03", "close": 174.96, "volume": 1257562.0}, {"date": "2021-03-04", "close": 172.01, "volume": 912006.0}, {"date": "2021-03-05", "close": 179.83, "volume": 945233.0}, {"date": "2021-03-08", "close": 180.22, "volume": 1262667.0}, {"date": "2021-03-09", "close": 181.08, "volume": 591402.0}, {"date": "2021-03-10", "close": 177.25, "volume": 612300.0}, {"date": "2021-03-11", "close": 180.69, "volume": 896136.0}, {"date": "2021-03-12", "close": 182.28, "volume": 657035.0}, {"date": "2021-03-15", "close": 182.07, "volume": 919929.0}, {"date": "2021-03-16", "close": 181.15, "volume": 722906.0}, {"date": "2021-03-17", "close": 182.15, "volume": 618750.0}, {"date": "2021-03-18", "close": 182.87, "volume": 1246990.0}, {"date": "2021-03-19", "close": 186.0, "volume": 667853.0}, {"date": "2021-03-22", "close": 186.07, "volume": 328063.0}, {"date": "2021-03-23", "close": 183.32, "volume": 683558.0}, {"date": "2021-03-24", "close": 184.34, "volume": 633199.0}, {"date": "2021-03-25", "close": 183.86, "volume": 449233.0}, {"date": "2021-03-26", "close": 190.72, "volume": 605540.0}, {"date": "2021-03-29", "close": 193.37, "volume": 810950.0}, {"date": "2021-03-30", "close": 196.92, "volume": 840371.0}, {"date": "2021-03-31", "close": 196.37, "volume": 804588.0}, {"date": "2021-04-01", "close": 202.33, "volume": 809124.0}, {"date": "2021-04-05", "close": 203.3, "volume": 600000.0}, {"date": "2021-04-06", "close": 203.48, "volume": 480976.0}, {"date": "2021-04-07", "close": 199.76, "volume": 530784.0}, {"date": "2021-04-08", "close": 198.66, "volume": 434759.0}, {"date": "2021-04-09", "close": 198.07, "volume": 348213.0}, {"date": "2021-04-12", "close": 194.07, "volume": 458269.0}, {"date": "2021-04-13", "close": 198.03, "volume": 508046.0}, {"date": "2021-04-14", "close": 196.43, "volume": 444101.0}, {"date": "2021-04-15", "close": 205.2, "volume": 1220680.0}, {"date": "2021-04-16", "close": 204.47, "volume": 625285.0}, {"date": "2021-04-19", "close": 203.64, "volume": 493850.0}, {"date": "2021-04-20", "close": 206.36, "volume": 652723.0}, {"date": "2021-04-21", "close": 210.8, "volume": 693230.0}, {"date": "2021-04-22", "close": 212.51, "volume": 797112.0}, {"date": "2021-04-23", "close": 217.82, "volume": 635693.0}, {"date": "2021-04-26", "close": 217.88, "volume": 562035.0}, {"date": "2021-04-27", "close": 215.06, "volume": 725285.0}, {"date": "2021-04-28", "close": 214.89, "volume": 734465.0}, {"date": "2021-04-29", "close": 216.13, "volume": 604558.0}, {"date": "2021-04-30", "close": 216.95, "volume": 675912.0}, {"date": "2021-05-03", "close": 213.49, "volume": 541778.0}, {"date": "2021-05-04", "close": 219.44, "volume": 753301.0}, {"date": "2021-05-05", "close": 221.98, "volume": 775520.0}, {"date": "2021-05-06", "close": 223.12, "volume": 755694.0}, {"date": "2021-05-07", "close": 228.82, "volume": 918247.0}, {"date": "2021-05-10", "close": 225.39, "volume": 676151.0}, {"date": "2021-05-11", "close": 225.65, "volume": 398922.0}, {"date": "2021-05-12", "close": 224.27, "volume": 796262.0}, {"date": "2021-05-13", "close": 227.09, "volume": 511068.0}, {"date": "2021-05-14", "close": 229.2, "volume": 519193.0}, {"date": "2021-05-17", "close": 225.73, "volume": 629489.0}, {"date": "2021-05-18", "close": 222.37, "volume": 985490.0}, {"date": "2021-05-19", "close": 226.65, "volume": 445669.0}, {"date": "2021-05-20", "close": 231.02, "volume": 354239.0}, {"date": "2021-05-21", "close": 231.08, "volume": 383837.0}, {"date": "2021-05-24", "close": 232.2, "volume": 315442.0}, {"date": "2021-05-25", "close": 229.39, "volume": 344619.0}, {"date": "2021-05-26", "close": 224.15, "volume": 417407.0}, {"date": "2021-05-27", "close": 223.66, "volume": 534052.0}, {"date": "2021-05-28", "close": 223.76, "volume": 378603.0}, {"date": "2021-06-01", "close": 222.76, "volume": 422478.0}, {"date": "2021-06-02", "close": 220.6, "volume": 598064.0}, {"date": "2021-06-03", "close": 220.88, "volume": 631791.0}, {"date": "2021-06-04", "close": 220.48, "volume": 306213.0}, {"date": "2021-06-07", "close": 219.88, "volume": 289229.0}, {"date": "2021-06-08", "close": 219.58, "volume": 521840.0}, {"date": "2021-06-09", "close": 220.04, "volume": 524488.0}, {"date": "2021-06-10", "close": 217.8, "volume": 602649.0}, {"date": "2021-06-11", "close": 216.18, "volume": 353118.0}, {"date": "2021-06-14", "close": 214.82, "volume": 357592.0}, {"date": "2021-06-15", "close": 214.46, "volume": 527815.0}, {"date": "2021-06-16", "close": 210.56, "volume": 686360.0}, {"date": "2021-06-17", "close": 217.61, "volume": 1027241.0}, {"date": "2021-06-18", "close": 212.17, "volume": 623958.0}, {"date": "2021-06-21", "close": 212.71, "volume": 779550.0}, {"date": "2021-06-22", "close": 212.32, "volume": 878724.0}, {"date": "2021-06-23", "close": 210.72, "volume": 978148.0}, {"date": "2021-06-24", "close": 213.8, "volume": 995009.0}, {"date": "2021-06-25", "close": 217.15, "volume": 719998.0}, {"date": "2021-06-28", "close": 215.28, "volume": 932952.0}, {"date": "2021-06-29", "close": 214.04, "volume": 1589735.0}, {"date": "2021-06-30", "close": 206.71, "volume": 3991289.0}, {"date": "2021-07-01", "close": 215.85, "volume": 6622846.0}, {"date": "2021-07-02", "close": 215.08, "volume": 1736304.0}, {"date": "2021-07-06", "close": 211.73, "volume": 2264053.0}, {"date": "2021-07-07", "close": 218.79, "volume": 1421511.0}, {"date": "2021-07-08", "close": 209.35, "volume": 1752091.0}, {"date": "2021-07-09", "close": 210.5, "volume": 946432.0}, {"date": "2021-07-12", "close": 208.53, "volume": 504090.0}, {"date": "2021-07-13", "close": 210.01, "volume": 820521.0}, {"date": "2021-07-14", "close": 210.7, "volume": 1187121.0}, {"date": "2021-07-15", "close": 214.87, "volume": 1176863.0}, {"date": "2021-07-16", "close": 217.29, "volume": 721425.0}, {"date": "2021-07-19", "close": 216.44, "volume": 922460.0}, {"date": "2021-07-20", "close": 215.88, "volume": 601963.0}, {"date": "2021-07-21", "close": 214.07, "volume": 1100109.0}, {"date": "2021-07-22", "close": 209.5, "volume": 855886.0}, {"date": "2021-07-23", "close": 218.0, "volume": 850617.0}, {"date": "2021-07-26", "close": 215.99, "volume": 853789.0}, {"date": "2021-07-27", "close": 223.67, "volume": 695119.0}, {"date": "2021-07-28", "close": 230.27, "volume": 1760469.0}, {"date": "2021-07-29", "close": 240.59, "volume": 1875365.0}, {"date": "2021-07-30", "close": 243.27, "volume": 1493725.0}, {"date": "2021-08-02", "close": 246.55, "volume": 1767268.0}, {"date": "2021-08-03", "close": 244.08, "volume": 1925311.0}, {"date": "2021-08-04", "close": 246.07, "volume": 650768.0}, {"date": "2021-08-05", "close": 243.54, "volume": 454426.0}, {"date": "2021-08-06", "close": 241.74, "volume": 442984.0}, {"date": "2021-08-09", "close": 240.65, "volume": 483456.0}, {"date": "2021-08-10", "close": 237.06, "volume": 443287.0}, {"date": "2021-08-11", "close": 236.26, "volume": 937229.0}, {"date": "2021-08-12", "close": 238.8, "volume": 286530.0}, {"date": "2021-08-13", "close": 239.06, "volume": 360028.0}, {"date": "2021-08-16", "close": 240.42, "volume": 276179.0}, {"date": "2021-08-17", "close": 241.77, "volume": 591751.0}, {"date": "2021-08-18", "close": 240.59, "volume": 370488.0}, {"date": "2021-08-19", "close": 246.6, "volume": 672719.0}, {"date": "2021-08-20", "close": 247.81, "volume": 387066.0}, {"date": "2021-08-23", "close": 244.98, "volume": 524530.0}, {"date": "2021-08-24", "close": 249.27, "volume": 635311.0}, {"date": "2021-08-25", "close": 251.65, "volume": 361540.0}, {"date": "2021-08-26", "close": 253.0, "volume": 363956.0}, {"date": "2021-08-27", "close": 253.71, "volume": 347330.0}, {"date": "2021-08-30", "close": 256.16, "volume": 413894.0}, {"date": "2021-08-31", "close": 255.77, "volume": 456147.0}, {"date": "2021-09-01", "close": 258.22, "volume": 368248.0}, {"date": "2021-09-02", "close": 261.27, "volume": 407910.0}, {"date": "2021-09-03", "close": 262.36, "volume": 389960.0}, {"date": "2021-09-07", "close": 261.54, "volume": 275039.0}, {"date": "2021-09-08", "close": 259.84, "volume": 247655.0}, {"date": "2021-09-09", "close": 258.96, "volume": 389700.0}, {"date": "2021-09-10", "close": 258.81, "volume": 295661.0}, {"date": "2021-09-13", "close": 256.77, "volume": 441905.0}, {"date": "2021-09-14", "close": 265.32, "volume": 473777.0}, {"date": "2021-09-15", "close": 263.04, "volume": 482855.0}, {"date": "2021-09-16", "close": 270.74, "volume": 599032.0}, {"date": "2021-09-17", "close": 268.19, "volume": 700985.0}, {"date": "2021-09-20", "close": 268.73, "volume": 511732.0}, {"date": "2021-09-21", "close": 269.96, "volume": 319240.0}, {"date": "2021-09-22", "close": 274.39, "volume": 266138.0}, {"date": "2021-09-23", "close": 281.46, "volume": 694853.0}, {"date": "2021-09-24", "close": 283.04, "volume": 638667.0}, {"date": "2021-09-27", "close": 271.19, "volume": 800843.0}, {"date": "2021-09-28", "close": 265.47, "volume": 814375.0}, {"date": "2021-09-29", "close": 267.67, "volume": 397252.0}, {"date": "2021-09-30", "close": 262.02, "volume": 313088.0}, {"date": "2021-10-01", "close": 262.33, "volume": 397451.0}, {"date": "2021-10-04", "close": 258.11, "volume": 483741.0}, {"date": "2021-10-05", "close": 262.47, "volume": 344427.0}, {"date": "2021-10-06", "close": 264.08, "volume": 319281.0}, {"date": "2021-10-07", "close": 265.57, "volume": 333053.0}, {"date": "2021-10-08", "close": 265.26, "volume": 429913.0}, {"date": "2021-10-11", "close": 264.86, "volume": 284269.0}, {"date": "2021-10-12", "close": 264.75, "volume": 286299.0}, {"date": "2021-10-13", "close": 270.17, "volume": 376914.0}, {"date": "2021-10-14", "close": 275.07, "volume": 385815.0}, {"date": "2021-10-15", "close": 275.04, "volume": 308322.0}, {"date": "2021-10-18", "close": 276.57, "volume": 239190.0}, {"date": "2021-10-19", "close": 277.58, "volume": 451840.0}, {"date": "2021-10-20", "close": 276.33, "volume": 519390.0}, {"date": "2021-10-21", "close": 277.13, "volume": 403406.0}, {"date": "2021-10-22", "close": 277.52, "volume": 300103.0}, {"date": "2021-10-25", "close": 283.36, "volume": 298731.0}, {"date": "2021-10-26", "close": 285.14, "volume": 403749.0}, {"date": "2021-10-27", "close": 281.74, "volume": 467323.0}, {"date": "2021-10-28", "close": 286.43, "volume": 386885.0}, {"date": "2021-10-29", "close": 286.77, "volume": 353601.0}, {"date": "2021-11-01", "close": 288.91, "volume": 318384.0}, {"date": "2021-11-02", "close": 282.39, "volume": 