{"ticker": "JAZZ", "overview": {"cik": "1232524", "ticker": "JAZZ", "name": "Jazz Pharmaceuticals plc", "industry": "Pharmaceutical Preparations", "country": "Netherlands", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001989533-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009275", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009220", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001989533-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001989533-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001756253-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001161662-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001188919-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001751804-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001754371-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001253886-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001576068-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0002013944-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001302443-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001193210-26-000025", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001628280-26-059849", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001737329-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001193125-26-377073", "price_sensitive": true}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001188919-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001302443-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0002013944-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001253886-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001161662-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001756253-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001989533-26-000013", "price_sensitive": false}]}, "description": "Jazz Pharmaceuticals plc trades as JAZZ on the NASDAQ and is registered in the Netherlands, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 36 insider filings for the company, from August 2011 to September 2026. Across those, 5 insiders disclosed 6 sales totalling $391.02M. The most recent filing on record is dated 8 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 391024274.06020004, "net": -391024274.06020004, "insiders": 5, "first_date": "2011-08-10", "last_date": "2026-09-08"}, "metrics": {"ticker": "JAZZ", "has_prices": true, "as_of": "2026-08-07", "last": 256.56, "prev_close": 256.65, "change": -0.08999999999997499, "change_pct": -0.00035067212156623804, "session_volume": 970711.0, "vwap_5": 257.54792071110853, "vwap_20": 252.50949838788364, "vwap_60": 239.9099740673891, "vwap_250": 183.0445587228433, "high_52w": 261.62, "low_52w": 131.16, "avg_volume_20": 786218.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001607737-26-000013", "src": "INSIDERS", "ticker": "JAZZ", "cik": "1232524", "company": "Jazz Pharmaceuticals plc", "company_raw": "Jazz Pharmaceuticals plc", "who": "Renee D. Gala", "who_key": "GALA RENEE D", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 486060.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "JAZZ's CEO lightens up \u2014 $486K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1607737/000160773726000013/0001607737-26-000013-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80152}, {"id": "0001989533-26-000019", "src": "INSIDERS", "ticker": "JAZZ", "cik": "1232524", "company": "Jazz Pharmaceuticals plc", "company_raw": "Jazz Pharmaceuticals plc", "who": "Mary Elizabeth Henderson", "who_key": "Henderson Mary Elizabeth", "role": "SVP, Technical Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 346776.2188, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Insider files routine paperwork on JAZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1989533/000198953326000019/0001989533-26-000019-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80152}, {"id": "0001193210-26-000025", "src": "INSIDERS", "ticker": "JAZZ", "cik": "1232524", "company": "Jazz Pharmaceuticals plc", "company_raw": "Jazz Pharmaceuticals plc", "who": "Bruce C. Cozadd", "who_key": "COZADD BRUCE C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1500780.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Board member offloads $1.5M of JAZZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1232524/000119321026000025/0001193210-26-000025-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90232}, {"id": "0001989533-26-000015", "src": "INSIDERS", "ticker": "JAZZ", "cik": "1232524", "company": "Jazz Pharmaceuticals plc", "company_raw": "Jazz Pharmaceuticals plc", "who": "Mary Elizabeth Henderson", "who_key": "Henderson Mary Elizabeth", "role": "SVP, Technical Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 505039.9504, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Insider files routine paperwork on JAZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1989533/000198953326000015/0001989533-26-000015-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91672}, {"id": "0001756253-26-000009", "src": "INSIDERS", "ticker": "JAZZ", "cik": "1232524", "company": "Jazz Pharmaceuticals plc", "company_raw": "Jazz Pharmaceuticals plc", "who": "Mark Douglas Smith", "who_key": "Smith Mark Douglas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 411856.90020000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Director files routine paperwork on JAZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1756253/000175625326000009/0001756253-26-000009-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91672}, {"id": "0001161662-26-000008", "src": "INSIDERS", "ticker": "JAZZ", "cik": "1232524", "company": "Jazz Pharmaceuticals plc", "company_raw": "Jazz Pharmaceuticals plc", "who": "Norbert G. Riedel", "who_key": "RIEDEL NORBERT G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 411856.90020000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Director files routine paperwork on JAZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232524/000116166226000008/0001161662-26-000008-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91672}, {"id": "0001188919-26-000015", "src": "INSIDERS", "ticker": "JAZZ", "cik": "1232524", "company": "Jazz Pharmaceuticals plc", "company_raw": "Jazz Pharmaceuticals plc", "who": "Ted W. Love", "who_key": "LOVE TED W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 179368.7361, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Director files routine paperwork on JAZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232524/000118891926000015/0001188919-26-000015-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91672}, {"id": "0001751804-26-000005", "src": "INSIDERS", "ticker": "JAZZ", "cik": "1232524", "company": "Jazz Pharmaceuticals plc", "company_raw": "Jazz Pharmaceuticals plc", "who": "Laura Hamill", "who_key": "Hamill Laura", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 411848.7802, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Director files routine paperwork on JAZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1751804/000175180426000005/0001751804-26-000005-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91672}, {"id": "0001754371-26-000007", "src": "INSIDERS", "ticker": "JAZZ", "cik": "1232524", "company": "Jazz Pharmaceuticals plc", "company_raw": "Jazz Pharmaceuticals plc", "who": "Jennifer E. Cook", "who_key": "Cook Jennifer E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 411848.7802, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Director files routine paperwork on JAZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754371/000175437126000007/0001754371-26-000007-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91672}, {"id": "0001253886-26-000011", "src": "INSIDERS", "ticker": "JAZZ", "cik": "1232524", "company": "Jazz Pharmaceuticals plc", "company_raw": "Jazz Pharmaceuticals plc", "who": "Patrick G. Enright", "who_key": "ENRIGHT PATRICK G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 411856.90020000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Director files routine paperwork on JAZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1253886/000125388626000011/0001253886-26-000011-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91672}, {"id": "0001576068-26-000009", "src": "INSIDERS", "ticker": "JAZZ", "cik": "1232524", "company": "Jazz Pharmaceuticals plc", "company_raw": "Jazz Pharmaceuticals plc", "who": "Heather Ann McSharry", "who_key": "McSharry Heather Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 447827.2705, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Director files routine paperwork on JAZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576068/000157606826000009/0001576068-26-000009-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91672}, {"id": "0001302443-26-000015", "src": "INSIDERS", "ticker": "JAZZ", "cik": "1232524", "company": "Jazz Pharmaceuticals plc", "company_raw": "Jazz Pharmaceuticals plc", "who": "Rick E. Winningham", "who_key": "Winningham Rick E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 411856.90020000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Director files routine paperwork on JAZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1302443/000130244326000015/0001302443-26-000015-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91672}, {"id": "0002013944-26-000006", "src": "INSIDERS", "ticker": "JAZZ", "cik": "1232524", "company": "Jazz Pharmaceuticals plc", "company_raw": "Jazz Pharmaceuticals plc", "who": "Patrick Kennedy", "who_key": "Kennedy Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 447818.5705, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Director files routine paperwork on JAZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2013944/000201394426000006/0002013944-26-000006-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91672}, {"id": "0001737329-26-000016", "src": "INSIDERS", "ticker": "JAZZ", "cik": "1232524", "company": "Jazz Pharmaceuticals plc", "company_raw": "Jazz Pharmaceuticals plc", "who": "Robert Iannone", "who_key": "Iannone Robert", "role": "EVP, Global Head of R&D & CMO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 19207097.7826, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Insider sells $19.2M of JAZZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1737329/000173732926000016/0001737329-26-000016-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97432}, {"id": "0001805688-26-000014", "src": "INSIDERS", "ticker": "JAZZ", "cik": "1232524", "company": "Jazz Pharmaceuticals plc", "company_raw": "Jazz Pharmaceuticals plc", "who": "Samantha Pearce", "who_key": "Pearce Samantha", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 204063.