410803.0}, {"date": "2021-11-03", "close": 275.6, "volume": 565200.0}, {"date": "2021-11-04", "close": 280.5, "volume": 556832.0}, {"date": "2021-11-05", "close": 265.96, "volume": 518711.0}, {"date": "2021-11-08", "close": 268.05, "volume": 372754.0}, {"date": "2021-11-09", "close": 274.16, "volume": 671458.0}, {"date": "2021-11-10", "close": 273.45, "volume": 425365.0}, {"date": "2021-11-11", "close": 275.18, "volume": 256369.0}, {"date": "2021-11-12", "close": 285.55, "volume": 800497.0}, {"date": "2021-11-15", "close": 282.14, "volume": 280764.0}, {"date": "2021-11-16", "close": 285.57, "volume": 308629.0}, {"date": "2021-11-17", "close": 281.4, "volume": 321070.0}, {"date": "2021-11-18", "close": 283.89, "volume": 422991.0}, {"date": "2021-11-19", "close": 286.2, "volume": 364383.0}, {"date": "2021-11-22", "close": 281.53, "volume": 453668.0}, {"date": "2021-11-23", "close": 273.97, "volume": 523792.0}, {"date": "2021-11-24", "close": 273.87, "volume": 476428.0}, {"date": "2021-11-26", "close": 272.0, "volume": 194721.0}, {"date": "2021-11-29", "close": 276.08, "volume": 277255.0}, {"date": "2021-11-30", "close": 270.47, "volume": 268394.0}, {"date": "2021-12-01", "close": 272.97, "volume": 384398.0}, {"date": "2021-12-02", "close": 273.05, "volume": 338329.0}, {"date": "2021-12-03", "close": 272.81, "volume": 544587.0}, {"date": "2021-12-06", "close": 265.94, "volume": 491891.0}, {"date": "2021-12-07", "close": 278.59, "volume": 706181.0}, {"date": "2021-12-08", "close": 278.4, "volume": 219329.0}, {"date": "2021-12-09", "close": 273.6, "volume": 160011.0}, {"date": "2021-12-10", "close": 277.1, "volume": 367636.0}, {"date": "2021-12-13", "close": 277.56, "volume": 259183.0}, {"date": "2021-12-14", "close": 274.79, "volume": 369577.0}, {"date": "2021-12-15", "close": 287.31, "volume": 657272.0}, {"date": "2021-12-16", "close": 284.36, "volume": 768412.0}, {"date": "2021-12-17", "close": 287.67, "volume": 750731.0}, {"date": "2021-12-20", "close": 287.12, "volume": 708114.0}, {"date": "2021-12-21", "close": 286.7, "volume": 437248.0}, {"date": "2021-12-22", "close": 307.43, "volume": 799318.0}, {"date": "2021-12-23", "close": 307.93, "volume": 770720.0}, {"date": "2021-12-27", "close": 307.62, "volume": 285172.0}, {"date": "2021-12-28", "close": 306.05, "volume": 349613.0}, {"date": "2021-12-29", "close": 307.99, "volume": 283894.0}, {"date": "2021-12-30", "close": 309.29, "volume": 188542.0}, {"date": "2021-12-31", "close": 309.7, "volume": 167295.0}, {"date": "2022-01-03", "close": 296.03, "volume": 581462.0}, {"date": "2022-01-04", "close": 287.97, "volume": 1089765.0}, {"date": "2022-01-05", "close": 279.28, "volume": 585236.0}, {"date": "2022-01-06", "close": 285.64, "volume": 581080.0}, {"date": "2022-01-07", "close": 280.68, "volume": 647090.0}, {"date": "2022-01-10", "close": 283.89, "volume": 539113.0}, {"date": "2022-01-11", "close": 287.42, "volume": 499260.0}, {"date": "2022-01-12", "close": 289.97, "volume": 524918.0}, {"date": "2022-01-13", "close": 274.66, "volume": 462341.0}, {"date": "2022-01-14", "close": 266.39, "volume": 790130.0}, {"date": "2022-01-18", "close": 254.39, "volume": 804502.0}, {"date": "2022-01-19", "close": 257.05, "volume": 719756.0}, {"date": "2022-01-20", "close": 255.92, "volume": 706827.0}, {"date": "2022-01-21", "close": 251.95, "volume": 747419.0}, {"date": "2022-01-24", "close": 256.05, "volume": 567057.0}, {"date": "2022-01-25", "close": 250.39, "volume": 452237.0}, {"date": "2022-01-26", "close": 253.09, "volume": 922329.0}, {"date": "2022-01-27", "close": 256.66, "volume": 981643.0}, {"date": "2022-01-28", "close": 262.95, "volume": 727987.0}, {"date": "2022-01-31", "close": 265.72, "volume": 522586.0}, {"date": "2022-02-01", "close": 268.46, "volume": 476267.0}, {"date": "2022-02-02", "close": 275.9, "volume": 438774.0}, {"date": "2022-02-03", "close": 267.95, "volume": 357850.0}, {"date": "2022-02-04", "close": 267.03, "volume": 286984.0}, {"date": "2022-02-07", "close": 268.24, "volume": 346150.0}, {"date": "2022-02-08", "close": 272.23, "volume": 308218.0}, {"date": "2022-02-09", "close": 278.71, "volume": 488969.0}, {"date": "2022-02-10", "close": 272.72, "volume": 371867.0}, {"date": "2022-02-11", "close": 261.56, "volume": 490251.0}, {"date": "2022-02-14", "close": 255.84, "volume": 747980.0}, {"date": "2022-02-15", "close": 242.36, "volume": 1358660.0}, {"date": "2022-02-16", "close": 240.53, "volume": 1216854.0}, {"date": "2022-02-17", "close": 229.94, "volume": 1014839.0}, {"date": "2022-02-18", "close": 226.84, "volume": 730069.0}, {"date": "2022-02-22", "close": 220.25, "volume": 952340.0}, {"date": "2022-02-23", "close": 221.23, "volume": 1199908.0}, {"date": "2022-02-24", "close": 233.4, "volume": 1476752.0}, {"date": "2022-02-25", "close": 238.19, "volume": 875774.0}, {"date": "2022-02-28", "close": 238.01, "volume": 925857.0}, {"date": "2022-03-01", "close": 231.21, "volume": 651158.0}, {"date": "2022-03-02", "close": 234.45, "volume": 462405.0}, {"date": "2022-03-03", "close": 231.68, "volume": 486474.0}, {"date": "2022-03-04", "close": 226.32, "volume": 643413.0}, {"date": "2022-03-07", "close": 220.31, "volume": 723293.0}, {"date": "2022-03-08", "close": 216.09, "volume": 810795.0}, {"date": "2022-03-09", "close": 230.15, "volume": 870999.0}, {"date": "2022-03-10", "close": 227.06, "volume": 678633.0}, {"date": "2022-03-11", "close": 223.88, "volume": 455364.0}, {"date": "2022-03-14", "close": 218.89, "volume": 557129.0}, {"date": "2022-03-15", "close": 223.32, "volume": 901565.0}, {"date": "2022-03-16", "close": 230.5, "volume": 914464.0}, {"date": "2022-03-17", "close": 235.97, "volume": 651312.0}, {"date": "2022-03-18", "close": 239.5, "volume": 1661126.0}, {"date": "2022-03-21", "close": 239.22, "volume": 518959.0}, {"date": "2022-03-22", "close": 243.16, "volume": 451429.0}, {"date": "2022-03-23", "close": 235.0, "volume": 402514.0}, {"date": "2022-03-24", "close": 237.62, "volume": 317175.0}, {"date": "2022-03-25", "close": 238.63, "volume": 414570.0}, {"date": "2022-03-28", "close": 238.18, "volume": 457821.0}, {"date": "2022-03-29", "close": 251.54, "volume": 805297.0}, {"date": "2022-03-30", "close": 245.81, "volume": 371595.0}, {"date": "2022-03-31", "close": 243.22, "volume": 331929.0}, {"date": "2022-04-01", "close": 246.63, "volume": 292610.0}, {"date": "2022-04-04", "close": 243.84, "volume": 449358.0}, {"date": "2022-04-05", "close": 242.97, "volume": 249202.0}, {"date": "2022-04-06", "close": 243.71, "volume": 313830.0}, {"date": "2022-04-07", "close": 257.69, "volume": 844027.0}, {"date": "2022-04-08", "close": 261.32, "volume": 766613.0}, {"date": "2022-04-11", "close": 247.72, "volume": 645761.0}, {"date": "2022-04-12", "close": 246.28, "volume": 482931.0}, {"date": "2022-04-13", "close": 250.43, "volume": 513202.0}, {"date": "2022-04-14", "close": 246.04, "volume": 243524.0}, {"date": "2022-04-18", "close": 243.46, "volume": 185953.0}, {"date": "2022-04-19", "close": 247.57, "volume": 406144.0}, {"date": "2022-04-20", "close": 253.22, "volume": 298165.0}, {"date": "2022-04-21", "close": 244.9, "volume": 330229.0}, {"date": "2022-04-22", "close": 233.95, "volume": 351352.0}, {"date": "2022-04-25", "close": 225.63, "volume": 600519.0}, {"date": "2022-04-26", "close": 210.67, "volume": 720316.0}, {"date": "2022-04-27", "close": 215.16, "volume": 725916.0}, {"date": "2022-04-28", "close": 225.05, "volume": 814081.0}, {"date": "2022-04-29", "close": 226.21, "volume": 812583.0}, {"date": "2022-05-02", "close": 228.58, "volume": 540478.0}, {"date": "2022-05-03", "close": 226.94, "volume": 301070.0}, {"date": "2022-05-04", "close": 231.36, "volume": 298342.0}, {"date": "2022-05-05", "close": 227.75, "volume": 254147.0}, {"date": "2022-05-06", "close": 224.31, "volume": 371738.0}, {"date": "2022-05-09", "close": 209.08, "volume": 466429.0}, {"date": "2022-05-10", "close": 209.95, "volume": 448624.0}, {"date": "2022-05-11", "close": 204.85, "volume": 601172.0}, {"date": "2022-05-12", "close": 206.72, "volume": 562409.0}, {"date": "2022-05-13", "close": 211.0, "volume": 518695.0}, {"date": "2022-05-16", "close": 210.52, "volume": 599281.0}, {"date": "2022-05-17", "close": 209.15, "volume": 725000.0}, {"date": "2022-05-18", "close": 203.27, "volume": 624891.0}, {"date": "2022-05-19", "close": 214.26, "volume": 773512.0}, {"date": "2022-05-20", "close": 216.1, "volume": 568203.0}, {"date": "2022-05-23", "close": 217.58, "volume": 549150.0}, {"date": "2022-05-24", "close": 216.27, "volume": 471791.0}, {"date": "2022-05-25", "close": 211.97, "volume": 308086.0}, {"date": "2022-05-26", "close": 217.64, "volume": 245882.0}, {"date": "2022-05-27", "close": 227.3, "volume": 415284.0}, {"date": "2022-05-31", "close": 223.79, "volume": 467417.0}, {"date": "2022-06-01", "close": 218.74, "volume": 535931.0}, {"date": "2022-06-02", "close": 224.45, "volume": 599455.0}, {"date": "2022-06-03", "close": 222.33, "volume": 633099.0}, {"date": "2022-06-06", "close": 227.72, "volume": 454024.0}, {"date": "2022-06-07", "close": 229.69, "volume": 260881.0}, {"date": "2022-06-08", "close": 230.56, "volume": 595349.0}, {"date": "2022-06-09", "close": 228.75, "volume": 1014384.0}, {"date": "2022-06-10", "close": 219.24, "volume": 680893.0}, {"date": "2022-06-13", "close": 209.01, "volume": 513533.0}, {"date": "2022-06-14", "close": 204.33, "volume": 374151.0}, {"date": "2022-06-15", "close": 205.59, "volume": 435257.0}, {"date": "2022-06-16", "close": 197.3, "volume": 426976.0}, {"date": "2022-06-17", "close": 200.87, "volume": 587253.0}, {"date": "2022-06-21", "close": 205.27, "volume": 350072.0}, {"date": "2022-06-22", "close": 205.94, "volume": 302218.0}, {"date": "2022-06-23", "close": 217.49, "volume": 449606.0}, {"date": "2022-06-24", "close": 220.63, "volume": 480966.0}, {"date": "2022-06-27", "close": 220.88, "volume": 396196.0}, {"date": "2022-06-28", "close": 219.1, "volume": 741735.0}, {"date": "2022-06-29", "close": 217.27, "volume": 655656.0}, {"date": "2022-06-30", "close": 216.7, "volume": 521956.0}, {"date": "2022-07-01", "close": 212.71, "volume": 517637.0}, {"date": "2022-07-05", "close": 216.47, "volume": 363842.0}, {"date": "2022-07-06", "close": 219.69, "volume": 470784.0}, {"date": "2022-07-07", "close": 222.91, "volume": 467314.0}, {"date": "2022-07-08", "close": 217.95, "volume": 309410.0}, {"date": "2022-07-11", "close": 214.59, "volume": 292032.0}, {"date": "2022-07-12", "close": 208.9, "volume": 338475.0}, {"date": "2022-07-13", "close": 205.98, "volume": 231615.0}, {"date": "2022-07-14", "close": 204.96, "volume": 400287.0}, {"date": "2022-07-15", "close": 211.13, "volume": 380373.0}, {"date": "2022-07-18", "close": 204.43, "volume": 430845.0}, {"date": "2022-07-19", "close": 213.53, "volume": 342932.0}, {"date": "2022-07-20", "close": 214.79, "volume": 332675.0}, {"date": "2022-07-21", "close": 224.65, "volume": 470340.0}, {"date": "2022-07-22", "close": 221.09, "volume": 476838.0}, {"date": "2022-07-25", "close": 223.35, "volume": 390933.0}, {"date": "2022-07-26", "close": 223.65, "volume": 460537.0}, {"date": "2022-07-27", "close": 231.79, "volume": 711077.0}, {"date": "2022-07-28", "close": 237.48, "volume": 689044.0}, {"date": "2022-07-29", "close": 241.25, "volume": 882634.0}, {"date": "2022-08-01", "close": 236.62, "volume": 864893.0}, {"date": "2022-08-02", "close": 229.07, "volume": 596019.0}, {"date": "2022-08-03", "close": 227.88, "volume": 538241.0}, {"date": "2022-08-04", "close": 231.48, "volume": 269156.0}, {"date": "2022-08-05", "close": 233.12, "volume": 258434.0}, {"date": "2022-08-08", "close": 231.83, "volume": 407167.0}, {"date": "2022-08-09", "close": 230.42, "volume": 270021.0}, {"date": "2022-08-10", "close": 243.08, "volume": 709635.0}, {"date": "2022-08-11", "close": 243.33, "volume": 565027.0}, {"date": "2022-08-12", "close": 241.24, "volume": 738259.0}, {"date": "2022-08-15", "close": 247.5, "volume": 491778.0}, {"date": "2022-08-16", "close": 246.3, "volume": 472159.0}, {"date": "2022-08-17", "close": 239.95, "volume": 311218.0}, {"date": "2022-08-18", "close": 237.6, "volume": 290909.0}, {"date": "2022-08-19", "close": 233.68, "volume": 316471.0}, {"date": "2022-08-22", "close": 225.8, "volume": 292074.0}, {"date": "2022-08-23", "close": 224.92, "volume": 240082.0}, {"date": "2022-08-24", "close": 227.33, "volume": 332254.0}, {"date": "2022-08-25", "close": 229.62, "volume": 288534.0}, {"date": "2022-08-26", "close": 213.46, "volume": 309765.0}, {"date": "2022-08-29", "close": 209.22, "volume": 452465.0}, {"date": "2022-08-30", "close": 210.18, "volume": 305027.0}, {"date": "2022-08-31", "close": 209.83, "volume": 366834.0}, {"date": "2022-09-01", "close": 208.7, "volume": 331205.0}, {"date": "2022-09-02", "close": 206.74, "volume": 312666.0}, {"date": "2022-09-06", "close": 208.75, "volume": 365832.0}, {"date": "2022-09-07", "close": 215.91, "volume": 591174.0}, {"date": "2022-09-08", "close": 221.72, "volume": 640155.0}, {"date": "2022-09-09", "close": 226.2, "volume": 399500.0}, {"date": "2022-09-12", "close": 232.99, "volume": 877549.0}, {"date": "2022-09-13", "close": 216.67, "volume": 993863.0}, {"date": "2022-09-14", "close": 205.63, "volume": 603722.0}, {"date": "2022-09-15", "close": 208.8, "volume": 416545.0}, {"date": "2022-09-16", "close": 204.49, "volume": 545922.0}, {"date": "2022-09-19", "close": 201.74, "volume": 535531.0}, {"date": "2022-09-20", "close": 197.24, "volume": 518070.0}, {"date": "2022-09-21", "close": 194.69, "volume": 387099.0}, {"date": "2022-09-22", "close": 191.02, "volume": 370145.0}, {"date": "2022-09-23", "close": 190.84, "volume": 817177.0}, {"date": "2022-09-26", "close": 183.73, "volume": 610674.0}, {"date": "2022-09-27", "close": 183.25, "volume": 657823.0}, {"date": "2022-09-28", "close": 187.36, "volume": 655950.0}, {"date": "2022-09-29", "close": 184.02, "volume": 528282.0}, {"date": "2022-09-30", "close": 183.78, "volume": 644837.0}, {"date": "2022-10-03", "close": 189.19, "volume": 555723.0}, {"date": "2022-10-04", "close": 197.26, "volume": 487068.0}, {"date": "2022-10-05", "close": 197.22, "volume": 491374.0}, {"date": "2022-10-06", "close": 193.37, "volume": 394489.0}, {"date": "2022-10-07", "close": 186.52, "volume": 329845.0}, {"date": "2022-10-10", "close": 183.98, "volume": 278874.0}, {"date": "2022-10-11", "close": 176.25, "volume": 725529.0}, {"date": "2022-10-12", "close": 177.11, "volume": 889075.0}, {"date": "2022-10-13", "close": 180.32, "volume": 504641.0}, {"date": "2022-10-14", "close": 173.9, "volume": 846701.0}, {"date": "2022-10-17", "close": 183.06, "volume": 1904669.0}, {"date": "2022-10-18", "close": 188.43, "volume": 809097.0}, {"date": "2022-10-19", "close": 179.94, "volume": 412486.0}, {"date": "2022-10-20", "close": 174.47, "volume": 834181.0}, {"date": "2022-10-21", "close": 177.99, "volume": 705733.0}, {"date": "2022-10-24", "close": 178.91, "volume": 430502.0}, {"date": "2022-10-25", "close": 196.73, "volume": 1116674.0}, {"date": "2022-10-26", "close": 197.61, "volume": 886356.0}, {"date": "2022-10-27", "close": 191.78, "volume": 553998.0}, {"date": "2022-10-28", "close": 199.25, "volume": 828372.0}, {"date": "2022-10-31", "close": 197.84, "volume": 595795.0}, {"date": "2022-11-01", "close": 196.34, "volume": 445680.0}, {"date": "2022-11-02", "close": 192.92, "volume": 586950.0}, {"date": "2022-11-03", "close": 201.76, "volume": 1042609.0}, {"date": "2022-11-04", "close": 199.68, "volume": 956023.0}, {"date": "2022-11-07", "close": 198.3, "volume": 565491.0}, {"date": "2022-11-08", "close": 195.07, "volume": 540151.0}, {"date": "2022-11-09", "close": 196.79, "volume": 546592.0}, {"date": "2022-11-10", "close": 216.2, "volume": 692283.0}, {"date": "2022-11-11", "close": 221.46, "volume": 872455.0}, {"date": "2022-11-14", "close": 217.08, "volume": 661965.0}, {"date": "2022-11-15", "close": 224.8, "volume": 801336.0}, {"date": "2022-11-16", "close": 222.35, "volume": 534466.0}, {"date": "2022-11-17", "close": 215.5, "volume": 744287.0}, {"date": "2022-11-18", "close": 216.62, "volume": 450678.0}, {"date": "2022-11-21", "close": 216.22, "volume": 310622.0}, {"date": "2022-11-22", "close": 216.48, "volume": 325367.0}, {"date": "2022-11-23", "close": 217.26, "volume": 381354.0}, {"date": "2022-11-25", "close": 219.0, "volume": 173620.0}, {"date": "2022-11-28", "close": 214.69, "volume": 392417.0}, {"date": "2022-11-29", "close": 211.93, "volume": 535644.0}, {"date": "2022-11-30", "close": 215.44, "volume": 861659.0}, {"date": "2022-12-01", "close": 218.69, "volume": 430986.0}, {"date": "2022-12-02", "close": 213.07, "volume": 689072.0}, {"date": "2022-12-05", "close": 204.76, "volume": 685673.0}, {"date": "2022-12-06", "close": 200.31, "volume": 565203.0}, {"date": "2022-12-07", "close": 196.89, "volume": 535486.0}, {"date": "2022-12-08", "close": 198.49, "volume": 483244.0}, {"date": "2022-12-09", "close": 194.77, "volume": 609329.0}, {"date": "2022-12-12", "close": 197.06, "volume": 415542.0}, {"date": "2022-12-13", "close": 198.26, "volume": 401125.0}, {"date": "2022-12-14", "close": 194.79, "volume": 626499.0}, {"date": "2022-12-15", "close": 190.84, "volume": 1473702.0}, {"date": "2022-12-16", "close": 186.91, "volume": 423353.0}, {"date": "2022-12-19", "close": 189.51, "volume": 623748.0}, {"date": "2022-12-20", "close": 192.02, "volume": 583602.0}, {"date": "2022-12-21", "close": 197.45, "volume": 665867.0}, {"date": "2022-12-22", "close": 195.71, "volume": 408500.0}, {"date": "2022-12-23", "close": 194.85, "volume": 315339.0}, {"date": "2022-12-27", "close": 193.24, "volume": 219482.0}, {"date": "2022-12-28", "close": 193.28, "volume": 256235.0}, {"date": "2022-12-29", "close": 198.47, "volume": 235874.0}, {"date": "2022-12-30", "close": 194.25, "volume": 378168.0}, {"date": "2023-01-03", "close": 193.59, "volume": 462973.0}, {"date": "2023-01-04", "close": 199.35, "volume": 571448.0}, {"date": "2023-01-05", "close": 199.11, "volume": 420544.0}, {"date": "2023-01-06", "close": 200.45, "volume": 611552.0}, {"date": "2023-01-09", "close": 201.14, "volume": 579383.0}, {"date": "2023-01-10", "close": 216.83, "volume": 720244.0}, {"date": "2023-01-11", "close": 224.1, "volume": 565729.0}, {"date": "2023-01-12", "close": 222.66, "volume": 553388.0}, {"date": "2023-01-13", "close": 224.49, "volume": 895031.0}, {"date": "2023-01-17", "close": 225.45, "volume": 573819.0}, {"date": "2023-01-18", "close": 227.16, "volume": 658653.0}, {"date": "2023-01-19", "close": 230.28, "volume": 504286.0}, {"date": "2023-01-20", "close": 231.42, "volume": 491859.0}, {"date": "2023-01-23", "close": 234.87, "volume": 353106.0}, {"date": "2023-01-24", "close": 231.83, "volume": 375114.0}, {"date": "2023-01-25", "close": 232.26, "volume": 296598.0}, {"date": "2023-01-26", "close": 231.05, "volume": 352529.0}, {"date": "2023-01-27", "close": 228.24, "volume": 367191.0}, {"date": "2023-01-30", "close": 223.99, "volume": 240530.0}, {"date": "2023-01-31", "close": 230.71, "volume": 419747.0}, {"date": "2023-02-01", "close": 235.74, "volume": 735443.0}, {"date": "2023-02-02", "close": 245.33, "volume": 543200.0}, {"date": "2023-02-03", "close": 244.02, "volume": 640685.0}, {"date": "2023-02-06", "close": 237.74, "volume": 510369.0}, {"date": "2023-02-07", "close": 241.91, "volume": 276271.0}, {"date": "2023-02-08", "close": 238.8, "volume": 322278.0}, {"date": "2023-02-09", "close": 234.25, "volume": 496614.0}, {"date": "2023-02-10", "close": 232.27, "volume": 371725.0}, {"date": "2023-02-13", "close": 237.95, "volume": 311751.0}, {"date": "2023-02-14", "close": 234.12, "volume": 396464.0}, {"date": "2023-02-15", "close": 235.02, "volume": 293251.0}, {"date": "2023-02-16", "close": 229.9, "volume": 610662.0}, {"date": "2023-02-17", "close": 227.57, "volume": 983100.0}, {"date": "2023-02-21", "close": 223.35, "volume": 406929.0}, {"date": "2023-02-22", "close": 221.71, "volume": 972363.0}, {"date": "2023-02-23", "close": 223.12, "volume": 700131.0}, {"date": "2023-02-24", "close": 223.5, "volume": 633076.0}, {"date": "2023-02-27", "close": 223.13, "volume": 580898.0}, {"date": "2023-02-28", "close": 225.63, "volume": 485036.0}, {"date": "2023-03-01", "close": 227.5, "volume": 608636.0}, {"date": "2023-03-02", "close": 230.47, "volume": 435613.0}, {"date": "2023-03-03", "close": 233.88, "volume": 410926.0}, {"date": "2023-03-06", "close": 235.66, "volume": 499116.0}, {"date": "2023-03-07", "close": 229.45, "volume": 325912.0}, {"date": "2023-03-08", "close": 228.78, "volume": 378318.0}, {"date": "2023-03-09", "close": 221.6, "volume": 372075.0}, {"date": "2023-03-10", "close": 213.91, "volume": 807503.0}, {"date": "2023-03-13", "close": 211.79, "volume": 656531.0}, {"date": "2023-03-14", "close": 215.25, "volume": 464441.0}, {"date": "2023-03-15", "close": 209.52, "volume": 716304.0}, {"date": "2023-03-16", "close": 