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "C-suite exec files routine paperwork on JAZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1805688/000180568826000014/0001805688-26-000014-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129112}, {"id": "0001302443-26-000010", "src": "INSIDERS", "ticker": "JAZZ", "cik": "1232524", "company": "Jazz Pharmaceuticals plc", "company_raw": "Jazz Pharmaceuticals plc", "who": "Rick E. Winningham", "who_key": "Winningham Rick E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Director files routine paperwork on JAZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1302443/000130244326000010/0001302443-26-000010-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129112}, {"id": "0001188919-26-000012", "src": "INSIDERS", "ticker": "JAZZ", "cik": "1232524", "company": "Jazz Pharmaceuticals plc", "company_raw": "Jazz Pharmaceuticals plc", "who": "Ted W. Love", "who_key": "LOVE TED W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Director files routine paperwork on JAZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232524/000118891926000012/0001188919-26-000012-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129112}, {"id": "0001751804-26-000002", "src": "INSIDERS", "ticker": "JAZZ", "cik": "1232524", "company": "Jazz Pharmaceuticals plc", "company_raw": "Jazz Pharmaceuticals plc", "who": "Laura Hamill", "who_key": "Hamill Laura", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Director files routine paperwork on JAZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1751804/000175180426000002/0001751804-26-000002-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129112}, {"id": "0002013944-26-000003", "src": "INSIDERS", "ticker": "JAZZ", "cik": "1232524", "company": "Jazz Pharmaceuticals plc", "company_raw": "Jazz Pharmaceuticals plc", "who": "Patrick Kennedy", "who_key": "Kennedy Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Director files routine paperwork on JAZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2013944/000201394426000003/0002013944-26-000003-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129112}, {"id": "0001756253-26-000006", "src": "INSIDERS", "ticker": "JAZZ", "cik": "1232524", "company": "Jazz Pharmaceuticals plc", "company_raw": "Jazz Pharmaceuticals plc", "who": "Mark Douglas Smith", "who_key": "Smith Mark Douglas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Director files routine paperwork on JAZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1756253/000175625326000006/0001756253-26-000006-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129112}, {"id": "0001754371-26-000004", "src": "INSIDERS", "ticker": "JAZZ", "cik": "1232524", "company": "Jazz Pharmaceuticals plc", "company_raw": "Jazz Pharmaceuticals plc", "who": "Jennifer E. Cook", "who_key": "Cook Jennifer E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Director files routine paperwork on JAZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754371/000175437126000004/0001754371-26-000004-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129112}, {"id": "0001536639-26-000004", "src": "INSIDERS", "ticker": "JAZZ", "cik": "1232524", "company": "Jazz Pharmaceuticals plc", "company_raw": "Jazz Pharmaceuticals plc", "who": "Seamus Mulligan", "who_key": "Mulligan Seamus", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Director files routine paperwork on JAZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1536639/000153663926000004/0001536639-26-000004-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129112}, {"id": "0001576068-26-000004", "src": "INSIDERS", "ticker": "JAZZ", "cik": "1232524", "company": "Jazz Pharmaceuticals plc", "company_raw": "Jazz Pharmaceuticals plc", "who": "Heather Ann McSharry", "who_key": "McSharry Heather Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Director files routine paperwork on JAZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576068/000157606826000004/0001576068-26-000004-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129112}, {"id": "0001253886-26-000008", "src": "INSIDERS", "ticker": "JAZZ", "cik": "1232524", "company": "Jazz Pharmaceuticals plc", "company_raw": "Jazz Pharmaceuticals plc", "who": "Patrick G. Enright", "who_key": "ENRIGHT PATRICK G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Director files routine paperwork on JAZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1253886/000125388626000008/0001253886-26-000008-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129112}, {"id": "0001161662-26-000005", "src": "INSIDERS", "ticker": "JAZZ", "cik": "1232524", "company": "Jazz Pharmaceuticals plc", "company_raw": "Jazz Pharmaceuticals plc", "who": "Norbert G. Riedel", "who_key": "RIEDEL NORBERT G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Director files routine paperwork on JAZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232524/000116166226000005/0001161662-26-000005-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129112}, {"id": "0001193210-26-000020", "src": "INSIDERS", "ticker": "JAZZ", "cik": "1232524", "company": "Jazz Pharmaceuticals plc", "company_raw": "Jazz Pharmaceuticals plc", "who": "Bruce C. Cozadd", "who_key": "COZADD BRUCE C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Director files routine paperwork on JAZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232524/000119321026000020/0001193210-26-000020-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129112}, {"id": "13DG-0000315066-26-002061", "src": "13DG", "ticker": "JAZZ", "cik": "1232524", "company": "Jazz Pharmaceuticals plc", "company_raw": "Jazz Pharmaceuticals 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": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "FMR LLC takes a 7.4% passive stake in JAZZ", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002061-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0002100119-26-000775", "src": "13DG", "ticker": "JAZZ", "cik": "1232524", "company": "Jazz Pharmaceuticals plc", "company_raw": "Jazz Pharmaceuticals plc", "who": "Jazz Pharmaceuticals plc", "who_key": "Jazz Pharmaceuticals 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": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Jazz Pharmaceuticals plc takes a 5.04% passive stake in JAZZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1232524/0002100119-26-000775-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0000102909-26-001692", "src": "13DG", "ticker": "JAZZ", "cik": "1232524", "company": "Jazz Pharmaceuticals plc", "company_raw": "Jazz Pharmaceuticals plc", "who": "Jazz Pharmaceuticals plc", "who_key": "Jazz Pharmaceuticals 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": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Jazz Pharmaceuticals plc adjusts its stake in JAZZ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1232524/0000102909-26-001692-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}, {"id": "HOUSE-2023-20023404-T222", "src": "CONGRESS", "ticker": "JAZZ", "cik": "", "company": "Jazz Pharmaceuticals plc", "company_raw": "ldren 1986 Trust > TLH ADR\nJazz Pharmaceuticals plc - Ordinary\nShares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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": "Capitol Hill trade: Hon. Daniel Goldman dumps JAZZ ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741912}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002061", "src": "13DG", "ticker": "JAZZ", "cik": "1232524", "company": "Jazz Pharmaceuticals plc", "company_raw": "Jazz Pharmaceuticals 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": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "FMR LLC takes a 7.4% passive stake in JAZZ", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002061-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0002100119-26-000775", "src": "13DG", "ticker": "JAZZ", "cik": "1232524", "company": "Jazz Pharmaceuticals plc", "company_raw": "Jazz Pharmaceuticals plc", "who": "Jazz Pharmaceuticals plc", "who_key": "Jazz Pharmaceuticals 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": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Jazz Pharmaceuticals plc takes a 5.04% passive stake in JAZZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1232524/0002100119-26-000775-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0000102909-26-001692", "src": "13DG", "ticker": "JAZZ", "cik": "1232524", "company": "Jazz Pharmaceuticals plc", "company_raw": "Jazz Pharmaceuticals plc", "who": "Jazz Pharmaceuticals plc", "who_key": "Jazz Pharmaceuticals 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": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Jazz Pharmaceuticals plc adjusts its stake in JAZZ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1232524/0000102909-26-001692-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "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": "Jazz Pharmaceuticals plc - Ordinary Shares", "new_value": "Jazz Pharmaceuticals plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001232524", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001232524", "applied": 1, "detected_at": "2026-10-25T10:20:54.782767"}]}, "key_people": [{"who": "KKR Fund Holdings L.P.", "who_key": "KKR Fund Holdings L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 367230000.0, "net": -367230000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 218550000.0, "date": "2013-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000118143113016391/0001181431-13-016391-index.htm"}, {"action": "SELL", "amount": 148680000.00000003, "date": "2012-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000118143112017025/0001181431-12-017025-index.htm"}], "latest": {"action": "SELL", "amount": 218550000.0, "date": "2013-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000118143113016391/0001181431-13-016391-index.htm"}}, {"who": "Robert Iannone", "who_key": "Iannone Robert", "role": "EVP, Global Head of R&D & CMO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 19207097.7826, "net": -19207097.7826, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19207097.7826, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737329/000173732926000016/0001737329-26-000016-index.htm"}], "latest": {"action": "SELL", "amount": 19207097.7826, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737329/000173732926000016/0001737329-26-000016-index.htm"}}, {"who": "KKR Group Holdings L.P.", "who_key": "KKR Group Holdings L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2600336.2775999997, "net": -2600336.2775999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2600336.2775999997, "date": "2011-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000118143111050590/0001181431-11-050590-index.htm"}], "latest": {"action": "SELL", "amount": 2600336.2775999997, "date": "2011-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000118143111050590/0001181431-11-050590-index.htm"}}, {"who": "Bruce C. Cozadd", "who_key": "COZADD BRUCE C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1500780.0, "net": -1500780.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1500780.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1232524/000119321026000025/0001193210-26-000025-index.htm"}], "latest": {"action": "SELL", "amount": 1500780.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1232524/000119321026000025/0001193210-26-000025-index.htm"}}, {"who": "Renee D. Gala", "who_key": "GALA RENEE D", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 486060.0, "net": -486060.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 486060.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607737/000160773726000013/0001607737-26-000013-index.htm"}], "latest": {"action": "SELL", "amount": 486060.