213.31, "volume": 571183.0}, {"date": "2023-03-17", "close": 207.75, "volume": 627024.0}, {"date": "2023-03-20", "close": 208.58, "volume": 674907.0}, {"date": "2023-03-21", "close": 213.32, "volume": 361995.0}, {"date": "2023-03-22", "close": 208.63, "volume": 317294.0}, {"date": "2023-03-23", "close": 207.85, "volume": 416411.0}, {"date": "2023-03-24", "close": 206.73, "volume": 830400.0}, {"date": "2023-03-27", "close": 207.89, "volume": 935973.0}, {"date": "2023-03-28", "close": 207.37, "volume": 473159.0}, {"date": "2023-03-29", "close": 210.58, "volume": 233873.0}, {"date": "2023-03-30", "close": 210.86, "volume": 347763.0}, {"date": "2023-03-31", "close": 213.59, "volume": 260203.0}, {"date": "2023-04-03", "close": 214.47, "volume": 388714.0}, {"date": "2023-04-04", "close": 210.84, "volume": 390485.0}, {"date": "2023-04-05", "close": 208.36, "volume": 279936.0}, {"date": "2023-04-06", "close": 207.54, "volume": 283582.0}, {"date": "2023-04-10", "close": 208.48, "volume": 193379.0}, {"date": "2023-04-11", "close": 210.45, "volume": 376557.0}, {"date": "2023-04-12", "close": 208.57, "volume": 451194.0}, {"date": "2023-04-13", "close": 210.3, "volume": 702180.0}, {"date": "2023-04-14", "close": 209.78, "volume": 429463.0}, {"date": "2023-04-17", "close": 213.97, "volume": 373006.0}, {"date": "2023-04-18", "close": 212.91, "volume": 620666.0}, {"date": "2023-04-19", "close": 210.55, "volume": 359892.0}, {"date": "2023-04-20", "close": 206.22, "volume": 429428.0}, {"date": "2023-04-21", "close": 207.13, "volume": 293447.0}, {"date": "2023-04-24", "close": 206.47, "volume": 722852.0}, {"date": "2023-04-25", "close": 203.23, "volume": 1334128.0}, {"date": "2023-04-26", "close": 200.88, "volume": 925971.0}, {"date": "2023-04-27", "close": 190.71, "volume": 1564406.0}, {"date": "2023-04-28", "close": 192.69, "volume": 1775841.0}, {"date": "2023-05-01", "close": 195.45, "volume": 588772.0}, {"date": "2023-05-02", "close": 187.89, "volume": 586103.0}, {"date": "2023-05-03", "close": 185.77, "volume": 691335.0}, {"date": "2023-05-04", "close": 183.12, "volume": 1052806.0}, {"date": "2023-05-05", "close": 189.79, "volume": 680970.0}, {"date": "2023-05-08", "close": 189.81, "volume": 364611.0}, {"date": "2023-05-09", "close": 187.16, "volume": 688284.0}, {"date": "2023-05-10", "close": 191.88, "volume": 703235.0}, {"date": "2023-05-11", "close": 199.11, "volume": 1296638.0}, {"date": "2023-05-12", "close": 200.0, "volume": 790077.0}, {"date": "2023-05-15", "close": 205.85, "volume": 998807.0}, {"date": "2023-05-16", "close": 206.56, "volume": 928896.0}, {"date": "2023-05-17", "close": 210.66, "volume": 956367.0}, {"date": "2023-05-18", "close": 208.21, "volume": 703386.0}, {"date": "2023-05-19", "close": 212.78, "volume": 684010.0}, {"date": "2023-05-22", "close": 215.91, "volume": 628675.0}, {"date": "2023-05-23", "close": 212.07, "volume": 608860.0}, {"date": "2023-05-24", "close": 206.86, "volume": 574708.0}, {"date": "2023-05-25", "close": 202.99, "volume": 712111.0}, {"date": "2023-05-26", "close": 203.69, "volume": 512993.0}, {"date": "2023-05-30", "close": 208.47, "volume": 668947.0}, {"date": "2023-05-31", "close": 213.03, "volume": 634370.0}, {"date": "2023-06-01", "close": 215.85, "volume": 608124.0}, {"date": "2023-06-02", "close": 221.45, "volume": 742842.0}, {"date": "2023-06-05", "close": 218.99, "volume": 443811.0}, {"date": "2023-06-06", "close": 223.89, "volume": 442483.0}, {"date": "2023-06-07", "close": 226.26, "volume": 753614.0}, {"date": "2023-06-08", "close": 225.06, "volume": 266418.0}, {"date": "2023-06-09", "close": 221.93, "volume": 456960.0}, {"date": "2023-06-12", "close": 227.93, "volume": 298479.0}, {"date": "2023-06-13", "close": 231.09, "volume": 348666.0}, {"date": "2023-06-14", "close": 230.54, "volume": 469152.0}, {"date": "2023-06-15", "close": 233.62, "volume": 595038.0}, {"date": "2023-06-16", "close": 234.12, "volume": 551076.0}, {"date": "2023-06-20", "close": 230.29, "volume": 1208906.0}, {"date": "2023-06-21", "close": 227.48, "volume": 749563.0}, {"date": "2023-06-22", "close": 227.31, "volume": 670584.0}, {"date": "2023-06-23", "close": 226.33, "volume": 5358246.0}, {"date": "2023-06-26", "close": 228.72, "volume": 580273.0}, {"date": "2023-06-27", "close": 228.91, "volume": 559599.0}, {"date": "2023-06-28", "close": 240.26, "volume": 1016091.0}, {"date": "2023-06-29", "close": 242.63, "volume": 868790.0}, {"date": "2023-06-30", "close": 250.2, "volume": 934723.0}, {"date": "2023-07-03", "close": 243.03, "volume": 616652.0}, {"date": "2023-07-05", "close": 240.85, "volume": 1235240.0}, {"date": "2023-07-06", "close": 237.43, "volume": 926290.0}, {"date": "2023-07-07", "close": 236.44, "volume": 435919.0}, {"date": "2023-07-10", "close": 244.32, "volume": 531298.0}, {"date": "2023-07-11", "close": 239.37, "volume": 807765.0}, {"date": "2023-07-12", "close": 243.14, "volume": 653962.0}, {"date": "2023-07-13", "close": 248.99, "volume": 626258.0}, {"date": "2023-07-14", "close": 246.25, "volume": 453165.0}, {"date": "2023-07-17", "close": 245.04, "volume": 482067.0}, {"date": "2023-07-18", "close": 245.64, "volume": 507556.0}, {"date": "2023-07-19", "close": 247.2, "volume": 865962.0}, {"date": "2023-07-20", "close": 247.41, "volume": 407552.0}, {"date": "2023-07-21", "close": 245.93, "volume": 708095.0}, {"date": "2023-07-24", "close": 242.63, "volume": 984610.0}, {"date": "2023-07-25", "close": 249.66, "volume": 800498.0}, {"date": "2023-07-26", "close": 253.1, "volume": 996946.0}, {"date": "2023-07-27", "close": 241.64, "volume": 1533918.0}, {"date": "2023-07-28", "close": 252.14, "volume": 741308.0}, {"date": "2023-07-31", "close": 251.41, "volume": 836998.0}, {"date": "2023-08-01", "close": 249.23, "volume": 550710.0}, {"date": "2023-08-02", "close": 251.51, "volume": 487691.0}, {"date": "2023-08-03", "close": 251.05, "volume": 390504.0}, {"date": "2023-08-04", "close": 253.35, "volume": 551034.0}, {"date": "2023-08-07", "close": 251.57, "volume": 424415.0}, {"date": "2023-08-08", "close": 255.24, "volume": 495369.0}, {"date": "2023-08-09", "close": 253.62, "volume": 506634.0}, {"date": "2023-08-10", "close": 256.23, "volume": 666852.0}, {"date": "2023-08-11", "close": 258.39, "volume": 574801.0}, {"date": "2023-08-14", "close": 259.21, "volume": 495272.0}, {"date": "2023-08-15", "close": 259.09, "volume": 537976.0}, {"date": "2023-08-16", "close": 256.24, "volume": 508379.0}, {"date": "2023-08-17", "close": 251.99, "volume": 550653.0}, {"date": "2023-08-18", "close": 250.34, "volume": 378354.0}, {"date": "2023-08-21", "close": 248.83, "volume": 438873.0}, {"date": "2023-08-22", "close": 250.17, "volume": 382398.0}, {"date": "2023-08-23", "close": 252.75, "volume": 604547.0}, {"date": "2023-08-24", "close": 252.96, "volume": 816733.0}, {"date": "2023-08-25", "close": 256.32, "volume": 481030.0}, {"date": "2023-08-28", "close": 255.3, "volume": 289024.0}, {"date": "2023-08-29", "close": 260.23, "volume": 298811.0}, {"date": "2023-08-30", "close": 265.62, "volume": 459005.0}, {"date": "2023-08-31", "close": 259.94, "volume": 405950.0}, {"date": "2023-09-01", "close": 262.69, "volume": 268902.0}, {"date": "2023-09-05", "close": 258.65, "volume": 241068.0}, {"date": "2023-09-06", "close": 256.69, "volume": 536981.0}, {"date": "2023-09-07", "close": 258.12, "volume": 542107.0}, {"date": "2023-09-08", "close": 250.13, "volume": 508899.0}, {"date": "2023-09-11", "close": 255.46, "volume": 330938.0}, {"date": "2023-09-12", "close": 257.28, "volume": 398197.0}, {"date": "2023-09-13", "close": 265.1, "volume": 960886.0}, {"date": "2023-09-14", "close": 261.78, "volume": 523554.0}, {"date": "2023-09-15", "close": 261.71, "volume": 518633.0}, {"date": "2023-09-18", "close": 263.02, "volume": 506512.0}, {"date": "2023-09-19", "close": 263.26, "volume": 373002.0}, {"date": "2023-09-20", "close": 261.78, "volume": 325789.0}, {"date": "2023-09-21", "close": 251.87, "volume": 628253.0}, {"date": "2023-09-22", "close": 250.41, "volume": 593404.0}, {"date": "2023-09-25", "close": 250.41, "volume": 382289.0}, {"date": "2023-09-26", "close": 246.7, "volume": 425220.0}, {"date": "2023-09-27", "close": 248.07, "volume": 432007.0}, {"date": "2023-09-28", "close": 247.08, "volume": 437748.0}, {"date": "2023-09-29", "close": 246.25, "volume": 535805.0}, {"date": "2023-10-02", "close": 243.14, "volume": 493419.0}, {"date": "2023-10-03", "close": 240.42, "volume": 451330.0}, {"date": "2023-10-04", "close": 240.32, "volume": 389874.0}, {"date": "2023-10-05", "close": 239.68, "volume": 482842.0}, {"date": "2023-10-06", "close": 239.78, "volume": 814283.0}, {"date": "2023-10-09", "close": 238.55, "volume": 278856.0}, {"date": "2023-10-10", "close": 242.81, "volume": 721521.0}, {"date": "2023-10-11", "close": 249.25, "volume": 620448.0}, {"date": "2023-10-12", "close": 243.9, "volume": 1010126.0}, {"date": "2023-10-13", "close": 247.24, "volume": 442521.0}, {"date": "2023-10-16", "close": 245.13, "volume": 502466.0}, {"date": "2023-10-17", "close": 237.48, "volume": 528862.0}, {"date": "2023-10-18", "close": 226.64, "volume": 697156.0}, {"date": "2023-10-19", "close": 225.55, "volume": 496987.0}, {"date": "2023-10-20", "close": 226.72, "volume": 562920.0}, {"date": "2023-10-23", "close": 222.83, "volume": 627941.0}, {"date": "2023-10-24", "close": 236.49, "volume": 927382.0}, {"date": "2023-10-25", "close": 225.28, "volume": 1098744.0}, {"date": "2023-10-26", "close": 240.56, "volume": 1294855.0}, {"date": "2023-10-27", "close": 235.31, "volume": 741389.0}, {"date": "2023-10-30", "close": 238.13, "volume": 623817.0}, {"date": "2023-10-31", "close": 243.96, "volume": 760577.0}, {"date": "2023-11-01", "close": 250.0, "volume": 604574.0}, {"date": "2023-11-02", "close": 253.5, "volume": 509254.0}, {"date": "2023-11-03", "close": 258.11, "volume": 372737.0}, {"date": "2023-11-06", "close": 257.87, "volume": 279459.0}, {"date": "2023-11-07", "close": 256.83, "volume": 435362.0}, {"date": "2023-11-08", "close": 257.99, "volume": 382882.0}, {"date": "2023-11-09", "close": 250.58, "volume": 538190.0}, {"date": "2023-11-10", "close": 256.34, "volume": 338385.0}, {"date": "2023-11-13", "close": 256.91, "volume": 260200.0}, {"date": "2023-11-14", "close": 266.95, "volume": 399560.0}, {"date": "2023-11-15", "close": 268.8, "volume": 665834.0}, {"date": "2023-11-16", "close": 269.06, "volume": 456478.0}, {"date": "2023-11-17", "close": 269.95, "volume": 286552.0}, {"date": "2023-11-20", "close": 270.02, "volume": 510656.0}, {"date": "2023-11-21", "close": 271.07, "volume": 567185.0}, {"date": "2023-11-22", "close": 271.92, "volume": 248791.0}, {"date": "2023-11-24", "close": 271.89, "volume": 183539.0}, {"date": "2023-11-27", "close": 269.41, "volume": 350464.0}, {"date": "2023-11-28", "close": 267.58, "volume": 353542.0}, {"date": "2023-11-29", "close": 266.99, "volume": 713163.0}, {"date": "2023-11-30", "close": 266.94, "volume": 721155.0}, {"date": "2023-12-01", "close": 269.35, "volume": 456078.0}, {"date": "2023-12-04", "close": 266.61, "volume": 475332.0}, {"date": "2023-12-05", "close": 269.5, "volume": 510204.0}, {"date": "2023-12-06", "close": 268.44, "volume": 402324.0}, {"date": "2023-12-07", "close": 268.19, "volume": 374248.0}, {"date": "2023-12-08", "close": 272.46, "volume": 726673.0}, {"date": "2023-12-11", "close": 274.7, "volume": 402446.0}, {"date": "2023-12-12", "close": 275.76, "volume": 291604.0}, {"date": "2023-12-13", "close": 277.17, "volume": 834512.0}, {"date": "2023-12-14", "close": 278.0, "volume": 914233.0}, {"date": "2023-12-15", "close": 279.03, "volume": 478989.0}, {"date": "2023-12-18", "close": 280.01, "volume": 291176.0}, {"date": "2023-12-19", "close": 284.48, "volume": 411582.0}, {"date": "2023-12-20", "close": 279.41, "volume": 408108.0}, {"date": "2023-12-21", "close": 282.63, "volume": 270510.0}, {"date": "2023-12-22", "close": 280.6, "volume": 684473.0}, {"date": "2023-12-26", "close": 284.05, "volume": 248867.0}, {"date": "2023-12-27", "close": 284.17, "volume": 169797.0}, {"date": "2023-12-28", "close": 285.76, "volume": 626728.0}, {"date": "2023-12-29", "close": 283.07, "volume": 286230.0}, {"date": "2024-01-02", "close": 280.81, "volume": 370037.0}, {"date": "2024-01-03", "close": 268.74, "volume": 895696.0}, {"date": "2024-01-04", "close": 268.4, "volume": 780176.0}, {"date": "2024-01-05", "close": 270.72, "volume": 551353.0}, {"date": "2024-01-08", "close": 272.83, "volume": 232717.0}, {"date": "2024-01-09", "close": 271.19, "volume": 615987.0}, {"date": "2024-01-10", "close": 259.15, "volume": 1051546.0}, {"date": "2024-01-11", "close": 255.2, "volume": 512591.0}, {"date": "2024-01-12", "close": 255.0, "volume": 627230.0}, {"date": "2024-01-16", "close": 250.92, "volume": 614496.0}, {"date": "2024-01-17", "close": 247.84, "volume": 486355.0}, {"date": "2024-01-18", "close": 254.24, "volume": 678436.0}, {"date": "2024-01-19", "close": 259.57, "volume": 799682.0}, {"date": "2024-01-22", "close": 265.23, "volume": 642493.0}, {"date": "2024-01-23", "close": 263.98, "volume": 626634.0}, {"date": "2024-01-24", "close": 263.73, "volume": 503622.0}, {"date": "2024-01-25", "close": 265.49, "volume": 337398.0}, {"date": "2024-01-26", "close": 266.51, "volume": 349219.0}, {"date": "2024-01-29", "close": 267.83, "volume": 358200.0}, {"date": "2024-01-30", "close": 262.52, "volume": 592385.0}, {"date": "2024-01-31", "close": 260.87, "volume": 774483.0}, {"date": "2024-02-01", "close": 260.5, "volume": 484531.0}, {"date": "2024-02-02", "close": 260.5, "volume": 535968.0}, {"date": "2024-02-05", "close": 265.79, "volume": 471422.0}, {"date": "2024-02-06", "close": 265.48, "volume": 464166.0}, {"date": "2024-02-07", "close": 269.06, "volume": 292961.0}, {"date": "2024-02-08", "close": 273.84, "volume": 360895.0}, {"date": "2024-02-09", "close": 278.48, "volume": 579144.0}, {"date": "2024-02-12", "close": 278.05, "volume": 697866.0}, {"date": "2024-02-13", "close": 275.15, "volume": 606614.0}, {"date": "2024-02-14", "close": 292.72, "volume": 1025476.0}, {"date": "2024-02-15", "close": 290.14, "volume": 756032.0}, {"date": "2024-02-16", "close": 289.03, "volume": 587423.0}, {"date": "2024-02-20", "close": 283.48, "volume": 725473.0}, {"date": "2024-02-21", "close": 284.7, "volume": 630665.0}, {"date": "2024-02-22", "close": 313.37, "volume": 1245474.0}, {"date": "2024-02-23", "close": 314.19, "volume": 703532.0}, {"date": "2024-02-26", "close": 318.73, "volume": 891728.0}, {"date": "2024-02-27", "close": 322.46, "volume": 514029.0}, {"date": "2024-02-28", "close": 323.44, "volume": 508457.0}, {"date": "2024-02-29", "close": 320.62, "volume": 478537.0}, {"date": "2024-03-01", "close": 325.51, "volume": 450738.0}, {"date": "2024-03-04", "close": 331.26, "volume": 650344.0}, {"date": "2024-03-05", "close": 335.49, "volume": 661319.0}, {"date": "2024-03-06", "close": 335.62, "volume": 673603.0}, {"date": "2024-03-07", "close": 340.0, "volume": 373043.0}, {"date": "2024-03-08", "close": 334.64, "volume": 514976.0}, {"date": "2024-03-11", "close": 332.38, "volume": 754361.0}, {"date": "2024-03-12", "close": 338.36, "volume": 681234.0}, {"date": "2024-03-13", "close": 333.5, "volume": 488743.0}, {"date": "2024-03-14", "close": 333.68, "volume": 301062.0}, {"date": "2024-03-15", "close": 334.76, "volume": 416240.0}, {"date": "2024-03-18", "close": 332.51, "volume": 376958.0}, {"date": "2024-03-19", "close": 334.79, "volume": 365431.0}, {"date": "2024-03-20", "close": 335.74, "volume": 342729.0}, {"date": "2024-03-21", "close": 337.28, "volume": 418449.0}, {"date": "2024-03-22", "close": 332.0, "volume": 476447.0}, {"date": "2024-03-25", "close": 329.8, "volume": 365071.0}, {"date": "2024-03-26", "close": 329.91, "volume": 441943.0}, {"date": "2024-03-27", "close": 329.5, "volume": 541108.0}, {"date": "2024-03-28", "close": 335.95, "volume": 520512.0}, {"date": "2024-04-01", "close": 331.73, "volume": 428111.0}, {"date": "2024-04-02", "close": 322.67, "volume": 483610.0}, {"date": "2024-04-03", "close": 321.09, "volume": 530818.0}, {"date": "2024-04-04", "close": 313.18, "volume": 549075.0}, {"date": "2024-04-05", "close": 318.83, "volume": 431233.0}, {"date": "2024-04-08", "close": 320.96, "volume": 302613.0}, {"date": "2024-04-09", "close": 319.14, "volume": 395580.0}, {"date": "2024-04-10", "close": 312.51, "volume": 313542.0}, {"date": "2024-04-11", "close": 312.39, "volume": 198518.0}, {"date": "2024-04-12", "close": 306.0, "volume": 393747.0}, {"date": "2024-04-15", "close": 299.12, "volume": 384759.0}, {"date": "2024-04-16", "close": 294.03, "volume": 667738.0}, {"date": "2024-04-17", "close": 292.02, "volume": 386201.0}, {"date": "2024-04-18", "close": 291.82, "volume": 496031.0}, {"date": "2024-04-19", "close": 288.23, "volume": 647943.0}, {"date": "2024-04-22", "close": 297.93, "volume": 778967.0}, {"date": "2024-04-23", "close": 306.45, "volume": 855919.0}, {"date": "2024-04-24", "close": 309.44, "volume": 962338.0}, {"date": "2024-04-25", "close": 300.08, "volume": 1196403.0}, {"date": "2024-04-26", "close": 308.31, "volume": 715419.0}, {"date": "2024-04-29", "close": 304.14, "volume": 615955.0}, {"date": "2024-04-30", "close": 297.88, "volume": 412852.0}, {"date": "2024-05-01", "close": 301.61, "volume": 357018.0}, {"date": "2024-05-02", "close": 301.07, "volume": 641936.0}, {"date": "2024-05-03", "close": 309.02, "volume": 567325.0}, {"date": "2024-05-06", "close": 315.14, "volume": 491800.0}, {"date": "2024-05-07", "close": 314.54, "volume": 617363.0}, {"date": "2024-05-08", "close": 311.75, "volume": 541531.0}, {"date": "2024-05-09", "close": 315.04, "volume": 396034.0}, {"date": "2024-05-10", "close": 315.39, "volume": 448677.0}, {"date": "2024-05-13", "close": 309.51, "volume": 414059.0}, {"date": "2024-05-14", "close": 315.57, "volume": 474970.0}, {"date": "2024-05-15", "close": 321.8, "volume": 509291.0}, {"date": "2024-05-16", "close": 315.83, "volume": 247399.0}, {"date": "2024-05-17", "close": 314.72, "volume": 224336.0}, {"date": "2024-05-20", "close": 318.72, "volume": 358620.0}, {"date": "2024-05-21", "close": 317.88, "volume": 327662.0}, {"date": "2024-05-22", "close": 316.94, "volume": 370372.0}, {"date": "2024-05-23", "close": 320.0, "volume": 651779.0}, {"date": "2024-05-24", "close": 320.72, "volume": 582318.0}, {"date": "2024-05-28", "close": 321.06, "volume": 566423.0}, {"date": "2024-05-29", "close": 309.52, "volume": 493152.0}, {"date": "2024-05-30", "close": 322.92, "volume": 1021066.0}, {"date": "2024-05-31", "close": 324.82, "volume": 674254.0}, {"date": "2024-06-03", "close": 323.49, "volume": 469088.0}, {"date": "2024-06-04", "close": 318.08, "volume": 425672.0}, {"date": "2024-06-05", "close": 329.65, "volume": 473816.0}, {"date": "2024-06-06", "close": 322.02, "volume": 677086.0}, {"date": "2024-06-07", "close": 319.28, "volume": 634384.0}, {"date": "2024-06-10", "close": 319.84, "volume": 400585.0}, {"date": "2024-06-11", "close": 317.04, "volume": 423998.0}, {"date": "2024-06-12", "close": 319.78, "volume": 382004.0}, {"date": "2024-06-13", "close": 317.92, "volume": 538914.0}, {"date": "2024-06-14", "close": 313.33, "volume": 319436.0}, {"date": "2024-06-17", "close": 316.39, "volume": 553245.0}, {"date": "2024-06-18", "close": 318.63, "volume": 435076.0}, {"date": "2024-06-20", "close": 316.0, "volume": 474442.0}, {"date": "2024-06-21", "close": 318.78, "volume": 607369.0}, {"date": "2024-06-24", "close": 316.85, "volume": 456089.0}, {"date": "2024-06-25", "close": 315.46, "volume": 512043.0}, {"date": "2024-06-26", "close": 312.98, "volume": 516152.0}, {"date": "2024-06-27", "close": 313.22, "volume": 519784.0}, {"date": "2024-06-28", "close": 313.47, "volume": 5539334.0}, {"date": "2024-07-01", "close": 316.51, "volume": 677791.0}, {"date": "2024-07-02", "close": 318.3, "volume": 645057.0}, {"date": "2024-07-03", "close": 318.01, "volume": 378130.0}, {"date": "2024-07-05", "close": 320.77, "volume": 329939.0}, {"date": "2024-07-08", "close": 320.92, "volume": 322843.0}, {"date": "2024-07-09", "close": 324.0, "volume": 421427.0}, {"date": "2024-07-10", "close": 328.65, "volume": 451093.0}, {"date": "2024-07-11", "close": 334.2, "volume": 386136.0}, {"date": "2024-07-12", "close": 336.03, "volume": 453043.0}, {"date": "2024-07-15", "close": 340.86, "volume": 464917.0}, {"date": "2024-07-16", "close": 346.2, "volume": 699825.0}, {"date": "2024-07-17", "close": 333.92, "volume": 685444.0}, {"date": "2024-07-18", "close": 327.8, "volume": 530994.0}, {"date": "2024-07-19", "close": 329.7, "volume": 371607.0}, {"date": "2024-07-22", "close": 339.93, "volume": 425585.0}, {"date": "2024-07-23", "close": 332.23, "volume": 533372.0}, {"date": "2024-07-24", "close": 331.77, "volume": 900596.0}, {"date": "2024-07-25", "close": 313.1, "volume": 1550372.0}, {"date": "2024-07-26", "close": 