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607737/000160773726000013/0001607737-26-000013-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 16002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [{"date": "2026-08-27", "net": -19207097.7826}, {"date": "2026-09-01", "net": -1500780.0}, {"date": "2026-09-08", "net": -486060.0}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001989533-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009275", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009220", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001989533-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001989533-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001756253-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001161662-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001188919-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001751804-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001754371-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001253886-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001576068-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0002013944-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001302443-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001193210-26-000025", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001628280-26-059849", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001737329-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001193125-26-377073", "price_sensitive": true}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001188919-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001302443-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0002013944-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001253886-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001161662-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001756253-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001989533-26-000013", "price_sensitive": false}], "performance": {"ticker": "JAZZ", "has_prices": true, "summary": {"n": 1, "avg": 0.7968903207732175, "win_rate": 1.0, "best": 0.7968903207732175, "worst": 0.7968903207732175, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 142.78, "return": 0.7968903207732175}]}, "price_series": [{"date": "2016-08-08", "close": 149.02, "volume": 427724.0}, {"date": "2016-08-09", "close": 150.01, "volume": 610671.0}, {"date": "2016-08-10", "close": 140.01, "volume": 1465580.0}, {"date": "2016-08-11", "close": 138.08, "volume": 784525.0}, {"date": "2016-08-12", "close": 136.56, "volume": 645975.0}, {"date": "2016-08-15", "close": 137.98, "volume": 634018.0}, {"date": "2016-08-16", "close": 136.53, "volume": 662247.0}, {"date": "2016-08-17", "close": 136.31, "volume": 623775.0}, {"date": "2016-08-18", "close": 136.33, "volume": 460705.0}, {"date": "2016-08-19", "close": 136.22, "volume": 232872.0}, {"date": "2016-08-22", "close": 135.51, "volume": 422420.0}, {"date": "2016-08-23", "close": 134.73, "volume": 439171.0}, {"date": "2016-08-24", "close": 129.96, "volume": 656554.0}, {"date": "2016-08-25", "close": 127.36, "volume": 900078.0}, {"date": "2016-08-26", "close": 128.52, "volume": 588513.0}, {"date": "2016-08-29", "close": 126.73, "volume": 721143.0}, {"date": "2016-08-30", "close": 126.23, "volume": 605739.0}, {"date": "2016-08-31", "close": 123.83, "volume": 768365.0}, {"date": "2016-09-01", "close": 123.31, "volume": 820667.0}, {"date": "2016-09-02", "close": 120.84, "volume": 852901.0}, {"date": "2016-09-06", "close": 121.42, "volume": 572706.0}, {"date": "2016-09-07", "close": 121.92, "volume": 643527.0}, {"date": "2016-09-08", "close": 121.63, "volume": 553135.0}, {"date": "2016-09-09", "close": 118.12, "volume": 700017.0}, {"date": "2016-09-12", "close": 121.37, "volume": 569222.0}, {"date": "2016-09-13", "close": 119.92, "volume": 543337.0}, {"date": "2016-09-14", "close": 122.54, "volume": 763290.0}, {"date": "2016-09-15", "close": 127.81, "volume": 1135815.0}, {"date": "2016-09-16", "close": 126.04, "volume": 1072367.0}, {"date": "2016-09-19", "close": 126.18, "volume": 414062.0}, {"date": "2016-09-20", "close": 126.31, "volume": 401607.0}, {"date": "2016-09-21", "close": 128.81, "volume": 630216.0}, {"date": "2016-09-22", "close": 126.65, "volume": 527019.0}, {"date": "2016-09-23", "close": 127.19, "volume": 550089.0}, {"date": "2016-09-26", "close": 123.79, "volume": 731065.0}, {"date": "2016-09-27", "close": 125.89, "volume": 552646.0}, {"date": "2016-09-28", "close": 125.76, "volume": 340511.0}, {"date": "2016-09-29", "close": 123.01, "volume": 604045.0}, {"date": "2016-09-30", "close": 121.48, "volume": 724172.0}, {"date": "2016-10-03", "close": 121.91, "volume": 435185.0}, {"date": "2016-10-04", "close": 122.56, "volume": 521757.0}, {"date": "2016-10-05", "close": 124.79, "volume": 501627.0}, {"date": "2016-10-06", "close": 122.91, "volume": 305289.0}, {"date": "2016-10-07", "close": 122.81, "volume": 371790.0}, {"date": "2016-10-10", "close": 125.35, "volume": 551024.0}, {"date": "2016-10-11", "close": 122.47, "volume": 626909.0}, {"date": "2016-10-12", "close": 120.7, "volume": 411457.0}, {"date": "2016-10-13", "close": 121.12, "volume": 502131.0}, {"date": "2016-10-14", "close": 118.34, "volume": 302168.0}, {"date": "2016-10-17", "close": 117.69, "volume": 313891.0}, {"date": "2016-10-18", "close": 119.35, "volume": 281548.0}, {"date": "2016-10-19", "close": 120.11, "volume": 198715.0}, {"date": "2016-10-20", "close": 121.61, "volume": 361567.0}, {"date": "2016-10-21", "close": 121.26, "volume": 288650.0}, {"date": "2016-10-24", "close": 118.91, "volume": 249879.0}, {"date": "2016-10-25", "close": 118.96, "volume": 272316.0}, {"date": "2016-10-26", "close": 117.56, "volume": 498288.0}, {"date": "2016-10-27", "close": 119.13, "volume": 620840.0}, {"date": "2016-10-28", "close": 113.6, "volume": 875418.0}, {"date": "2016-10-31", "close": 109.47, "volume": 950665.0}, {"date": "2016-11-01", "close": 109.9, "volume": 667660.0}, {"date": "2016-11-02", "close": 107.0, "volume": 531062.0}, {"date": "2016-11-03", "close": 96.74, "volume": 2357674.0}, {"date": "2016-11-04", "close": 103.1, "volume": 1447327.0}, {"date": "2016-11-07", "close": 107.51, "volume": 754732.0}, {"date": "2016-11-08", "close": 106.19, "volume": 799143.0}, {"date": "2016-11-09", "close": 112.59, "volume": 2069164.0}, {"date": "2016-11-10", "close": 114.31, "volume": 1037237.0}, {"date": "2016-11-11", "close": 113.11, "volume": 610163.0}, {"date": "2016-11-14", "close": 112.86, "volume": 685687.0}, {"date": "2016-11-15", "close": 112.35, "volume": 461666.0}, {"date": "2016-11-16", "close": 111.54, "volume": 423064.0}, {"date": "2016-11-17", "close": 110.24, "volume": 658642.0}, {"date": "2016-11-18", "close": 109.25, "volume": 672871.0}, {"date": "2016-11-21", "close": 110.53, "volume": 624547.0}, {"date": "2016-11-22", "close": 108.83, "volume": 519148.0}, {"date": "2016-11-23", "close": 111.65, "volume": 459789.0}, {"date": "2016-11-25", "close": 110.98, "volume": 156834.0}, {"date": "2016-11-28", "close": 108.04, "volume": 596208.0}, {"date": "2016-11-29", "close": 105.84, "volume": 643111.0}, {"date": "2016-11-30", "close": 103.63, "volume": 601155.0}, {"date": "2016-12-01", "close": 101.76, "volume": 598614.0}, {"date": "2016-12-02", "close": 102.32, "volume": 544447.0}, {"date": "2016-12-05", "close": 101.62, "volume": 691232.0}, {"date": "2016-12-06", "close": 103.88, "volume": 494354.0}, {"date": "2016-12-07", "close": 100.6, "volume": 694201.0}, {"date": "2016-12-08", "close": 101.8, "volume": 718656.0}, {"date": "2016-12-09", "close": 102.3, "volume": 634634.0}, {"date": "2016-12-12", "close": 102.7, "volume": 438719.0}, {"date": "2016-12-13", "close": 103.23, "volume": 640828.0}, {"date": "2016-12-14", "close": 103.39, "volume": 661111.0}, {"date": "2016-12-15", "close": 104.3, "volume": 478461.0}, {"date": "2016-12-16", "close": 105.39, "volume": 689525.0}, {"date": "2016-12-19", "close": 107.12, "volume": 813972.0}, {"date": "2016-12-20", "close": 107.83, "volume": 568568.0}, {"date": "2016-12-21", "close": 108.03, "volume": 542531.0}, {"date": "2016-12-22", "close": 106.61, "volume": 352459.0}, {"date": "2016-12-23", "close": 110.4, "volume": 519956.0}, {"date": "2016-12-27", "close": 112.2, "volume": 901068.0}, {"date": "2016-12-28", "close": 108.36, "volume": 728444.0}, {"date": "2016-12-29", "close": 107.54, "volume": 335753.0}, {"date": "2016-12-30", "close": 109.03, "volume": 489596.0}, {"date": "2017-01-03", "close": 111.46, "volume": 570340.0}, {"date": "2017-01-04", "close": 115.83, "volume": 981376.0}, {"date": "2017-01-05", "close": 115.75, "volume": 432866.0}, {"date": "2017-01-06", "close": 115.16, "volume": 546993.0}, {"date": "2017-01-09", "close": 116.58, "volume": 618139.0}, {"date": "2017-01-10", "close": 116.12, "volume": 522252.0}, {"date": "2017-01-11", "close": 115.7, "volume": 761859.0}, {"date": "2017-01-12", "close": 117.55, "volume": 677499.0}, {"date": "2017-01-13", "close": 117.3, "volume": 614435.0}, {"date": "2017-01-17", "close": 115.57, "volume": 676039.0}, {"date": "2017-01-18", "close": 128.61, "volume": 3127950.0}, {"date": "2017-01-19", "close": 124.42, "volume": 754687.0}, {"date": "2017-01-20", "close": 123.88, "volume": 784878.0}, {"date": "2017-01-23", "close": 121.43, "volume": 594789.0}, {"date": "2017-01-24", "close": 120.19, "volume": 1072284.0}, {"date": "2017-01-25", "close": 120.75, "volume": 435687.0}, {"date": "2017-01-26", "close": 119.46, "volume": 504420.0}, {"date": "2017-01-27", "close": 119.48, "volume": 419971.0}, {"date": "2017-01-30", "close": 119.33, "volume": 598863.0}, {"date": "2017-01-31", "close": 121.92, "volume": 589182.0}, {"date": "2017-02-01", "close": 123.23, "volume": 375194.0}, {"date": "2017-02-02", "close": 123.19, "volume": 297515.0}, {"date": "2017-02-03", "close": 124.45, "volume": 249911.0}, {"date": "2017-02-06", "close": 125.55, "volume": 274417.0}, {"date": "2017-02-07", "close": 125.05, "volume": 365335.0}, {"date": "2017-02-08", "close": 127.31, "volume": 564259.0}, {"date": "2017-02-09", "close": 128.8, "volume": 484107.0}, {"date": "2017-02-10", "close": 130.92, "volume": 553628.0}, {"date": "2017-02-13", "close": 132.05, "volume": 472085.0}, {"date": "2017-02-14", "close": 133.78, "volume": 614593.0}, {"date": "2017-02-15", "close": 137.89, "volume": 882694.0}, {"date": "2017-02-16", "close": 136.41, "volume": 542955.0}, {"date": "2017-02-17", "close": 137.19, "volume": 460130.0}, {"date": "2017-02-21", "close": 135.93, "volume": 684631.0}, {"date": "2017-02-22", "close": 134.95, "volume": 321790.0}, {"date": "2017-02-23", "close": 135.4, "volume": 417234.0}, {"date": "2017-02-24", "close": 136.11, "volume": 331055.0}, {"date": "2017-02-27", "close": 136.97, "volume": 651261.0}, {"date": "2017-02-28", "close": 132.62, "volume": 728352.0}, {"date": "2017-03-01", "close": 135.73, "volume": 960501.0}, {"date": "2017-03-02", "close": 136.18, "volume": 696310.0}, {"date": "2017-03-03", "close": 134.01, "volume": 498475.0}, {"date": "2017-03-06", "close": 132.81, "volume": 509788.0}, {"date": "2017-03-07", "close": 132.99, "volume": 386691.0}, {"date": "2017-03-08", "close": 132.96, "volume": 286639.0}, {"date": "2017-03-09", "close": 133.04, "volume": 457817.0}, {"date": "2017-03-10", "close": 134.83, "volume": 344376.0}, {"date": "2017-03-13", "close": 137.41, "volume": 588485.0}, {"date": "2017-03-14", "close": 136.89, "volume": 361055.0}, {"date": "2017-03-15", "close": 138.82, "volume": 657566.0}, {"date": "2017-03-16", "close": 135.85, "volume": 352045.0}, {"date": "2017-03-17", "close": 134.77, "volume": 508444.0}, {"date": "2017-03-20", "close": 144.08, "volume": 1753569.0}, {"date": "2017-03-21", "close": 142.95, "volume": 902092.0}, {"date": "2017-03-22", "close": 142.34, "volume": 808572.0}, {"date": "2017-03-23", "close": 142.5, "volume": 433291.0}, {"date": "2017-03-24", "close": 143.14, "volume": 601306.0}, {"date": "2017-03-27", "close": 146.98, "volume": 670425.0}, {"date": "2017-03-28", "close": 145.91, "volume": 461619.0}, {"date": "2017-03-29", "close": 146.05, "volume": 464913.0}, {"date": "2017-03-30", "close": 145.68, "volume": 303532.0}, {"date": "2017-03-31", "close": 145.13, "volume": 509505.0}, {"date": "2017-04-03", "close": 142.91, "volume": 554601.0}, {"date": "2017-04-04", "close": 143.21, "volume": 319051.0}, {"date": "2017-04-05", "close": 140.65, "volume": 669367.0}, {"date": "2017-04-06", "close": 153.88, "volume": 2729860.0}, {"date": "2017-04-07", "close": 153.78, "volume": 643911.0}, {"date": "2017-04-10", "close": 152.88, "volume": 447472.0}, {"date": "2017-04-11", "close": 152.975, "volume": 645140.0}, {"date": "2017-04-12", "close": 152.21, "volume": 418999.0}, {"date": "2017-04-13", "close": 153.11, "volume": 329825.0}, {"date": "2017-04-17", "close": 152.88, "volume": 220160.0}, {"date": "2017-04-18", "close": 152.11, "volume": 380104.0}, {"date": "2017-04-19", "close": 151.51, "volume": 398945.0}, {"date": "2017-04-20", "close": 154.22, "volume": 544383.0}, {"date": "2017-04-21", "close": 152.84, "volume": 436725.0}, {"date": "2017-04-24", "close": 154.53, "volume": 425662.0}, {"date": "2017-04-25", "close": 154.9, "volume": 329331.0}, {"date": "2017-04-26", "close": 157.75, "volume": 427167.0}, {"date": "2017-04-27", "close": 162.01, "volume": 713862.0}, {"date": "2017-04-28", "close": 159.28, "volume": 439054.0}, {"date": "2017-05-01", "close": 160.7, "volume": 268116.0}, {"date": "2017-05-02", "close": 159.71, "volume": 256362.0}, {"date": "2017-05-03", "close": 158.38, "volume": 286995.0}, {"date": "2017-05-04", "close": 158.09, "volume": 227479.0}, {"date": "2017-05-05", "close": 159.06, "volume": 199199.0}, {"date": "2017-05-08", "close": 156.67, "volume": 355041.0}, {"date": "2017-05-09", "close": 158.35, "volume": 588221.0}, {"date": "2017-05-10", "close": 156.86, "volume": 804241.0}, {"date": "2017-05-11", "close": 155.18, "volume": 493400.0}, {"date": "2017-05-12", "close": 153.79, "volume": 404995.0}, {"date": "2017-05-15", "close": 154.97, "volume": 536888.0}, {"date": "2017-05-16", "close": 151.29, "volume": 498356.0}, {"date": "2017-05-17", "close": 148.19, "volume": 636733.0}, {"date": "2017-05-18", "close": 149.14, "volume": 409196.0}, {"date": "2017-05-19", "close": 149.15, "volume": 261766.0}, {"date": "2017-05-22", "close": 151.97, "volume": 462621.0}, {"date": "2017-05-23", "close": 150.61, "volume": 246631.0}, {"date": "2017-05-24", "close": 150.1, "volume": 278785.0}, {"date": "2017-05-25", "close": 152.05, "volume": 286833.0}, {"date": "2017-05-26", "close": 151.11, "volume": 291235.0}, {"date": "2017-05-30", "close": 148.17, "volume": 403955.0}, {"date": "2017-05-31", "close": 145.56, "volume": 690315.0}, {"date": "2017-06-01", "close": 149.33, "volume": 576621.0}, {"date": "2017-06-02", "close": 148.59, "volume": 485160.0}, {"date": "2017-06-05", "close": 147.42, "volume": 281458.0}, {"date": "2017-06-06", "close": 145.19, "volume": 334330.0}, {"date": "2017-06-07", "close": 151.62, "volume": 803065.0}, {"date": "2017-06-08", "close": 154.42, "volume": 543660.0}, {"date": "2017-06-09", "close": 154.91, "volume": 544250.0}, {"date": "2017-06-12", "close": 149.27, "volume": 843693.0}, {"date": "2017-06-13", "close": 149.49, "volume": 519304.0}, {"date": "2017-06-14", "close": 151.22, "volume": 265112.0}, {"date": "2017-06-15", "close": 149.97, "volume": 306145.0}, {"date": "2017-06-16", "close": 149.96, "volume": 369039.0}, {"date": "2017-06-19", "close": 151.08, "volume": 480353.0}, {"date": "2017-06-20", "close": 152.25, "volume": 561325.0}, {"date": "2017-06-21", "close": 154.26, "volume": 1037879.0}, {"date": "2017-06-22", "close": 159.48, "volume": 821950.0}, {"date": "2017-06-23", "close": 158.8, "volume": 739399.0}, {"date": "2017-06-26", "close": 158.8, "volume": 559810.0}, {"date": "2017-06-27", "close": 154.86, "volume": 416996.0}, {"date": "2017-06-28", "close": 155.18, "volume": 355755.0}, {"date": "2017-06-29", "close": 155.75, "volume": 331510.0}, {"date": "2017-06-30", "close": 155.5, "volume": 349438.0}, {"date": "2017-07-03", "close": 156.84, "volume": 248450.0}, {"date": "2017-07-05", "close": 155.75, "volume": 270888.0}, {"date": "2017-07-06", "close": 154.05, "volume": 358299.0}, {"date": "2017-07-07", "close": 154.49, "volume": 390768.0}, {"date": "2017-07-10", "close": 153.14, "volume": 338953.0}, {"date": "2017-07-11", "close": 152.94, "volume": 204366.0}, {"date": "2017-07-12", "close": 155.93, "volume": 323743.0}, {"date": "2017-07-13", "close": 155.38, "volume": 560892.0}, {"date": "2017-07-14", "close": 154.47, "volume": 292353.0}, {"date": "2017-07-17", "close": 155.38, "volume": 440666.0}, {"date": "2017-07-18", "close": 155.85, "volume": 360027.0}, {"date": "2017-07-19", "close": 156.14, "volume": 259200.0}, {"date": "2017-07-20", "close": 159.85, "volume": 460492.0}, {"date": "2017-07-21", "close": 161.13, "volume": 417151.0}, {"date": "2017-07-24", "close": 160.98, "volume": 413279.0}, {"date": "2017-07-25", "close": 161.25, "volume": 348406.0}, {"date": "2017-07-26", "close": 161.52, "volume": 241129.0}, {"date": "2017-07-27", "close": 158.64, "volume": 301448.0}, {"date": "2017-07-28", "close": 156.8, "volume": 340685.0}, {"date": "2017-07-31", "close": 153.61, "volume": 513047.0}, {"date": "2017-08-01", "close": 150.97, "volume": 400611.0}, {"date": "2017-08-02", "close": 150.41, "volume": 362550.0}, {"date": "2017-08-03", "close": 154.41, "volume": 560619.0}, {"date": "2017-08-04", "close": 155.6, "volume": 366705.0}, {"date": "2017-08-07", "close": 155.56, "volume": 405902.0}, {"date": "2017-08-08", "close": 152.29, "volume": 570861.0}, {"date": "2017-08-09", "close": 142.9, "volume": 1992004.0}, {"date": "2017-08-10", "close": 143.66, "volume": 579095.0}, {"date": "2017-08-11", "close": 142.71, "volume": 476795.0}, {"date": "2017-08-14", "close": 143.97, "volume": 462228.0}, {"date": "2017-08-15", "close": 146.63, "volume": 362617.0}, {"date": "2017-08-16", "close": 147.4, "volume": 449156.0}, {"date": "2017-08-17", "close": 146.01, "volume": 280983.0}, {"date": "2017-08-18", "close": 144.4, "volume": 1596249.0}, {"date": "2017-08-21", "close": 142.62, "volume": 424006.0}, {"date": "2017-08-22", "close": 146.74, "volume": 784940.0}, {"date": "2017-08-23", "close": 146.5, "volume": 247456.0}, {"date": "2017-08-24", "close": 148.32, "volume": 432101.0}, {"date": "2017-08-25", "close": 146.0, "volume": 477554.0}, {"date": "2017-08-28", "close": 146.09, "volume": 297724.0}, {"date": "2017-08-29", "close": 145.86, "volume": 470685.0}, {"date": "2017-08-30", "close": 145.94, "volume": 424799.0}, {"date": "2017-08-31", "close": 149.36, "volume": 512648.0}, {"date": "2017-09-01", "close": 147.57, "volume": 444049.0}, {"date": "2017-09-05", "close": 147.62, "volume": 396224.0}, {"date": "2017-09-06", "close": 148.6, "volume": 331578.0}, {"date": "2017-09-07", "close": 150.79, "volume": 368950.0}, {"date": "2017-09-08", "close": 152.28, "volume": 291080.0}, {"date": "2017-09-11", "close": 153.21, "volume": 383711.0}, {"date": "2017-09-12", "close": 155.5, "volume": 379022.0}, {"date": "2017-09-13", "close": 152.68, "volume": 326748.0}, {"date": "2017-09-14", "close": 150.72, "volume": 400967.0}, {"date": "2017-09-15", "close": 151.48, "volume": 439864.0}, {"date": "2017-09-18", "close": 152.65, "volume": 625880.0}, {"date": "2017-09-19", "close": 151.18, "volume": 320752.0}, {"date": "2017-09-20", "close": 148.07, "volume": 604483.0}, {"date": "2017-09-21", "close": 147.78, "volume": 169065.0}, {"date": "2017-09-22", "close": 147.89, "volume": 187044.0}, {"date": "2017-09-25", "close": 149.49, "volume": 350600.0}, {"date": "2017-09-26", "close": 148.16, "volume": 266170.0}, {"date": "2017-09-27", "close": 149.16, "volume": 316031.0}, {"date": "2017-09-28", "close": 148.13, "volume": 381279.0}, {"date": "2017-09-29", "close": 146.25, "volume": 308632.0}, {"date": "2017-10-02", "close": 150.13, "volume": 430594.0}, {"date": "2017-10-03", "close": 149.61, "volume": 431813.0}, {"date": "2017-10-04", "close": 150.39, "volume": 256799.0}, {"date": "2017-10-05", "close": 149.31, "volume": 257862.0}, {"date": "2017-10-06", "close": 146.47, "volume": 351047.0}, {"date": "2017-10-09", "close": 145.31, "volume": 268173.0}, {"date": "2017-10-10", "close": 143.57, "volume": 527381.0}, {"date": "2017-10-11", "close": 142.57, "volume": 466147.0}, {"date": "2017-10-12", "close": 141.6, "volume": 447658.0}, {"date": "2017-10-13", "close": 141.38, "volume": 449020.0}, {"date": "2017-10-16", "close": 140.5, "volume": 263134.0}, {"date": "2017-10-17", "close": 140.5, "volume": 510695.0}, {"date": "2017-10-18", "close": 140.46, "volume": 394002.0}, {"date": "2017-10-19", "close": 145.0, "volume": 729574.0}, {"date": "2017-10-20", "close": 144.05, "volume": 299602.0}, {"date": "2017-10-23", "close": 140.16, "volume": 484350.0}, {"date": "2017-10-24", "close": 142.0, "volume": 400548.0}, {"date": "2017-10-25", "close": 140.27, "volume": 294560.0}, {"date": "2017-10-26", "close": 138.46, "volume": 268341.0}, {"date": "2017-10-27", "close": 133.95, "volume": 775450.0}, {"date": "2017-10-30", "close": 136.31, "volume": 688251.0}, {"date": "2017-10-31", "close": 141.53, "volume": 559914.0}, {"date": "2017-11-01", "close": 141.47, "volume": 421232.0}, {"date": "2017-11-02", "close": 136.94, "volume": 387093.0}, {"date": "2017-11-03", "close": 137.89, "volume": 287844.0}, {"date": "2017-11-06", "close": 140.25, "volume": 783576.0}, {"date": "2017-11-07", "close": 132.82, "volume": 1968063.0}, {"date": "2017-11-08", "close": 136.4, "volume": 1280793.0}, {"date": "2017-11-09", "close": 135.31, "volume": 545424.0}, {"date": "2017-11-10", "close": 138.7, "volume": 551906.0}, {"date": "2017-11-13", "close": 136.47, "volume": 313197.0}, {"date": "2017-11-14", "close": 134.24, "volume": 423789.0}, {"date": "2017-11-15", "close": 134.17, "volume": 354334.0}, {"date": "2017-11-16", "close": 133.53, "volume": 429395.0}, {"date": "2017-11-17", "close": 133.87, "volume": 314323.0}, {"date": "2017-11-20", "close": 136.27, "volume": 465051.0}, {"date": "2017-11-21", "close": 137.19, "volume": 341024.0}, {"date": "2017-11-22", "close": 138.04, "volume": 294431.0}, {"date": "2017-11-24", "close": 138.7, "volume": 68261.0}, {"date": "2017-11-27", "close": 138.18, "volume": 364183.0}, {"date": "2017-11-28", "close": 139.61, "volume": 382748.0}, {"date": "2017-11-29", "close": 137.87, "volume": 688552.0}, {"date": "2017-11-30", "close": 139.74, "volume": 569739.0}, {"date": "2017-12-01", "close": 138.19, "volume": 397541.0}, {"date": "2017-12-04", "close": 