323.46, "volume": 908602.0}, {"date": "2024-07-29", "close": 329.33, "volume": 711591.0}, {"date": "2024-07-30", "close": 330.51, "volume": 543901.0}, {"date": "2024-07-31", "close": 328.44, "volume": 578331.0}, {"date": "2024-08-01", "close": 327.15, "volume": 370470.0}, {"date": "2024-08-02", "close": 317.08, "volume": 418018.0}, {"date": "2024-08-05", "close": 310.49, "volume": 646291.0}, {"date": "2024-08-06", "close": 312.53, "volume": 450056.0}, {"date": "2024-08-07", "close": 306.57, "volume": 535812.0}, {"date": "2024-08-08", "close": 313.04, "volume": 356170.0}, {"date": "2024-08-09", "close": 312.93, "volume": 206020.0}, {"date": "2024-08-12", "close": 311.72, "volume": 329091.0}, {"date": "2024-08-13", "close": 320.34, "volume": 418865.0}, {"date": "2024-08-14", "close": 317.42, "volume": 187847.0}, {"date": "2024-08-15", "close": 321.53, "volume": 284554.0}, {"date": "2024-08-16", "close": 322.49, "volume": 191007.0}, {"date": "2024-08-19", "close": 324.91, "volume": 172377.0}, {"date": "2024-08-20", "close": 323.99, "volume": 302213.0}, {"date": "2024-08-21", "close": 323.13, "volume": 195586.0}, {"date": "2024-08-22", "close": 320.32, "volume": 624208.0}, {"date": "2024-08-23", "close": 324.16, "volume": 195582.0}, {"date": "2024-08-26", "close": 322.97, "volume": 233156.0}, {"date": "2024-08-27", "close": 326.01, "volume": 215426.0}, {"date": "2024-08-28", "close": 320.74, "volume": 318654.0}, {"date": "2024-08-29", "close": 320.58, "volume": 345306.0}, {"date": "2024-08-30", "close": 322.06, "volume": 446095.0}, {"date": "2024-09-03", "close": 312.22, "volume": 451735.0}, {"date": "2024-09-04", "close": 312.52, "volume": 230145.0}, {"date": "2024-09-05", "close": 308.0, "volume": 296776.0}, {"date": "2024-09-06", "close": 302.52, "volume": 277775.0}, {"date": "2024-09-09", "close": 298.7, "volume": 1119841.0}, {"date": "2024-09-10", "close": 280.48, "volume": 1822845.0}, {"date": "2024-09-11", "close": 289.81, "volume": 1436581.0}, {"date": "2024-09-12", "close": 299.69, "volume": 1490958.0}, {"date": "2024-09-13", "close": 300.0, "volume": 609985.0}, {"date": "2024-09-16", "close": 295.58, "volume": 806469.0}, {"date": "2024-09-17", "close": 292.54, "volume": 524620.0}, {"date": "2024-09-18", "close": 302.45, "volume": 959771.0}, {"date": "2024-09-19", "close": 300.92, "volume": 299220.0}, {"date": "2024-09-20", "close": 303.07, "volume": 1013693.0}, {"date": "2024-09-23", "close": 296.3, "volume": 613012.0}, {"date": "2024-09-24", "close": 296.44, "volume": 458010.0}, {"date": "2024-09-25", "close": 283.92, "volume": 1057230.0}, {"date": "2024-09-26", "close": 286.13, "volume": 999028.0}, {"date": "2024-09-27", "close": 285.61, "volume": 653376.0}, {"date": "2024-09-30", "close": 287.31, "volume": 342770.0}, {"date": "2024-10-01", "close": 284.51, "volume": 674019.0}, {"date": "2024-10-02", "close": 294.39, "volume": 709597.0}, {"date": "2024-10-03", "close": 293.18, "volume": 725122.0}, {"date": "2024-10-04", "close": 293.54, "volume": 482725.0}, {"date": "2024-10-07", "close": 290.37, "volume": 410429.0}, {"date": "2024-10-08", "close": 287.56, "volume": 525616.0}, {"date": "2024-10-09", "close": 292.66, "volume": 573683.0}, {"date": "2024-10-10", "close": 296.29, "volume": 626291.0}, {"date": "2024-10-11", "close": 296.65, "volume": 311970.0}, {"date": "2024-10-14", "close": 296.55, "volume": 405795.0}, {"date": "2024-10-15", "close": 294.87, "volume": 230497.0}, {"date": "2024-10-16", "close": 293.6, "volume": 437186.0}, {"date": "2024-10-17", "close": 295.24, "volume": 742056.0}, {"date": "2024-10-18", "close": 297.72, "volume": 506622.0}, {"date": "2024-10-21", "close": 288.64, "volume": 978279.0}, {"date": "2024-10-22", "close": 283.49, "volume": 1378664.0}, {"date": "2024-10-23", "close": 280.76, "volume": 1932635.0}, {"date": "2024-10-24", "close": 221.73, "volume": 6192440.0}, {"date": "2024-10-25", "close": 220.47, "volume": 2593338.0}, {"date": "2024-10-28", "close": 230.5, "volume": 2292577.0}, {"date": "2024-10-29", "close": 232.4, "volume": 1835040.0}, {"date": "2024-10-30", "close": 227.89, "volume": 1605148.0}, {"date": "2024-10-31", "close": 222.11, "volume": 2874234.0}, {"date": "2024-11-01", "close": 220.4, "volume": 1493224.0}, {"date": "2024-11-04", "close": 218.8, "volume": 1303218.0}, {"date": "2024-11-05", "close": 226.42, "volume": 1140230.0}, {"date": "2024-11-06", "close": 223.85, "volume": 1673898.0}, {"date": "2024-11-07", "close": 215.01, "volume": 3032615.0}, {"date": "2024-11-08", "close": 214.93, "volume": 2210028.0}, {"date": "2024-11-11", "close": 212.18, "volume": 1325505.0}, {"date": "2024-11-12", "close": 212.27, "volume": 1454316.0}, {"date": "2024-11-13", "close": 203.9, "volume": 1804786.0}, {"date": "2024-11-14", "close": 200.02, "volume": 1757892.0}, {"date": "2024-11-15", "close": 189.64, "volume": 2203578.0}, {"date": "2024-11-18", "close": 187.22, "volume": 1902058.0}, {"date": "2024-11-19", "close": 195.6, "volume": 1508188.0}, {"date": "2024-11-20", "close": 203.67, "volume": 1837106.0}, {"date": "2024-11-21", "close": 212.76, "volume": 2425429.0}, {"date": "2024-11-22", "close": 214.25, "volume": 2528320.0}, {"date": "2024-11-25", "close": 216.76, "volume": 1248075.0}, {"date": "2024-11-26", "close": 212.15, "volume": 968656.0}, {"date": "2024-11-27", "close": 212.84, "volume": 468552.0}, {"date": "2024-11-29", "close": 210.25, "volume": 311215.0}, {"date": "2024-12-02", "close": 213.56, "volume": 1662390.0}, {"date": "2024-12-03", "close": 212.99, "volume": 1349015.0}, {"date": "2024-12-04", "close": 214.5, "volume": 1039423.0}, {"date": "2024-12-05", "close": 209.49, "volume": 878821.0}, {"date": "2024-12-06", "close": 217.47, "volume": 1290997.0}, {"date": "2024-12-09", "close": 219.23, "volume": 1014004.0}, {"date": "2024-12-10", "close": 215.96, "volume": 1259520.0}, {"date": "2024-12-11", "close": 212.18, "volume": 1198978.0}, {"date": "2024-12-12", "close": 210.81, "volume": 1040626.0}, {"date": "2024-12-13", "close": 208.15, "volume": 976853.0}, {"date": "2024-12-16", "close": 204.18, "volume": 1316698.0}, {"date": "2024-12-17", "close": 203.26, "volume": 1220754.0}, {"date": "2024-12-18", "close": 204.4, "volume": 1442005.0}, {"date": "2024-12-19", "close": 204.61, "volume": 1161312.0}, {"date": "2024-12-20", "close": 207.51, "volume": 849947.0}, {"date": "2024-12-23", "close": 210.02, "volume": 829126.0}, {"date": "2024-12-24", "close": 213.26, "volume": 453758.0}, {"date": "2024-12-26", "close": 213.82, "volume": 591094.0}, {"date": "2024-12-27", "close": 212.29, "volume": 395268.0}, {"date": "2024-12-30", "close": 209.64, "volume": 331928.0}, {"date": "2024-12-31", "close": 209.71, "volume": 399268.0}, {"date": "2025-01-02", "close": 212.63, "volume": 537903.0}, {"date": "2025-01-03", "close": 213.28, "volume": 503135.0}, {"date": "2025-01-06", "close": 215.51, "volume": 532192.0}, {"date": "2025-01-07", "close": 222.58, "volume": 1017871.0}, {"date": "2025-01-08", "close": 219.34, "volume": 1021846.0}, {"date": "2025-01-10", "close": 218.22, "volume": 936793.0}, {"date": "2025-01-13", "close": 217.99, "volume": 815862.0}, {"date": "2025-01-14", "close": 200.24, "volume": 1830973.0}, {"date": "2025-01-15", "close": 199.47, "volume": 1878395.0}, {"date": "2025-01-16", "close": 202.47, "volume": 1455319.0}, {"date": "2025-01-17", "close": 198.11, "volume": 1229575.0}, {"date": "2025-01-21", "close": 205.07, "volume": 1095873.0}, {"date": "2025-01-22", "close": 203.07, "volume": 586580.0}, {"date": "2025-01-23", "close": 202.68, "volume": 1105741.0}, {"date": "2025-01-24", "close": 200.48, "volume": 831207.0}, {"date": "2025-01-27", "close": 202.26, "volume": 848498.0}, {"date": "2025-01-28", "close": 202.19, "volume": 1262636.0}, {"date": "2025-01-29", "close": 198.12, "volume": 815529.0}, {"date": "2025-01-30", "close": 201.72, "volume": 599201.0}, {"date": "2025-01-31", "close": 199.08, "volume": 494791.0}, {"date": "2025-02-03", "close": 195.51, "volume": 655307.0}, {"date": "2025-02-04", "close": 193.27, "volume": 766171.0}, {"date": "2025-02-05", "close": 196.41, "volume": 490303.0}, {"date": "2025-02-06", "close": 195.94, "volume": 543222.0}, {"date": "2025-02-07", "close": 193.46, "volume": 404601.0}, {"date": "2025-02-10", "close": 190.85, "volume": 938711.0}, {"date": "2025-02-11", "close": 187.35, "volume": 639660.0}, {"date": "2025-02-12", "close": 186.53, "volume": 761555.0}, {"date": "2025-02-13", "close": 182.64, "volume": 1258141.0}, {"date": "2025-02-14", "close": 186.21, "volume": 1663746.0}, {"date": "2025-02-18", "close": 188.65, "volume": 1482939.0}, {"date": "2025-02-19", "close": 191.32, "volume": 1456878.0}, {"date": "2025-02-20", "close": 201.84, "volume": 1846029.0}, {"date": "2025-02-21", "close": 201.39, "volume": 1353267.0}, {"date": "2025-02-24", "close": 199.15, "volume": 1120372.0}, {"date": "2025-02-25", "close": 197.5, "volume": 726261.0}, {"date": "2025-02-26", "close": 196.2, "volume": 807113.0}, {"date": "2025-02-27", "close": 189.63, "volume": 1045594.0}, {"date": "2025-02-28", "close": 190.02, "volume": 885895.0}, {"date": "2025-03-03", "close": 184.81, "volume": 1000924.0}, {"date": "2025-03-04", "close": 183.62, "volume": 1533836.0}, {"date": "2025-03-05", "close": 186.49, "volume": 787894.0}, {"date": "2025-03-06", "close": 185.18, "volume": 807129.0}, {"date": "2025-03-07", "close": 186.56, "volume": 1012302.0}, {"date": "2025-03-10", "close": 182.72, "volume": 861275.0}, {"date": "2025-03-11", "close": 175.78, "volume": 1514322.0}, {"date": "2025-03-12", "close": 183.39, "volume": 1258450.0}, {"date": "2025-03-13", "close": 178.95, "volume": 1223455.0}, {"date": "2025-03-14", "close": 184.58, "volume": 785276.0}, {"date": "2025-03-17", "close": 185.77, "volume": 810489.0}, {"date": "2025-03-18", "close": 186.03, "volume": 788240.0}, {"date": "2025-03-19", "close": 184.48, "volume": 929000.0}, {"date": "2025-03-20", "close": 183.96, "volume": 472124.0}, {"date": "2025-03-21", "close": 184.87, "volume": 741391.0}, {"date": "2025-03-24", "close": 184.44, "volume": 536935.0}, {"date": "2025-03-25", "close": 179.02, "volume": 945778.0}, {"date": "2025-03-26", "close": 178.78, "volume": 554328.0}, {"date": "2025-03-27", "close": 180.11, "volume": 1468527.0}, {"date": "2025-03-28", "close": 179.07, "volume": 1239535.0}, {"date": "2025-03-31", "close": 174.99, "volume": 1689600.0}, {"date": "2025-04-01", "close": 166.56, "volume": 