136.56, "volume": 273945.0}, {"date": "2017-12-05", "close": 135.75, "volume": 451357.0}, {"date": "2017-12-06", "close": 133.66, "volume": 291522.0}, {"date": "2017-12-07", "close": 134.83, "volume": 243135.0}, {"date": "2017-12-08", "close": 138.97, "volume": 544992.0}, {"date": "2017-12-11", "close": 140.0, "volume": 326375.0}, {"date": "2017-12-12", "close": 140.55, "volume": 320684.0}, {"date": "2017-12-13", "close": 140.63, "volume": 504987.0}, {"date": "2017-12-14", "close": 135.5, "volume": 529713.0}, {"date": "2017-12-15", "close": 135.53, "volume": 731684.0}, {"date": "2017-12-18", "close": 134.09, "volume": 563941.0}, {"date": "2017-12-19", "close": 133.55, "volume": 350571.0}, {"date": "2017-12-20", "close": 131.06, "volume": 754162.0}, {"date": "2017-12-21", "close": 133.51, "volume": 491516.0}, {"date": "2017-12-22", "close": 132.78, "volume": 192982.0}, {"date": "2017-12-26", "close": 135.27, "volume": 389023.0}, {"date": "2017-12-27", "close": 135.03, "volume": 290088.0}, {"date": "2017-12-28", "close": 136.57, "volume": 322952.0}, {"date": "2017-12-29", "close": 134.65, "volume": 317186.0}, {"date": "2018-01-02", "close": 137.4, "volume": 330694.0}, {"date": "2018-01-03", "close": 138.93, "volume": 366997.0}, {"date": "2018-01-04", "close": 136.74, "volume": 308398.0}, {"date": "2018-01-05", "close": 135.59, "volume": 379025.0}, {"date": "2018-01-08", "close": 136.53, "volume": 451640.0}, {"date": "2018-01-09", "close": 143.04, "volume": 905315.0}, {"date": "2018-01-10", "close": 142.14, "volume": 414673.0}, {"date": "2018-01-11", "close": 148.5, "volume": 878556.0}, {"date": "2018-01-12", "close": 150.19, "volume": 787439.0}, {"date": "2018-01-16", "close": 149.8, "volume": 627500.0}, {"date": "2018-01-17", "close": 149.71, "volume": 459155.0}, {"date": "2018-01-18", "close": 149.25, "volume": 435340.0}, {"date": "2018-01-19", "close": 148.7, "volume": 417379.0}, {"date": "2018-01-22", "close": 152.42, "volume": 506331.0}, {"date": "2018-01-23", "close": 153.04, "volume": 419831.0}, {"date": "2018-01-24", "close": 152.86, "volume": 375568.0}, {"date": "2018-01-25", "close": 153.12, "volume": 386034.0}, {"date": "2018-01-26", "close": 155.79, "volume": 342788.0}, {"date": "2018-01-29", "close": 155.77, "volume": 415020.0}, {"date": "2018-01-30", "close": 149.87, "volume": 540439.0}, {"date": "2018-01-31", "close": 145.74, "volume": 436525.0}, {"date": "2018-02-01", "close": 146.35, "volume": 351180.0}, {"date": "2018-02-02", "close": 143.83, "volume": 343788.0}, {"date": "2018-02-05", "close": 139.26, "volume": 417678.0}, {"date": "2018-02-06", "close": 143.0, "volume": 699870.0}, {"date": "2018-02-07", "close": 143.01, "volume": 315404.0}, {"date": "2018-02-08", "close": 138.51, "volume": 393656.0}, {"date": "2018-02-09", "close": 139.93, "volume": 410221.0}, {"date": "2018-02-12", "close": 139.92, "volume": 241356.0}, {"date": "2018-02-13", "close": 141.41, "volume": 295329.0}, {"date": "2018-02-14", "close": 145.84, "volume": 327212.0}, {"date": "2018-02-15", "close": 143.99, "volume": 271571.0}, {"date": "2018-02-16", "close": 145.76, "volume": 294731.0}, {"date": "2018-02-20", "close": 144.78, "volume": 416973.0}, {"date": "2018-02-21", "close": 145.39, "volume": 276055.0}, {"date": "2018-02-22", "close": 144.42, "volume": 239511.0}, {"date": "2018-02-23", "close": 147.46, "volume": 251344.0}, {"date": "2018-02-26", "close": 147.44, "volume": 390768.0}, {"date": "2018-02-27", "close": 143.8, "volume": 507165.0}, {"date": "2018-02-28", "close": 144.8, "volume": 847218.0}, {"date": "2018-03-01", "close": 140.67, "volume": 489858.0}, {"date": "2018-03-02", "close": 141.45, "volume": 361997.0}, {"date": "2018-03-05", "close": 143.39, "volume": 292889.0}, {"date": "2018-03-06", "close": 144.85, "volume": 535289.0}, {"date": "2018-03-07", "close": 145.29, "volume": 455054.0}, {"date": "2018-03-08", "close": 147.66, "volume": 516393.0}, {"date": "2018-03-09", "close": 152.43, "volume": 643956.0}, {"date": "2018-03-12", "close": 154.0, "volume": 363307.0}, {"date": "2018-03-13", "close": 150.98, "volume": 347263.0}, {"date": "2018-03-14", "close": 150.74, "volume": 343565.0}, {"date": "2018-03-15", "close": 148.7, "volume": 371566.0}, {"date": "2018-03-16", "close": 154.09, "volume": 727865.0}, {"date": "2018-03-19", "close": 157.16, "volume": 779934.0}, {"date": "2018-03-20", "close": 154.26, "volume": 360306.0}, {"date": "2018-03-21", "close": 153.74, "volume": 267866.0}, {"date": "2018-03-22", "close": 150.68, "volume": 313976.0}, {"date": "2018-03-23", "close": 147.98, "volume": 415734.0}, {"date": "2018-03-26", "close": 151.03, "volume": 401563.0}, {"date": "2018-03-27", "close": 146.51, "volume": 410738.0}, {"date": "2018-03-28", "close": 147.66, "volume": 325487.0}, {"date": "2018-03-29", "close": 150.99, "volume": 639700.0}, {"date": "2018-04-02", "close": 146.33, "volume": 378307.0}, {"date": "2018-04-03", "close": 147.42, "volume": 404768.0}, {"date": "2018-04-04", "close": 150.18, "volume": 375512.0}, {"date": "2018-04-05", "close": 152.61, "volume": 609785.0}, {"date": "2018-04-06", "close": 149.91, "volume": 474034.0}, {"date": "2018-04-09", "close": 150.86, "volume": 436177.0}, {"date": "2018-04-10", "close": 155.94, "volume": 619831.0}, {"date": "2018-04-11", "close": 154.97, "volume": 297444.0}, {"date": "2018-04-12", "close": 156.46, "volume": 335500.0}, {"date": "2018-04-13", "close": 156.07, "volume": 212822.0}, {"date": "2018-04-16", "close": 155.96, "volume": 414701.0}, {"date": "2018-04-17", "close": 157.59, "volume": 548947.0}, {"date": "2018-04-18", "close": 158.04, "volume": 431225.0}, {"date": "2018-04-19", "close": 158.72, "volume": 474665.0}, {"date": "2018-04-20", "close": 157.95, "volume": 259664.0}, {"date": "2018-04-23", "close": 155.64, "volume": 239132.0}, {"date": "2018-04-24", "close": 154.51, "volume": 304401.0}, {"date": "2018-04-25", "close": 154.67, "volume": 290752.0}, {"date": "2018-04-26", "close": 154.09, "volume": 199887.0}, {"date": "2018-04-27", "close": 153.79, "volume": 264254.0}, {"date": "2018-04-30", "close": 152.04, "volume": 283542.0}, {"date": "2018-05-01", "close": 154.38, "volume": 458036.0}, {"date": "2018-05-02", "close": 151.52, "volume": 358103.0}, {"date": "2018-05-03", "close": 148.03, "volume": 499080.0}, {"date": "2018-05-04", "close": 147.26, "volume": 482259.0}, {"date": "2018-05-07", "close": 147.03, "volume": 460886.0}, {"date": "2018-05-08", "close": 147.56, "volume": 514389.0}, {"date": "2018-05-09", "close": 156.31, "volume": 1524387.0}, {"date": "2018-05-10", "close": 161.08, "volume": 1025992.0}, {"date": "2018-05-11", "close": 164.42, "volume": 1103379.0}, {"date": "2018-05-14", "close": 166.0, "volume": 879454.0}, {"date": "2018-05-15", "close": 162.86, "volume": 530210.0}, {"date": "2018-05-16", "close": 161.24, "volume": 608352.0}, {"date": "2018-05-17", "close": 165.01, "volume": 603616.0}, {"date": "2018-05-18", "close": 167.51, "volume": 477700.0}, {"date": "2018-05-21", "close": 166.05, "volume": 429758.0}, {"date": "2018-05-22", "close": 167.09, "volume": 364894.0}, {"date": "2018-05-23", "close": 164.95, "volume": 431256.0}, {"date": "2018-05-24", "close": 163.58, "volume": 500952.0}, {"date": "2018-05-25", "close": 165.02, "volume": 369537.0}, {"date": "2018-05-29", "close": 165.55, "volume": 508317.0}, {"date": "2018-05-30", "close": 168.48, "volume": 469240.0}, {"date": "2018-05-31", "close": 169.0, "volume": 590562.0}, {"date": "2018-06-01", "close": 170.75, "volume": 928650.0}, {"date": "2018-06-04", "close": 172.02, "volume": 462621.0}, {"date": "2018-06-05", "close": 172.54, "volume": 521348.0}, {"date": "2018-06-06", "close": 175.29, "volume": 703995.0}, {"date": "2018-06-07", "close": 175.53, "volume": 738358.0}, {"date": "2018-06-08", "close": 176.79, "volume": 409222.0}, {"date": "2018-06-11", "close": 177.93, "volume": 474303.0}, {"date": "2018-06-12", "close": 175.36, "volume": 478764.0}, {"date": "2018-06-13", "close": 175.81, "volume": 531243.0}, {"date": "2018-06-14", "close": 177.23, "volume": 406435.0}, {"date": "2018-06-15", "close": 178.1, "volume": 663637.0}, {"date": "2018-06-18", "close": 177.81, "volume": 345459.0}, {"date": "2018-06-19", "close": 180.35, "volume": 659999.0}, {"date": "2018-06-20", "close": 183.18, "volume": 1013599.0}, {"date": "2018-06-21", "close": 180.13, "volume": 661159.0}, {"date": "2018-06-22", "close": 178.5, "volume": 4122583.0}, {"date": "2018-06-25", "close": 175.62, "volume": 521224.0}, {"date": "2018-06-26", "close": 173.9, "volume": 376132.0}, {"date": "2018-06-27", "close": 174.5, "volume": 691368.0}, {"date": "2018-06-28", "close": 173.86, "volume": 459789.0}, {"date": "2018-06-29", "close": 172.3, "volume": 430795.0}, {"date": "2018-07-02", "close": 173.15, "volume": 410715.0}, {"date": "2018-07-03", "close": 172.94, "volume": 173446.0}, {"date": "2018-07-05", "close": 176.49, "volume": 492648.0}, {"date": "2018-07-06", "close": 177.67, "volume": 323653.0}, {"date": "2018-07-09", "close": 179.4, "volume": 366859.0}, {"date": "2018-07-10", "close": 180.57, "volume": 390575.0}, {"date": "2018-07-11", "close": 179.88, "volume": 509418.0}, {"date": "2018-07-12", "close": 179.46, "volume": 592265.0}, {"date": "2018-07-13", "close": 175.98, "volume": 902548.0}, {"date": "2018-07-16", "close": 174.81, "volume": 271744.0}, {"date": "2018-07-17", "close": 175.6, "volume": 251122.0}, {"date": "2018-07-18", "close": 176.05, "volume": 320012.0}, {"date": "2018-07-19", "close": 177.11, "volume": 424298.0}, {"date": "2018-07-20", "close": 176.49, "volume": 294879.0}, {"date": "2018-07-23", "close": 177.5, "volume": 313187.0}, {"date": "2018-07-24", "close": 174.33, "volume": 324695.0}, {"date": "2018-07-25", "close": 176.22, "volume": 294398.0}, {"date": "2018-07-26", "close": 176.3, "volume": 279421.0}, {"date": "2018-07-27", "close": 172.34, "volume": 404101.0}, {"date": "2018-07-30", "close": 172.57, "volume": 290234.0}, {"date": "2018-07-31", "close": 173.08, "volume": 348528.0}, {"date": "2018-08-01", "close": 172.17, "volume": 310195.0}, {"date": "2018-08-02", "close": 174.65, "volume": 395857.0}, {"date": "2018-08-03", "close": 176.05, "volume": 276360.0}, {"date": "2018-08-06", "close": 176.59, "volume": 387346.0}, {"date": "2018-08-07", "close": 179.9, "volume": 962398.0}, {"date": "2018-08-08", "close": 175.58, "volume": 821424.0}, {"date": "2018-08-09", "close": 177.73, "volume": 460096.0}, {"date": "2018-08-10", "close": 176.11, "volume": 419330.0}, {"date": "2018-08-13", "close": 175.37, "volume": 262610.0}, {"date": "2018-08-14", "close": 176.29, "volume": 271257.0}, {"date": "2018-08-15", "close": 173.98, "volume": 439975.0}, {"date": "2018-08-16", "close": 173.12, "volume": 446748.0}, {"date": "2018-08-17", "close": 173.81, "volume": 616022.0}, {"date": "2018-08-20", "close": 174.25, "volume": 464376.0}, {"date": "2018-08-21", "close": 173.97, "volume": 312763.0}, {"date": "2018-08-22", "close": 172.8, "volume": 392853.0}, {"date": "2018-08-23", "close": 169.5, "volume": 980506.0}, {"date": "2018-08-24", "close": 167.41, "volume": 500699.0}, {"date": "2018-08-27", "close": 169.09, "volume": 775862.0}, {"date": "2018-08-28", "close": 169.98, "volume": 456396.0}, {"date": "2018-08-29", "close": 171.46, "volume": 263589.0}, {"date": "2018-08-30", "close": 171.67, "volume": 446853.0}, {"date": "2018-08-31", "close": 170.92, "volume": 485805.0}, {"date": "2018-09-04", "close": 171.42, "volume": 355165.0}, {"date": "2018-09-05", "close": 171.3, "volume": 345536.0}, {"date": "2018-09-06", "close": 168.8, "volume": 385327.0}, {"date": "2018-09-07", "close": 166.78, "volume": 405086.0}, {"date": "2018-09-10", "close": 165.96, "volume": 356456.0}, {"date": "2018-09-11", "close": 165.83, "volume": 389814.0}, {"date": "2018-09-12", "close": 165.84, "volume": 384431.0}, {"date": "2018-09-13", "close": 165.19, "volume": 504905.0}, {"date": "2018-09-14", "close": 163.07, "volume": 627796.0}, {"date": "2018-09-17", "close": 161.01, "volume": 501690.0}, {"date": "2018-09-18", "close": 161.93, "volume": 575006.0}, {"date": "2018-09-19", "close": 163.03, "volume": 391891.0}, {"date": "2018-09-20", "close": 164.36, "volume": 309234.0}, {"date": "2018-09-21", "close": 163.78, "volume": 548623.0}, {"date": "2018-09-24", "close": 163.31, "volume": 362721.0}, {"date": "2018-09-25", "close": 163.54, "volume": 412324.0}, {"date": "2018-09-26", "close": 164.5, "volume": 369112.0}, {"date": "2018-09-27", "close": 166.31, "volume": 265819.0}, {"date": "2018-09-28", "close": 168.13, "volume": 390531.0}, {"date": "2018-10-01", "close": 165.55, "volume": 433711.0}, {"date": "2018-10-02", "close": 166.7, "volume": 342414.0}, {"date": "2018-10-03", "close": 166.74, "volume": 481561.0}, {"date": "2018-10-04", "close": 164.05, "volume": 311567.0}, {"date": "2018-10-05", "close": 162.67, "volume": 346336.0}, {"date": "2018-10-08", "close": 162.03, "volume": 230939.0}, {"date": "2018-10-09", "close": 165.96, "volume": 447879.0}, {"date": "2018-10-10", "close": 162.0, "volume": 387488.0}, {"date": "2018-10-11", "close": 155.38, "volume": 645257.0}, {"date": "2018-10-12", "close": 158.82, "volume": 768222.0}, {"date": "2018-10-15", "close": 155.27, "volume": 596003.0}, {"date": "2018-10-16", "close": 157.88, "volume": 558528.0}, {"date": "2018-10-17", "close": 158.86, "volume": 474932.0}, {"date": "2018-10-18", "close": 156.0, "volume": 315649.0}, {"date": "2018-10-19", "close": 155.99, "volume": 417521.0}, {"date": "2018-10-22", "close": 157.25, "volume": 298294.0}, {"date": "2018-10-23", "close": 158.65, "volume": 347039.0}, {"date": "2018-10-24", "close": 152.23, "volume": 440804.0}, {"date": "2018-10-25", "close": 153.95, "volume": 231316.0}, {"date": "2018-10-26", "close": 154.29, "volume": 534367.0}, {"date": "2018-10-29", "close": 153.35, "volume": 394566.0}, {"date": "2018-10-30", "close": 155.53, "volume": 444846.0}, {"date": "2018-10-31", "close": 158.82, "volume": 774394.0}, {"date": "2018-11-01", "close": 163.72, "volume": 591595.0}, {"date": "2018-11-02", "close": 163.07, "volume": 328562.0}, {"date": "2018-11-05", "close": 162.17, "volume": 581993.0}, {"date": "2018-11-06", "close": 164.41, "volume": 816239.0}, {"date": "2018-11-07", "close": 140.41, "volume": 3050525.0}, {"date": "2018-11-08", "close": 142.19, "volume": 1743725.0}, {"date": "2018-11-09", "close": 145.57, "volume": 1051546.0}, {"date": "2018-11-12", "close": 148.54, "volume": 968887.0}, {"date": "2018-11-13", "close": 150.69, "volume": 942866.0}, {"date": "2018-11-14", "close": 141.79, "volume": 618912.0}, {"date": "2018-11-15", "close": 143.66, "volume": 727315.0}, {"date": "2018-11-16", "close": 142.8, "volume": 627121.0}, {"date": "2018-11-19", "close": 143.19, "volume": 726697.0}, {"date": "2018-11-20", "close": 145.63, "volume": 869890.0}, {"date": "2018-11-21", "close": 147.62, "volume": 686623.0}, {"date": "2018-11-23", "close": 150.09, "volume": 398946.0}, {"date": "2018-11-26", "close": 150.96, "volume": 711400.0}, {"date": "2018-11-27", "close": 149.93, "volume": 591445.0}, {"date": "2018-11-28", "close": 146.43, "volume": 1009330.0}, {"date": "2018-11-29", "close": 147.52, "volume": 829937.0}, {"date": "2018-11-30", "close": 151.2, "volume": 1131487.0}, {"date": "2018-12-03", "close": 148.82, "volume": 698228.0}, {"date": "2018-12-04", "close": 144.65, "volume": 857508.0}, {"date": "2018-12-06", "close": 143.5, "volume": 1114128.0}, {"date": "2018-12-07", "close": 141.17, "volume": 975543.0}, {"date": "2018-12-10", "close": 139.65, "volume": 1350692.0}, {"date": "2018-12-11", "close": 140.38, "volume": 824691.0}, {"date": "2018-12-12", "close": 140.81, "volume": 709387.0}, {"date": "2018-12-13", "close": 142.1, "volume": 506071.0}, {"date": "2018-12-14", "close": 140.56, "volume": 784299.0}, {"date": "2018-12-17", "close": 138.49, "volume": 510243.0}, {"date": "2018-12-18", "close": 138.25, "volume": 576385.0}, {"date": "2018-12-19", "close": 131.78, "volume": 797127.0}, {"date": "2018-12-20", "close": 130.7, "volume": 562549.0}, {"date": "2018-12-21", "close": 115.94, "volume": 1792599.0}, {"date": "2018-12-24", "close": 120.31, "volume": 435622.0}, {"date": "2018-12-26", "close": 122.17, "volume": 510138.0}, {"date": "2018-12-27", "close": 121.3, "volume": 623407.0}, {"date": "2018-12-28", "close": 121.7, "volume": 478878.0}, {"date": "2018-12-31", "close": 123.96, "volume": 444560.0}, {"date": "2019-01-02", "close": 125.13, "volume": 531135.0}, {"date": "2019-01-03", "close": 126.01, "volume": 717673.0}, {"date": "2019-01-04", "close": 128.75, "volume": 857670.0}, {"date": "2019-01-07", "close": 128.76, "volume": 625482.0}, {"date": "2019-01-08", "close": 128.08, "volume": 1168512.0}, {"date": "2019-01-09", "close": 131.31, "volume": 710481.0}, {"date": "2019-01-10", "close": 130.48, "volume": 663122.0}, {"date": "2019-01-11", "close": 128.85, "volume": 497958.0}, {"date": "2019-01-14", "close": 127.25, "volume": 565759.0}, {"date": "2019-01-15", "close": 128.0, "volume": 1122732.0}, {"date": "2019-01-16", "close": 128.17, "volume": 1044973.0}, {"date": "2019-01-17", "close": 127.39, "volume": 819394.0}, {"date": "2019-01-18", "close": 129.07, "volume": 625461.0}, {"date": "2019-01-22", "close": 128.66, "volume": 474091.0}, {"date": "2019-01-23", "close": 128.01, "volume": 433588.0}, {"date": "2019-01-24", "close": 125.73, "volume": 490359.0}, {"date": "2019-01-25", "close": 126.93, "volume": 729542.0}, {"date": "2019-01-28", "close": 124.74, "volume": 678640.0}, {"date": "2019-01-29", "close": 124.97, "volume": 461259.0}, {"date": "2019-01-30", "close": 125.49, "volume": 486429.0}, {"date": "2019-01-31", "close": 125.89, "volume": 949988.0}, {"date": "2019-02-01", "close": 128.35, "volume": 597338.0}, {"date": "2019-02-04", "close": 128.68, "volume": 383818.0}, {"date": "2019-02-05", "close": 128.51, "volume": 586158.0}, {"date": "2019-02-06", "close": 127.79, "volume": 375347.0}, {"date": "2019-02-07", "close": 125.07, "volume": 355635.0}, {"date": "2019-02-08", "close": 125.08, "volume": 548297.0}, {"date": "2019-02-11", "close": 124.12, "volume": 771855.0}, {"date": "2019-02-12", "close": 121.81, "volume": 1328012.0}, {"date": "2019-02-13", "close": 124.33, "volume": 584505.0}, {"date": "2019-02-14", "close": 125.32, "volume": 329863.0}, {"date": "2019-02-15", "close": 125.93, "volume": 515556.0}, {"date": "2019-02-19", "close": 126.98, "volume": 342142.0}, {"date": "2019-02-20", "close": 126.78, "volume": 432708.0}, {"date": "2019-02-21", "close": 125.21, "volume": 429618.0}, {"date": "2019-02-22", "close": 126.01, "volume": 546706.0}, {"date": "2019-02-25", "close": 126.25, "volume": 1052609.0}, {"date": "2019-02-26", "close": 127.76, "volume": 1391539.0}, {"date": "2019-02-27", "close": 137.83, "volume": 1542867.0}, {"date": "2019-02-28", "close": 140.03, "volume": 1229815.0}, {"date": "2019-03-01", "close": 138.98, "volume": 823475.0}, {"date": "2019-03-04", "close": 134.48, "volume": 731398.0}, {"date": "2019-03-05", "close": 135.82, "volume": 750208.0}, {"date": "2019-03-06", "close": 135.7, "volume": 695839.0}, {"date": "2019-03-07", "close": 135.88, "volume": 931222.0}, {"date": "2019-03-08", "close": 132.52, "volume": 752078.0}, {"date": "2019-03-11", "close": 133.0, "volume": 639678.0}, {"date": "2019-03-12", "close": 133.85, "volume": 678608.0}, {"date": "2019-03-13", "close": 135.22, "volume": 509481.0}, {"date": "2019-03-14", "close": 134.8, "volume": 512909.0}, {"date": "2019-03-15", "close": 136.71, "volume": 696352.0}, {"date": "2019-03-18", "close": 134.45, "volume": 717179.0}, {"date": "2019-03-19", "close": 135.55, "volume": 1071281.0}, {"date": "2019-03-20", "close": 133.57, "volume": 1004866.0}, {"date": "2019-03-21", "close": 136.03, "volume": 814279.0}, {"date": "2019-03-22", "close": 136.6, "volume": 845035.0}, {"date": "2019-03-25", "close": 136.92, "volume": 474357.0}, {"date": "2019-03-26", "close": 136.54, "volume": 628754.0}, {"date": "2019-03-27", "close": 137.29, "volume": 721410.0}, {"date": "2019-03-28", "close": 140.14, "volume": 526174.0}, {"date": "2019-03-29", "close": 142.95, "volume": 679255.0}, {"date": "2019-04-01", "close": 142.94, "volume": 719143.0}, {"date": "2019-04-02", "close": 140.7, "volume": 582112.0}, {"date": "2019-04-03", "close": 139.9, "volume": 648720.0}, {"date": "2019-04-04", "close": 143.06, "volume": 491876.0}, {"date": "2019-04-05", "close": 144.48, "volume": 301384.0}, {"date": "2019-04-08", "close": 143.53, "volume": 390255.0}, {"date": "2019-04-09", "close": 140.09, "volume": 507972.0}, {"date": "2019-04-10", "close": 141.09, "volume": 387859.0}, {"date": "2019-04-11", "close": 139.8, "volume": 308380.0}, {"date": "2019-04-12", "close": 137.12, "volume": 425554.0}, {"date": "2019-04-15", "close": 138.39, "volume": 489910.0}, {"date": "2019-04-16", "close": 135.9, "volume": 456780.0}, {"date": "2019-04-17", "close": 127.68, "volume": 871138.0}, {"date": "2019-04-18", "close": 128.44, "volume": 567593.0}, {"date": "2019-04-22", "close": 125.97, "volume": 544292.0}, {"date": "2019-04-23", "close": 129.78, "volume": 888125.0}, {"date": "2019-04-24", "close": 129.42, "volume": 515078.0}, {"date": "2019-04-25", "close": 128.53, "volume": 412105.0}, {"date": "2019-04-26", "close": 130.99, "volume": 349586.0}, {"date": "2019-04-29", "close": 131.05, "volume": 332849.0}, {"date": "2019-04-30", "close": 129.77, "volume": 300454.0}, {"date": "2019-05-01", "close": 129.62, "volume": 350818.0}, {"date": "2019-05-02", "close": 129.57, "volume": 390312.0}, {"date": "2019-05-03", "close": 132.32, "volume": 371993.0}, {"date": "2019-05-06", "close": 132.81, "volume": 392692.0}, {"date": "2019-05-07", "close": 128.65, "volume": 571429.0}, {"date": "2019-05-08", "close": 140.59, "volume": 1344146.0}, {"date": "2019-05-09", "close": 139.88, "volume": 521359.0}, {"date": "2019-05-10", "close": 139.17, "volume": 516413.0}, {"date": "2019-05-13", "close": 135.79, "volume": 367916.0}, {"date": "2019-05-14", "close": 136.3, "volume": 350906.0}, {"date": "2019-05-15", "close": 138.31, "volume": 390709.0}, {"date": "2019-05-16", "close": 139.37, "volume": 292916.0}, {"date": "2019-05-17", "close": 139.16, "volume": 271119.0}, {"date": "2019-05-20", "close": 138.33, "volume": 330460.0}, {"date": "2019-05-21", "close": 139.91, "volume": 447724.0}, {"date": "2019-05-22", "close": 140.92, "volume": 647206.0}, {"date": "2019-05-23", "close": 137.42, "volume": 496489.0}, {"date": "2019-05-24", "close": 136.76, "volume": 544443.0}, {"date": "2019-05-28", "close": 133.25, "volume": 719637.0}, {"date": "2019-05-29", "close": 131.86, "volume": 