1287859.0}, {"date": "2025-04-02", "close": 168.7, "volume": 801351.0}, {"date": "2025-04-03", "close": 163.605, "volume": 942705.0}, {"date": "2025-04-04", "close": 153.72, "volume": 1171124.0}, {"date": "2025-04-07", "close": 150.83, "volume": 1023429.0}, {"date": "2025-04-08", "close": 142.5, "volume": 1735405.0}, {"date": "2025-04-09", "close": 155.49, "volume": 1764777.0}, {"date": "2025-04-10", "close": 142.64, "volume": 1680933.0}, {"date": "2025-04-11", "close": 144.04, "volume": 1845706.0}, {"date": "2025-04-14", "close": 146.74, "volume": 1287685.0}, {"date": "2025-04-15", "close": 145.165, "volume": 794607.0}, {"date": "2025-04-16", "close": 143.54, "volume": 1186245.0}, {"date": "2025-04-17", "close": 139.32, "volume": 1759894.0}, {"date": "2025-04-21", "close": 137.23, "volume": 1460626.0}, {"date": "2025-04-22", "close": 136.79, "volume": 4032886.0}, {"date": "2025-04-23", "close": 143.12, "volume": 2248556.0}, {"date": "2025-04-24", "close": 145.92, "volume": 2595137.0}, {"date": "2025-04-25", "close": 144.96, "volume": 1049895.0}, {"date": "2025-04-28", "close": 145.0, "volume": 1196218.0}, {"date": "2025-04-29", "close": 149.31, "volume": 3624384.0}, {"date": "2025-04-30", "close": 151.44, "volume": 2767585.0}, {"date": "2025-05-01", "close": 145.21, "volume": 4001372.0}, {"date": "2025-05-02", "close": 142.96, "volume": 2302169.0}, {"date": "2025-05-05", "close": 143.02, "volume": 1400279.0}, {"date": "2025-05-06", "close": 135.1, "volume": 1943378.0}, {"date": "2025-05-07", "close": 138.85, "volume": 2372426.0}, {"date": "2025-05-08", "close": 138.48, "volume": 3034546.0}, {"date": "2025-05-09", "close": 133.96, "volume": 1233572.0}, {"date": "2025-05-12", "close": 140.22, "volume": 1723922.0}, {"date": "2025-05-13", "close": 140.49, "volume": 2580103.0}, {"date": "2025-05-14", "close": 132.23, "volume": 1368710.0}, {"date": "2025-05-15", "close": 130.66, "volume": 1530316.0}, {"date": "2025-05-16", "close": 131.63, "volume": 870257.0}, {"date": "2025-05-19", "close": 130.75, "volume": 1487104.0}, {"date": "2025-05-20", "close": 132.08, "volume": 1890152.0}, {"date": "2025-05-21", "close": 126.62, "volume": 1492980.0}, {"date": "2025-05-22", "close": 126.99, "volume": 823362.0}, {"date": "2025-05-23", "close": 127.99, "volume": 883279.0}, {"date": "2025-05-27", "close": 131.38, "volume": 1784890.0}, {"date": "2025-05-28", "close": 130.84, "volume": 874219.0}, {"date": "2025-05-29", "close": 131.07, "volume": 1251081.0}, {"date": "2025-05-30", "close": 130.28, "volume": 917381.0}, {"date": "2025-06-02", "close": 128.9, "volume": 641905.0}, {"date": "2025-06-03", "close": 133.76, "volume": 936106.0}, {"date": "2025-06-04", "close": 139.61, "volume": 2069096.0}, {"date": "2025-06-05", "close": 134.82, "volume": 1262824.0}, {"date": "2025-06-06", "close": 139.11, "volume": 980388.0}, {"date": "2025-06-09", "close": 139.71, "volume": 1083111.0}, {"date": "2025-06-10", "close": 144.73, "volume": 1011513.0}, {"date": "2025-06-11", "close": 145.54, "volume": 1619337.0}, {"date": "2025-06-12", "close": 147.09, "volume": 908452.0}, {"date": "2025-06-13", "close": 145.66, "volume": 1284588.0}, {"date": "2025-06-16", "close": 147.04, "volume": 955087.0}, {"date": "2025-06-17", "close": 141.86, "volume": 1189134.0}, {"date": "2025-06-18", "close": 143.58, "volume": 1131606.0}, {"date": "2025-06-20", "close": 146.48, "volume": 1647044.0}, {"date": "2025-06-23", "close": 147.3, "volume": 1823958.0}, {"date": "2025-06-24", "close": 148.54, "volume": 927597.0}, {"date": "2025-06-25", "close": 145.91, "volume": 1538941.0}, {"date": "2025-06-26", "close": 146.75, "volume": 1160152.0}, {"date": "2025-06-27", "close": 144.56, "volume": 1213002.0}, {"date": "2025-06-30", "close": 145.45, "volume": 1167893.0}, {"date": "2025-07-01", "close": 148.88, "volume": 1208633.0}, {"date": "2025-07-02", "close": 150.82, "volume": 656189.0}, {"date": "2025-07-03", "close": 150.1, "volume": 486301.0}, {"date": "2025-07-07", "close": 147.59, "volume": 1141579.0}, {"date": "2025-07-08", "close": 151.58, "volume": 1080399.0}, {"date": "2025-07-09", "close": 150.53, "volume": 865630.0}, {"date": "2025-07-10", "close": 152.07, "volume": 1513867.0}, {"date": "2025-07-11", "close": 150.52, "volume": 1009181.0}, {"date": "2025-07-14", "close": 149.52, "volume": 1240587.0}, {"date": "2025-07-15", "close": 145.58, "volume": 1254092.0}, {"date": "2025-07-16", "close": 144.04, "volume": 1134114.0}, {"date": "2025-07-17", "close": 146.88, "volume": 1757330.0}, {"date": "2025-07-18", "close": 143.54, "volume": 1599322.0}, {"date": "2025-07-21", "close": 139.63, "volume": 2201658.0}, {"date": "2025-07-22", "close": 161.5, "volume": 4126044.0}, {"date": "2025-07-23", "close": 167.89, "volume": 2868803.0}, {"date": "2025-07-24", "close": 195.01, "volume": 4523747.0}, {"date": "2025-07-25", "close": 187.01, "volume": 1598530.0}, {"date": "2025-07-28", "close": 189.66, "volume": 1002450.0}, {"date": "2025-07-29", "close": 185.21, "volume": 1550528.0}, {"date": "2025-07-30", "close": 181.5, "volume": 2560287.0}, {"date": "2025-07-31", "close": 169.19, "volume": 1615819.0}, {"date": "2025-08-01", "close": 166.44, "volume": 1131166.0}, {"date": "2025-08-04", "close": 164.8, "volume": 706820.0}, {"date": "2025-08-05", "close": 165.98, "volume": 1132888.0}, {"date": "2025-08-06", "close": 155.42, "volume": 1096932.0}, {"date": "2025-08-07", "close": 157.85, "volume": 1205634.0}, {"date": "2025-08-08", "close": 158.44, "volume": 871147.0}, {"date": "2025-08-11", "close": 159.71, "volume": 899906.0}, {"date": "2025-08-12", "close": 169.08, "volume": 1274364.0}, {"date": "2025-08-13", "close": 176.29, "volume": 1444155.0}, {"date": "2025-08-14", "close": 175.36, "volume": 1057440.0}, {"date": "2025-08-15", "close": 175.84, "volume": 892297.0}, {"date": "2025-08-18", "close": 178.56, "volume": 867373.0}, {"date": "2025-08-19", "close": 179.64, "volume": 901739.0}, {"date": "2025-08-20", "close": 180.25, "volume": 987561.0}, {"date": "2025-08-21", "close": 175.7, "volume": 1205341.0}, {"date": "2025-08-22", "close": 175.83, "volume": 1166426.0}, {"date": "2025-08-25", "close": 171.75, "volume": 739344.0}, {"date": "2025-08-26", "close": 171.76, "volume": 361628.0}, {"date": "2025-08-27", "close": 174.0, "volume": 709563.0}, {"date": "2025-08-28", "close": 175.05, "volume": 534559.0}, {"date": "2025-08-29", "close": 177.94, "volume": 552339.0}, {"date": "2025-09-02", "close": 177.84, "volume": 829267.0}, {"date": "2025-09-03", "close": 180.01, "volume": 1064765.0}, {"date": "2025-09-04", "close": 176.36, "volume": 2066745.0}, {"date": "2025-09-05", "close": 174.88, "volume": 1260191.0}, {"date": "2025-09-08", "close": 177.81, "volume": 1168833.0}, {"date": "2025-09-09", "close": 168.94, "volume": 1155429.0}, {"date": "2025-09-10", "close": 165.44, "volume": 1468735.0}, {"date": "2025-09-11", "close": 175.11, "volume": 1410450.0}, {"date": "2025-09-12", "close": 175.0, "volume": 1597382.0}, {"date": "2025-09-15", "close": 170.46, "volume": 1080719.0}, {"date": "2025-09-16", "close": 173.13, "volume": 1333943.0}, {"date": "2025-09-17", "close": 175.21, "volume": 895051.0}, {"date": "2025-09-18", "close": 179.43, "volume": 580652.0}, {"date": "2025-09-19", "close": 174.0, "volume": 1804750.0}, {"date": "2025-09-22", "close": 170.8, "volume": 767566.0}, {"date": "2025-09-23", "close": 170.38, "volume": 518589.0}, {"date": "2025-09-24", "close": 167.49, "volume": 716511.0}, {"date": "2025-09-25", "close": 162.53, "volume": 1092224.0}, {"date": "2025-09-26", "close": 163.79, "volume": 593279.0}, {"date": "2025-09-29", "close": 163.44, "volume": 615352.0}, {"date": "2025-09-30", "close": 175.0, "volume": 1423059.0}, {"date": "2025-10-01", "close": 192.31, "volume": 1797479.0}, {"date": "2025-10-02", "close": 192.96, "volume": 1072491.0}, {"date": "2025-10-03", "close": 193.89, "volume": 756989.0}, {"date": "2025-10-06", "close": 190.43, "volume": 653862.0}, {"date": "2025-10-07", "close": 186.65, "volume": 640406.0}, {"date": "2025-10-08", "close": 186.48, "volume": 1169939.0}, {"date": "2025-10-09", "close": 187.71, "volume": 484846.0}, {"date": "2025-10-10", "close": 183.49, "volume": 540781.0}, {"date": "2025-10-13", "close": 186.05, "volume": 805035.0}, {"date": "2025-10-14", "close": 185.91, "volume": 727221.0}, {"date": "2025-10-15", "close": 187.85, "volume": 642609.0}, {"date": "2025-10-16", "close": 188.46, "volume": 1020929.0}, {"date": "2025-10-17", "close": 185.06, "volume": 777993.0}, {"date": "2025-10-20", "close": 188.45, "volume": 1028700.0}, {"date": "2025-10-21", "close": 193.26, "volume": 1496348.0}, {"date": "2025-10-22", "close": 192.6, "volume": 1844845.0}, {"date": "2025-10-23", "close": 180.0, "volume": 2237354.0}, {"date": "2025-10-24", "close": 178.11, "volume": 1165433.0}, {"date": "2025-10-27", "close": 182.03, "volume": 905751.0}, {"date": "2025-10-28", "close": 177.73, "volume": 1019490.0}, {"date": "2025-10-29", "close": 165.95, "volume": 1283669.0}, {"date": "2025-10-30", "close": 165.33, "volume": 898471.0}, {"date": "2025-10-31", "close": 171.82, "volume": 975037.0}, {"date": "2025-11-03", "close": 168.79, "volume": 745860.0}, {"date": "2025-11-04", "close": 162.96, "volume": 654128.0}, {"date": "2025-11-05", "close": 163.7, "volume": 507072.0}, {"date": "2025-11-06", "close": 160.0, "volume": 570265.0}, {"date": "2025-11-07", "close": 159.14, "volume": 627735.0}, {"date": "2025-11-10", "close": 157.68, "volume": 907914.0}, {"date": "2025-11-11", "close": 163.42, "volume": 806086.0}, {"date": "2025-11-12", "close": 163.42, "volume": 566999.0}, {"date": "2025-11-13", "close": 163.45, "volume": 453392.0}, {"date": "2025-11-14", "close": 162.18, "volume": 572120.0}, {"date": "2025-11-17", "close": 156.49, "volume": 1030085.0}, {"date": "2025-11-18", "close": 161.02, "volume": 612880.0}, {"date": "2025-11-19", "close": 158.81, "volume": 1386598.0}, {"date": "2025-11-20", "close": 158.12, "volume": 1413791.0}, {"date": "2025-11-21", "close": 164.56, "volume": 1336906.0}, {"date": "2025-11-24", "close": 164.55, "volume": 799503.0}, {"date": "2025-11-25", "close": 174.53, "volume": 1445021.0}, {"date": "2025-11-26", "close": 183.65, "volume": 1628519.0}, {"date": "2025-11-28", "close": 185.0, "volume": 671417.0}, {"date": "2025-12-01", "close": 179.71, "volume": 1340479.0}, {"date": "2025-12-02", "close": 183.14, "volume": 912765.0}, {"date": "2025-12-03", "close": 