585750.0}, {"date": "2019-05-30", "close": 128.0, "volume": 515857.0}, {"date": "2019-05-31", "close": 125.55, "volume": 556475.0}, {"date": "2019-06-03", "close": 127.14, "volume": 475615.0}, {"date": "2019-06-04", "close": 130.08, "volume": 651130.0}, {"date": "2019-06-05", "close": 130.4, "volume": 604572.0}, {"date": "2019-06-06", "close": 128.77, "volume": 393985.0}, {"date": "2019-06-07", "close": 130.97, "volume": 349780.0}, {"date": "2019-06-10", "close": 129.15, "volume": 494913.0}, {"date": "2019-06-11", "close": 128.55, "volume": 499372.0}, {"date": "2019-06-12", "close": 128.52, "volume": 674939.0}, {"date": "2019-06-13", "close": 130.31, "volume": 390923.0}, {"date": "2019-06-14", "close": 130.43, "volume": 510998.0}, {"date": "2019-06-17", "close": 129.08, "volume": 690315.0}, {"date": "2019-06-18", "close": 132.16, "volume": 412075.0}, {"date": "2019-06-19", "close": 133.77, "volume": 456586.0}, {"date": "2019-06-20", "close": 135.36, "volume": 516638.0}, {"date": "2019-06-21", "close": 134.37, "volume": 706011.0}, {"date": "2019-06-24", "close": 131.31, "volume": 484636.0}, {"date": "2019-06-25", "close": 136.5, "volume": 686955.0}, {"date": "2019-06-26", "close": 136.82, "volume": 523777.0}, {"date": "2019-06-27", "close": 138.1, "volume": 313027.0}, {"date": "2019-06-28", "close": 142.56, "volume": 983415.0}, {"date": "2019-07-01", "close": 142.22, "volume": 351609.0}, {"date": "2019-07-02", "close": 143.21, "volume": 465662.0}, {"date": "2019-07-03", "close": 143.24, "volume": 290474.0}, {"date": "2019-07-05", "close": 141.07, "volume": 254496.0}, {"date": "2019-07-08", "close": 140.91, "volume": 464840.0}, {"date": "2019-07-09", "close": 142.71, "volume": 452462.0}, {"date": "2019-07-10", "close": 141.75, "volume": 421827.0}, {"date": "2019-07-11", "close": 138.23, "volume": 563477.0}, {"date": "2019-07-12", "close": 133.13, "volume": 613349.0}, {"date": "2019-07-15", "close": 134.92, "volume": 368091.0}, {"date": "2019-07-16", "close": 136.61, "volume": 260529.0}, {"date": "2019-07-17", "close": 137.62, "volume": 279215.0}, {"date": "2019-07-18", "close": 138.23, "volume": 413668.0}, {"date": "2019-07-19", "close": 136.62, "volume": 537646.0}, {"date": "2019-07-22", "close": 133.65, "volume": 379314.0}, {"date": "2019-07-23", "close": 133.52, "volume": 323350.0}, {"date": "2019-07-24", "close": 136.19, "volume": 235059.0}, {"date": "2019-07-25", "close": 136.0, "volume": 380819.0}, {"date": "2019-07-26", "close": 138.05, "volume": 500399.0}, {"date": "2019-07-29", "close": 138.76, "volume": 225640.0}, {"date": "2019-07-30", "close": 141.48, "volume": 265113.0}, {"date": "2019-07-31", "close": 139.38, "volume": 384086.0}, {"date": "2019-08-01", "close": 141.5, "volume": 481455.0}, {"date": "2019-08-02", "close": 139.66, "volume": 391557.0}, {"date": "2019-08-05", "close": 135.5, "volume": 460999.0}, {"date": "2019-08-06", "close": 141.16, "volume": 757859.0}, {"date": "2019-08-07", "close": 136.68, "volume": 973543.0}, {"date": "2019-08-08", "close": 137.12, "volume": 394471.0}, {"date": "2019-08-09", "close": 137.37, "volume": 342298.0}, {"date": "2019-08-12", "close": 136.67, "volume": 319919.0}, {"date": "2019-08-13", "close": 136.79, "volume": 399987.0}, {"date": "2019-08-14", "close": 133.35, "volume": 279880.0}, {"date": "2019-08-15", "close": 131.39, "volume": 567797.0}, {"date": "2019-08-16", "close": 134.83, "volume": 246118.0}, {"date": "2019-08-19", "close": 135.75, "volume": 364787.0}, {"date": "2019-08-20", "close": 136.45, "volume": 331920.0}, {"date": "2019-08-21", "close": 133.85, "volume": 501606.0}, {"date": "2019-08-22", "close": 130.82, "volume": 307323.0}, {"date": "2019-08-23", "close": 129.0, "volume": 363328.0}, {"date": "2019-08-26", "close": 128.99, "volume": 441592.0}, {"date": "2019-08-27", "close": 125.18, "volume": 631941.0}, {"date": "2019-08-28", "close": 126.49, "volume": 742768.0}, {"date": "2019-08-29", "close": 127.78, "volume": 344293.0}, {"date": "2019-08-30", "close": 128.15, "volume": 502927.0}, {"date": "2019-09-03", "close": 126.92, "volume": 354137.0}, {"date": "2019-09-04", "close": 126.59, "volume": 387074.0}, {"date": "2019-09-05", "close": 126.78, "volume": 483616.0}, {"date": "2019-09-06", "close": 126.46, "volume": 546771.0}, {"date": "2019-09-09", "close": 125.29, "volume": 677225.0}, {"date": "2019-09-10", "close": 127.16, "volume": 1425490.0}, {"date": "2019-09-11", "close": 133.35, "volume": 625233.0}, {"date": "2019-09-12", "close": 131.45, "volume": 339505.0}, {"date": "2019-09-13", "close": 131.41, "volume": 691237.0}, {"date": "2019-09-16", "close": 134.01, "volume": 370345.0}, {"date": "2019-09-17", "close": 131.77, "volume": 472729.0}, {"date": "2019-09-18", "close": 130.49, "volume": 462406.0}, {"date": "2019-09-19", "close": 129.25, "volume": 468645.0}, {"date": "2019-09-20", "close": 129.21, "volume": 741147.0}, {"date": "2019-09-23", "close": 129.23, "volume": 480258.0}, {"date": "2019-09-24", "close": 132.91, "volume": 667987.0}, {"date": "2019-09-25", "close": 130.95, "volume": 422815.0}, {"date": "2019-09-26", "close": 128.39, "volume": 432395.0}, {"date": "2019-09-27", "close": 127.26, "volume": 345233.0}, {"date": "2019-09-30", "close": 128.14, "volume": 328071.0}, {"date": "2019-10-01", "close": 126.66, "volume": 252381.0}, {"date": "2019-10-02", "close": 124.36, "volume": 309822.0}, {"date": "2019-10-03", "close": 126.3, "volume": 473269.0}, {"date": "2019-10-04", "close": 125.85, "volume": 355540.0}, {"date": "2019-10-07", "close": 125.59, "volume": 498001.0}, {"date": "2019-10-08", "close": 118.58, "volume": 819469.0}, {"date": "2019-10-09", "close": 118.91, "volume": 538268.0}, {"date": "2019-10-10", "close": 117.96, "volume": 330548.0}, {"date": "2019-10-11", "close": 118.67, "volume": 414359.0}, {"date": "2019-10-14", "close": 117.65, "volume": 915710.0}, {"date": "2019-10-15", "close": 118.05, "volume": 1221934.0}, {"date": "2019-10-16", "close": 119.77, "volume": 642140.0}, {"date": "2019-10-17", "close": 121.13, "volume": 344696.0}, {"date": "2019-10-18", "close": 119.65, "volume": 526611.0}, {"date": "2019-10-21", "close": 121.07, "volume": 438237.0}, {"date": "2019-10-22", "close": 122.56, "volume": 299056.0}, {"date": "2019-10-23", "close": 124.79, "volume": 371138.0}, {"date": "2019-10-24", "close": 123.49, "volume": 208659.0}, {"date": "2019-10-25", "close": 123.85, "volume": 252504.0}, {"date": "2019-10-28", "close": 124.28, "volume": 286124.0}, {"date": "2019-10-29", "close": 126.85, "volume": 484520.0}, {"date": "2019-10-30", "close": 126.23, "volume": 265845.0}, {"date": "2019-10-31", "close": 125.63, "volume": 329512.0}, {"date": "2019-11-01", "close": 127.02, "volume": 409215.0}, {"date": "2019-11-04", "close": 128.62, "volume": 456675.0}, {"date": "2019-11-05", "close": 127.8, "volume": 630870.0}, {"date": "2019-11-06", "close": 127.27, "volume": 1275884.0}, {"date": "2019-11-07", "close": 125.96, "volume": 618153.0}, {"date": "2019-11-08", "close": 130.14, "volume": 747580.0}, {"date": "2019-11-11", "close": 130.88, "volume": 427184.0}, {"date": "2019-11-12", "close": 132.33, "volume": 406441.0}, {"date": "2019-11-13", "close": 133.31, "volume": 437451.0}, {"date": "2019-11-14", "close": 133.82, "volume": 539375.0}, {"date": "2019-11-15", "close": 138.64, "volume": 543059.0}, {"date": "2019-11-18", "close": 138.62, "volume": 532174.0}, {"date": "2019-11-19", "close": 138.9, "volume": 605700.0}, {"date": "2019-11-20", "close": 140.65, "volume": 831805.0}, {"date": "2019-11-21", "close": 142.63, "volume": 756563.0}, {"date": "2019-11-22", "close": 146.29, "volume": 780348.0}, {"date": "2019-11-25", "close": 147.66, "volume": 827508.0}, {"date": "2019-11-26", "close": 149.41, "volume": 788036.0}, {"date": "2019-11-27", "close": 150.11, "volume": 663134.0}, {"date": "2019-11-29", "close": 151.12, "volume": 334933.0}, {"date": "2019-12-02", "close": 150.38, "volume": 877497.0}, {"date": "2019-12-03", "close": 146.45, "volume": 1160985.0}, {"date": "2019-12-04", "close": 148.16, "volume": 584492.0}, {"date": "2019-12-05", "close": 148.1, "volume": 510282.0}, {"date": "2019-12-06", "close": 149.46, "volume": 409676.0}, {"date": "2019-12-09", "close": 151.34, "volume": 523109.0}, {"date": "2019-12-10", "close": 150.06, "volume": 519270.0}, {"date": "2019-12-11", "close": 148.12, "volume": 401151.0}, {"date": "2019-12-12", "close": 149.9, "volume": 431646.0}, {"date": "2019-12-13", "close": 147.88, "volume": 527645.0}, {"date": "2019-12-16", "close": 148.8, "volume": 357898.0}, {"date": "2019-12-17", "close": 149.3, "volume": 370357.0}, {"date": "2019-12-18", "close": 148.39, "volume": 632433.0}, {"date": "2019-12-19", "close": 152.27, "volume": 617484.0}, {"date": "2019-12-20", "close": 153.25, "volume": 568364.0}, {"date": "2019-12-23", "close": 153.16, "volume": 522147.0}, {"date": "2019-12-24", "close": 153.73, "volume": 102041.0}, {"date": "2019-12-26", "close": 152.63, "volume": 202999.0}, {"date": "2019-12-27", "close": 150.93, "volume": 212429.0}, {"date": "2019-12-30", "close": 148.65, "volume": 192278.0}, {"date": "2019-12-31", "close": 149.28, "volume": 253631.0}, {"date": "2020-01-02", "close": 148.43, "volume": 367121.0}, {"date": "2020-01-03", "close": 146.09, "volume": 356658.0}, {"date": "2020-01-06", "close": 145.84, "volume": 670754.0}, {"date": "2020-01-07", "close": 144.28, "volume": 373252.0}, {"date": "2020-01-08", "close": 144.12, "volume": 373921.0}, {"date": "2020-01-09", "close": 145.59, "volume": 534266.0}, {"date": "2020-01-10", "close": 146.68, "volume": 738829.0}, {"date": "2020-01-13", "close": 145.85, "volume": 646693.0}, {"date": "2020-01-14", "close": 150.23, "volume": 428978.0}, {"date": "2020-01-15", "close": 152.74, "volume": 966473.0}, {"date": "2020-01-16", "close": 151.59, "volume": 520277.0}, {"date": "2020-01-17", "close": 151.05, "volume": 520030.0}, {"date": "2020-01-21", "close": 150.35, "volume": 329319.0}, {"date": "2020-01-22", "close": 150.47, "volume": 394320.0}, {"date": "2020-01-23", "close": 149.1, "volume": 354905.0}, {"date": "2020-01-24", "close": 145.74, "volume": 370033.0}, {"date": "2020-01-27", "close": 144.35, "volume": 490226.0}, {"date": "2020-01-28", "close": 146.0, "volume": 475311.0}, {"date": "2020-01-29", "close": 146.74, "volume": 446506.0}, {"date": "2020-01-30", "close": 145.29, "volume": 445254.0}, {"date": "2020-01-31", "close": 143.35, "volume": 710211.0}, {"date": "2020-02-03", "close": 141.55, "volume": 385770.0}, {"date": "2020-02-04", "close": 141.9, "volume": 339522.0}, {"date": "2020-02-05", "close": 144.63, "volume": 643385.0}, {"date": "2020-02-06", "close": 146.05, "volume": 492013.0}, {"date": "2020-02-07", "close": 142.54, "volume": 276466.0}, {"date": "2020-02-10", "close": 143.4, "volume": 354385.0}, {"date": "2020-02-11", "close": 144.38, "volume": 309598.0}, {"date": "2020-02-12", "close": 143.04, "volume": 456379.0}, {"date": "2020-02-13", "close": 141.93, "volume": 298036.0}, {"date": "2020-02-14", "close": 140.85, "volume": 350561.0}, {"date": "2020-02-18", "close": 136.83, "volume": 415455.0}, {"date": "2020-02-19", "close": 137.62, "volume": 522200.0}, {"date": "2020-02-20", "close": 135.5, "volume": 720688.0}, {"date": "2020-02-21", "close": 134.82, "volume": 435258.0}, {"date": "2020-02-24", "close": 130.86, "volume": 