187.78, "volume": 1031248.0}, {"date": "2025-12-04", "close": 185.77, "volume": 1654494.0}, {"date": "2025-12-05", "close": 185.87, "volume": 905324.0}, {"date": "2025-12-08", "close": 182.1, "volume": 1030620.0}, {"date": "2025-12-09", "close": 181.29, "volume": 629615.0}, {"date": "2025-12-10", "close": 185.86, "volume": 879962.0}, {"date": "2025-12-11", "close": 189.93, "volume": 778158.0}, {"date": "2025-12-12", "close": 186.58, "volume": 747921.0}, {"date": "2025-12-15", "close": 184.37, "volume": 1571130.0}, {"date": "2025-12-16", "close": 182.45, "volume": 548334.0}, {"date": "2025-12-17", "close": 179.34, "volume": 451364.0}, {"date": "2025-12-18", "close": 178.7, "volume": 803558.0}, {"date": "2025-12-19", "close": 173.77, "volume": 1411860.0}, {"date": "2025-12-22", "close": 179.14, "volume": 987578.0}, {"date": "2025-12-23", "close": 183.07, "volume": 693082.0}, {"date": "2025-12-24", "close": 183.68, "volume": 479276.0}, {"date": "2025-12-26", "close": 182.835, "volume": 245571.0}, {"date": "2025-12-29", "close": 182.36, "volume": 578263.0}, {"date": "2025-12-30", "close": 183.0, "volume": 377525.0}, {"date": "2025-12-31", "close": 182.22, "volume": 309633.0}, {"date": "2026-01-02", "close": 188.67, "volume": 677638.0}, {"date": "2026-01-05", "close": 197.58, "volume": 1138624.0}, {"date": "2026-01-06", "close": 201.48, "volume": 1132224.0}, {"date": "2026-01-07", "close": 202.92, "volume": 706283.0}, {"date": "2026-01-08", "close": 188.22, "volume": 3340765.0}, {"date": "2026-01-09", "close": 181.38, "volume": 1433953.0}, {"date": "2026-01-12", "close": 180.15, "volume": 886994.0}, {"date": "2026-01-13", "close": 183.29, "volume": 868209.0}, {"date": "2026-01-14", "close": 184.77, "volume": 785086.0}, {"date": "2026-01-15", "close": 182.56, "volume": 692577.0}, {"date": "2026-01-16", "close": 182.61, "volume": 1397309.0}, {"date": "2026-01-20", "close": 176.57, "volume": 750430.0}, {"date": "2026-01-21", "close": 184.87, "volume": 1186075.0}, {"date": "2026-01-22", "close": 186.74, "volume": 542618.0}, {"date": "2026-01-23", "close": 186.7, "volume": 515759.0}, {"date": "2026-01-26", "close": 187.42, "volume": 502350.0}, {"date": "2026-01-27", "close": 187.97, "volume": 591551.0}, {"date": "2026-01-28", "close": 186.32, "volume": 408165.0}, {"date": "2026-01-29", "close": 185.89, "volume": 555448.0}, {"date": "2026-01-30", "close": 180.25, "volume": 961757.0}, {"date": "2026-02-02", "close": 178.59, "volume": 1108139.0}, {"date": "2026-02-03", "close": 167.91, "volume": 927326.0}, {"date": "2026-02-04", "close": 163.11, "volume": 1858472.0}, {"date": "2026-02-05", "close": 145.39, "volume": 1363511.0}, {"date": "2026-02-06", "close": 150.59, "volume": 1775730.0}, {"date": "2026-02-09", "close": 154.57, "volume": 1316689.0}, {"date": "2026-02-10", "close": 144.55, "volume": 1515345.0}, {"date": "2026-02-11", "close": 133.14, "volume": 3494949.0}, {"date": "2026-02-12", "close": 80.08, "volume": 23558140.0}, {"date": "2026-02-13", "close": 93.0, "volume": 14188050.0}, {"date": "2026-02-17", "close": 88.62, "volume": 5243362.0}, {"date": "2026-02-18", "close": 96.5, "volume": 3163478.0}, {"date": "2026-02-19", "close": 98.41, "volume": 2217636.0}, {"date": "2026-02-20", "close": 99.7, "volume": 1642937.0}, {"date": "2026-02-23", "close": 104.66, "volume": 2454668.0}, {"date": "2026-02-24", "close": 104.09, "volume": 1287055.0}, {"date": "2026-02-25", "close": 101.0, "volume": 1138596.0}, {"date": "2026-02-26", "close": 106.13, "volume": 1396515.0}, {"date": "2026-02-27", "close": 108.14, "volume": 1383290.0}, {"date": "2026-03-02", "close": 108.27, "volume": 1772031.0}, {"date": "2026-03-03", "close": 108.7, "volume": 1225753.0}, {"date": "2026-03-04", "close": 110.2, "volume": 1027038.0}, {"date": "2026-03-05", "close": 110.6, "volume": 1330117.0}, {"date": "2026-03-06", "close": 107.2, "volume": 1393466.0}, {"date": "2026-03-09", "close": 110.03, "volume": 1051820.0}, {"date": "2026-03-10", "close": 106.62, "volume": 1353363.0}, {"date": "2026-03-11", "close": 105.38, "volume": 791939.0}, {"date": "2026-03-12", "close": 97.45, "volume": 1146472.0}, {"date": "2026-03-13", "close": 98.33, "volume": 970245.0}, {"date": "2026-03-16", "close": 97.61, "volume": 1059407.0}, {"date": "2026-03-17", "close": 100.49, "volume": 874149.0}, {"date": "2026-03-18", "close": 97.14, "volume": 1164477.0}, {"date": "2026-03-19", "close": 98.05, "volume": 689039.0}, {"date": "2026-03-20", "close": 99.7, "volume": 1375338.0}, {"date": "2026-03-23", "close": 100.35, "volume": 802780.0}, {"date": "2026-03-24", "close": 101.28, "volume": 778745.0}, {"date": "2026-03-25", "close": 99.99, "volume": 557686.0}, {"date": "2026-03-26", "close": 103.08, "volume": 846765.0}, {"date": "2026-03-27", "close": 102.08, "volume": 1045776.0}, {"date": "2026-03-30", "close": 105.1, "volume": 1089566.0}, {"date": "2026-03-31", "close": 110.66, "volume": 1190155.0}, {"date": "2026-04-01", "close": 111.42, "volume": 798208.0}, {"date": "2026-04-02", "close": 114.19, "volume": 661195.0}, {"date": "2026-04-06", "close": 109.62, "volume": 633389.0}, {"date": "2026-04-07", "close": 107.16, "volume": 536851.0}, {"date": "2026-04-08", "close": 106.54, "volume": 784771.0}, {"date": "2026-04-09", "close": 106.7, "volume": 692962.0}, {"date": "2026-04-10", "close": 106.81, "volume": 669617.0}, {"date": "2026-04-13", "close": 110.37, "volume": 951128.0}, {"date": "2026-04-14", "close": 113.06, "volume": 899386.0}, {"date": "2026-04-15", "close": 116.5, "volume": 1356758.0}, {"date": "2026-04-16", "close": 115.58, "volume": 1139195.0}, {"date": "2026-04-17", "close": 119.68, "volume": 1175806.0}, {"date": "2026-04-20", "close": 117.12, "volume": 995363.0}, {"date": "2026-04-21", "close": 115.18, "volume": 1023921.0}, {"date": "2026-04-22", "close": 115.43, "volume": 1164462.0}, {"date": "2026-04-23", "close": 106.34, "volume": 2320405.0}, {"date": "2026-04-24", "close": 102.17, "volume": 1801960.0}, {"date": "2026-04-27", "close": 103.21, "volume": 3350294.0}, {"date": "2026-04-28", "close": 102.49, "volume": 1580316.0}, {"date": "2026-04-29", "close": 116.17, "volume": 4097169.0}, {"date": "2026-04-30", "close": 118.33, "volume": 1561248.0}, {"date": "2026-05-01", "close": 112.85, "volume": 1000929.0}, {"date": "2026-05-04", "close": 111.97, "volume": 781109.0}, {"date": "2026-05-05", "close": 121.32, "volume": 1594531.0}, {"date": "2026-05-06", "close": 124.13, "volume": 1230812.0}, {"date": "2026-05-07", "close": 125.0, "volume": 1121630.0}, {"date": "2026-05-08", "close": 124.49, "volume": 681154.0}, {"date": "2026-05-11", "close": 118.96, "volume": 824482.0}, {"date": "2026-05-12", "close": 121.94, "volume": 803699.0}, {"date": "2026-05-13", "close": 117.38, "volume": 641129.0}, {"date": "2026-05-14", "close": 117.09, "volume": 1185035.0}, {"date": "2026-05-15", "close": 116.38, "volume": 643446.0}, {"date": "2026-05-18", "close": 113.78, "volume": 567475.0}, {"date": "2026-05-19", "close": 113.55, "volume": 967128.0}, {"date": "2026-05-20", "close": 115.09, "volume": 859076.0}, {"date": "2026-05-21", "close": 116.57, "volume": 371708.0}, {"date": "2026-05-22", "close": 116.78, "volume": 383745.0}, {"date": "2026-05-26", "close": 113.85, "volume": 996522.0}, {"date": "2026-05-27", "close": 118.45, "volume": 1765704.0}, {"date": "2026-05-28", "close": 136.8, "volume": 3417976.0}, {"date": "2026-05-29", "close": 136.07, "volume": 1581296.0}, {"date": "2026-06-01", "close": 138.03, "volume": 1308108.0}, {"date": "2026-06-02", "close": 137.54, "volume": 1244128.0}, {"date": "2026-06-03", "close": 143.9, "volume": 1380500.0}, {"date": "2026-06-04", "close": 152.8, "volume": 1689878.0}, {"date": "2026-06-05", "close": 149.45, "volume": 1348942.0}, {"date": "2026-06-08", "close": 152.24, "volume": 1129033.0}, {"date": "2026-06-09", "close": 151.82, "volume": 1220459.0}, {"date": "2026-06-10", "close": 144.59, "volume": 1014576.0}, {"date": "2026-06-11", "close": 149.92, "volume": 790291.0}, {"date": "2026-06-12", "close": 146.18, "volume": 703865.0}, {"date": "2026-06-15", "close": 147.72, "volume": 598044.0}, {"date": "2026-06-16", "close": 143.54, "volume": 568515.0}, {"date": "2026-06-17", "close": 143.27, "volume": 989822.0}, {"date": "2026-06-18", "close": 146.0, "volume": 870065.0}, {"date": "2026-06-22", "close": 140.73, "volume": 918795.0}, {"date": "2026-06-23", "close": 142.67, "volume": 696206.0}, {"date": "2026-06-24", "close": 158.17, "volume": 2406490.0}, {"date": "2026-06-25", "close": 160.96, "volume": 2250967.0}, {"date": "2026-06-26", "close": 169.86, "volume": 1443150.0}, {"date": "2026-06-29", "close": 172.99, "volume": 1359741.0}, {"date": "2026-06-30", "close": 173.71, "volume": 1067785.0}, {"date": "2026-07-01", "close": 175.05, "volume": 809235.0}, {"date": "2026-07-02", "close": 173.06, "volume": 938189.0}, {"date": "2026-07-06", "close": 170.94, "volume": 777169.0}, {"date": "2026-07-07", "close": 168.72, "volume": 665519.0}, {"date": "2026-07-08", "close": 165.47, "volume": 653781.0}, {"date": "2026-07-09", "close": 168.77, "volume": 525263.0}, {"date": "2026-07-10", "close": 167.72, "volume": 308538.0}, {"date": "2026-07-13", "close": 166.1, "volume": 401575.0}, {"date": "2026-07-14", "close": 167.97, "volume": 661320.0}, {"date": "2026-07-15", "close": 172.08, "volume": 460338.0}, {"date": "2026-07-16", "close": 170.0, "volume": 501845.0}, {"date": "2026-07-17", "close": 170.0, "volume": 579565.0}, {"date": "2026-07-20", "close": 166.18, "volume": 703095.0}, {"date": "2026-07-21", "close": 166.62, "volume": 576116.0}, {"date": "2026-07-22", "close": 167.28, "volume": 568064.0}, {"date": "2026-07-23", "close": 170.32, "volume": 1281985.0}, {"date": "2026-07-24", "close": 165.76, "volume": 757706.0}, {"date": "2026-07-27", "close": 168.78, "volume": 778242.0}, {"date": "2026-07-28", "close": 180.24, "volume": 1790430.0}, {"date": "2026-07-29", "close": 178.18, "volume": 1571972.0}, {"date": "2026-07-30", "close": 165.53, "volume": 1774130.0}, {"date": "2026-07-31", "close": 163.565, "volume": 871917.0}, {"date": "2026-08-03", "close": 158.41, "volume": 1212122.0}, {"date": "2026-08-04", "close": 156.85, "volume": 1045210.0}, {"date": "2026-08-05", "close": 163.51, "volume": 617777.0}, {"date": "2026-08-06", "close": 161.17, "volume": 469348.0}, {"date": "2026-08-07", "close": 164.51, "volume": 388372.0}], "refreshing": true}