570316.0}, {"date": "2020-02-25", "close": 127.25, "volume": 679441.0}, {"date": "2020-02-26", "close": 116.59, "volume": 1895799.0}, {"date": "2020-02-27", "close": 113.1, "volume": 1040649.0}, {"date": "2020-02-28", "close": 114.58, "volume": 1427967.0}, {"date": "2020-03-02", "close": 125.11, "volume": 1378453.0}, {"date": "2020-03-03", "close": 115.29, "volume": 1522730.0}, {"date": "2020-03-04", "close": 125.12, "volume": 1596743.0}, {"date": "2020-03-05", "close": 124.5, "volume": 867448.0}, {"date": "2020-03-06", "close": 119.74, "volume": 856042.0}, {"date": "2020-03-09", "close": 110.45, "volume": 772878.0}, {"date": "2020-03-10", "close": 112.79, "volume": 892090.0}, {"date": "2020-03-11", "close": 108.04, "volume": 790712.0}, {"date": "2020-03-12", "close": 104.55, "volume": 1246878.0}, {"date": "2020-03-13", "close": 111.35, "volume": 1119609.0}, {"date": "2020-03-16", "close": 99.3, "volume": 919025.0}, {"date": "2020-03-17", "close": 105.83, "volume": 833290.0}, {"date": "2020-03-18", "close": 105.89, "volume": 797631.0}, {"date": "2020-03-19", "close": 104.76, "volume": 1217975.0}, {"date": "2020-03-20", "close": 96.13, "volume": 966183.0}, {"date": "2020-03-23", "close": 87.74, "volume": 991909.0}, {"date": "2020-03-24", "close": 95.62, "volume": 620226.0}, {"date": "2020-03-25", "close": 95.64, "volume": 708044.0}, {"date": "2020-03-26", "close": 100.74, "volume": 561624.0}, {"date": "2020-03-27", "close": 96.96, "volume": 524831.0}, {"date": "2020-03-30", "close": 99.6, "volume": 590509.0}, {"date": "2020-03-31", "close": 99.74, "volume": 732440.0}, {"date": "2020-04-01", "close": 95.68, "volume": 741231.0}, {"date": "2020-04-02", "close": 99.53, "volume": 711440.0}, {"date": "2020-04-03", "close": 98.76, "volume": 566615.0}, {"date": "2020-04-06", "close": 105.77, "volume": 622321.0}, {"date": "2020-04-07", "close": 105.22, "volume": 473099.0}, {"date": "2020-04-08", "close": 108.47, "volume": 436094.0}, {"date": "2020-04-09", "close": 109.69, "volume": 388762.0}, {"date": "2020-04-13", "close": 108.91, "volume": 358911.0}, {"date": "2020-04-14", "close": 111.07, "volume": 432723.0}, {"date": "2020-04-15", "close": 108.1, "volume": 458341.0}, {"date": "2020-04-16", "close": 107.35, "volume": 919219.0}, {"date": "2020-04-17", "close": 111.19, "volume": 508021.0}, {"date": "2020-04-20", "close": 108.78, "volume": 658136.0}, {"date": "2020-04-21", "close": 103.25, "volume": 402025.0}, {"date": "2020-04-22", "close": 102.44, "volume": 273841.0}, {"date": "2020-04-23", "close": 104.74, "volume": 414783.0}, {"date": "2020-04-24", "close": 107.15, "volume": 396030.0}, {"date": "2020-04-27", "close": 110.1, "volume": 725679.0}, {"date": "2020-04-28", "close": 112.38, "volume": 645060.0}, {"date": "2020-04-29", "close": 114.39, "volume": 469879.0}, {"date": "2020-04-30", "close": 110.25, "volume": 583264.0}, {"date": "2020-05-01", "close": 109.59, "volume": 416513.0}, {"date": "2020-05-04", "close": 108.73, "volume": 472397.0}, {"date": "2020-05-05", "close": 110.41, "volume": 527266.0}, {"date": "2020-05-06", "close": 113.3, "volume": 850411.0}, {"date": "2020-05-07", "close": 109.45, "volume": 449126.0}, {"date": "2020-05-08", "close": 110.44, "volume": 373535.0}, {"date": "2020-05-11", "close": 114.32, "volume": 527315.0}, {"date": "2020-05-12", "close": 113.9, "volume": 484988.0}, {"date": "2020-05-13", "close": 112.02, "volume": 530878.0}, {"date": "2020-05-14", "close": 108.8, "volume": 477657.0}, {"date": "2020-05-15", "close": 111.16, "volume": 283986.0}, {"date": "2020-05-18", "close": 115.72, "volume": 360383.0}, {"date": "2020-05-19", "close": 113.02, "volume": 288051.0}, {"date": "2020-05-20", "close": 114.42, "volume": 320296.0}, {"date": "2020-05-21", "close": 110.85, "volume": 580112.0}, {"date": "2020-05-22", "close": 109.59, "volume": 426070.0}, {"date": "2020-05-26", "close": 109.32, "volume": 578973.0}, {"date": "2020-05-27", "close": 113.38, "volume": 518922.0}, {"date": "2020-05-28", "close": 118.79, "volume": 610786.0}, {"date": "2020-05-29", "close": 119.32, "volume": 1032678.0}, {"date": "2020-06-01", "close": 119.37, "volume": 347496.0}, {"date": "2020-06-02", "close": 117.87, "volume": 325232.0}, {"date": "2020-06-03", "close": 118.74, "volume": 252628.0}, {"date": "2020-06-04", "close": 121.88, "volume": 572848.0}, {"date": "2020-06-05", "close": 120.65, "volume": 499551.0}, {"date": "2020-06-08", "close": 111.29, "volume": 2702346.0}, {"date": "2020-06-09", "close": 113.05, "volume": 2826395.0}, {"date": "2020-06-10", "close": 112.56, "volume": 1183670.0}, {"date": "2020-06-11", "close": 105.71, "volume": 1019213.0}, {"date": "2020-06-12", "close": 104.68, "volume": 1090629.0}, {"date": "2020-06-15", "close": 110.5, "volume": 1707373.0}, {"date": "2020-06-16", "close": 111.58, "volume": 1045923.0}, {"date": "2020-06-17", "close": 110.49, "volume": 666784.0}, {"date": "2020-06-18", "close": 110.83, "volume": 508904.0}, {"date": "2020-06-19", "close": 113.97, "volume": 998138.0}, {"date": "2020-06-22", "close": 112.83, "volume": 961129.0}, {"date": "2020-06-23", "close": 114.05, "volume": 580267.0}, {"date": "2020-06-24", "close": 109.03, "volume": 614087.0}, {"date": "2020-06-25", "close": 110.09, "volume": 484035.0}, {"date": "2020-06-26", "close": 107.94, "volume": 1851611.0}, {"date": "2020-06-29", "close": 109.58, "volume": 515520.0}, {"date": "2020-06-30", "close": 110.34, "volume": 685902.0}, {"date": "2020-07-01", "close": 109.61, "volume": 511062.0}, {"date": "2020-07-02", "close": 109.75, "volume": 440305.0}, {"date": "2020-07-06", "close": 111.2, "volume": 435074.0}, {"date": "2020-07-07", "close": 108.78, "volume": 472817.0}, {"date": "2020-07-08", "close": 107.54, "volume": 440002.0}, {"date": "2020-07-09", "close": 105.46, "volume": 747230.0}, {"date": "2020-07-10", "close": 106.6, "volume": 394077.0}, {"date": "2020-07-13", "close": 105.55, "volume": 518714.0}, {"date": "2020-07-14", "close": 107.31, "volume": 553754.0}, {"date": "2020-07-15", "close": 109.46, "volume": 530111.0}, {"date": "2020-07-16", "close": 108.56, "volume": 256978.0}, {"date": "2020-07-17", "close": 108.04, "volume": 406183.0}, {"date": "2020-07-20", "close": 108.01, "volume": 403877.0}, {"date": "2020-07-21", "close": 105.52, "volume": 554275.0}, {"date": "2020-07-22", "close": 110.26, "volume": 806694.0}, {"date": "2020-07-23", "close": 113.01, "volume": 727187.0}, {"date": "2020-07-24", "close": 112.89, "volume": 629932.0}, {"date": "2020-07-27", "close": 113.55, "volume": 399326.0}, {"date": "2020-07-28", "close": 113.95, "volume": 490096.0}, {"date": "2020-07-29", "close": 114.88, "volume": 430432.0}, {"date": "2020-07-30", "close": 113.77, "volume": 501454.0}, {"date": "2020-07-31", "close": 108.25, "volume": 900755.0}, {"date": "2020-08-03", "close": 111.93, "volume": 424941.0}, {"date": "2020-08-04", "close": 110.48, "volume": 676407.0}, {"date": "2020-08-05", "close": 122.24, "volume": 1120035.0}, {"date": "2020-08-06", "close": 127.07, "volume": 1201004.0}, {"date": "2020-08-07", "close": 126.08, "volume": 764099.0}, {"date": "2020-08-10", "close": 126.35, "volume": 523041.0}, {"date": "2020-08-11", "close": 122.67, "volume": 417550.0}, {"date": "2020-08-12", "close": 120.14, "volume": 973371.0}, {"date": "2020-08-13", "close": 123.12, "volume": 647038.0}, {"date": "2020-08-14", "close": 124.26, "volume": 490742.0}, {"date": "2020-08-17", "close": 124.19, "volume": 301065.0}, {"date": "2020-08-18", "close": 122.7, "volume": 365453.0}, {"date": "2020-08-19", "close": 124.26, "volume": 401964.0}, {"date": "2020-08-20", "close": 124.61, "volume": 361270.0}, {"date": "2020-08-21", "close": 123.72, "volume": 361563.0}, {"date": "2020-08-24", "close": 123.41, "volume": 367365.0}, {"date": "2020-08-25", "close": 123.53, "volume": 408406.0}, {"date": "2020-08-26", "close": 124.77, "volume": 412741.0}, {"date": "2020-08-27", "close": 130.06, "volume": 759567.0}, {"date": "2020-08-28", "close": 133.78, "volume": 881531.0}, {"date": "2020-08-31", "close": 134.39, "volume": 654892.0}, {"date": "2020-09-01", "close": 135.45, "volume": 787444.0}, {"date": "2020-09-02", "close": 136.15, "volume": 591134.0}, {"date": "2020-09-03", "close": 134.36, "volume": 783989.0}, {"date": "2020-09-04", "close": 131.7, "volume": 663324.0}, {"date": "2020-09-08", "close": 138.27, "volume": 1853318.0}, {"date": "2020-09-09", "close": 140.93, "volume": 1175250.0}, {"date": "2020-09-10", "close": 139.1, "volume": 1057694.0}, {"date": "2020-09-11", "close": 136.8, "volume": 1000519.0}, {"date": "2020-09-14", "close": 140.41, "volume": 810994.0}, {"date": "2020-09-15", "close": 141.5, "volume": 799087.0}, {"date": "2020-09-16", "close": 144.13, "volume": 875807.0}, {"date": "2020-09-17", "close": 140.15, "volume": 723993.0}, {"date": "2020-09-18", "close": 141.9, "volume": 8444241.0}, {"date": "2020-09-21", "close": 138.98, "volume": 722965.0}, {"date": "2020-09-22", "close": 139.21, "volume": 778406.0}, {"date": "2020-09-23", "close": 138.07, "volume": 758708.0}, {"date": "2020-09-24", "close": 138.05, "volume": 544542.0}, {"date": "2020-09-25", "close": 139.58, "volume": 454956.0}, {"date": "2020-09-28", "close": 141.49, "volume": 474543.0}, {"date": "2020-09-29", "close": 139.74, "volume": 448436.0}, {"date": "2020-09-30", "close": 142.59, "volume": 622232.0}, {"date": "2020-10-01", "close": 144.13, "volume": 511174.0}, {"date": "2020-10-02", "close": 143.5, "volume": 456840.0}, {"date": "2020-10-05", "close": 144.5, "volume": 534303.0}, {"date": "2020-10-06", "close": 140.79, "volume": 643341.0}, {"date": "2020-10-07", "close": 143.32, "volume": 450256.0}, {"date": "2020-10-08", "close": 154.82, "volume": 1569429.0}, {"date": "2020-10-09", "close": 155.41, "volume": 856051.0}, {"date": "2020-10-12", "close": 154.68, "volume": 488055.0}, {"date": "2020-10-13", "close": 152.09, "volume": 527771.0}, {"date": "2020-10-14", "close": 152.2, "volume": 285685.0}, {"date": "2020-10-15", "close": 150.42, "volume": 327976.0}, {"date": "2020-10-16", "close": 149.97, "volume": 327057.0}, {"date": "2020-10-19", "close": 147.72, "volume": 480926.0}, {"date": "2020-10-20", "close": 148.42, "volume": 461151.0}, {"date": "2020-10-21", "close": 145.39, "volume": 476119.0}, {"date": "2020-10-22", "close": 151.18, "volume": 545225.0}, {"date": "2020-10-23", "close": 150.26, "volume": 298765.0}, {"date": "2020-10-26", "close": 148.93, "volume": 351613.0}, {"date": "2020-10-27", "close": 149.56, "volume": 344883.0}, {"date": "2020-10-28", "close": 145.62, "volume": 441735.0}, {"date": "2020-10-29", "close": 145.63, "volume": 373791.0}, {"date": "2020-10-30", "close": 144.1, "volume": 563220.0}, {"date": "2020-11-02", "close": 147.25, "volume": 649217.0}, {"date": "2020-11-03", "close": 148.65, "volume": 1118110.0}, {"date": "2020-11-04", "close": 157.33, "volume": 1394570.0}, {"date": "2020-11-05", "close": 152.5, "volume": 442337.0}, {"date": "2020-11-06", "close": 148.71, "volume": 335317.0}, {"date": "2020-11-09", "close": 146.18, "volume": 480464.0}, {"date": "2020-11-10", "close": 150.62, "volume": 531235.0}, {"date": "2020-11-11", "close": 147.55, "volume": 584963.0}, {"date": "2020-11-12", "close": 145.4, "volume": 685142.0}, {"date": "2020-11-13", "close": 147.11, "volume": 419658.0}, {"date": "2020-11-16", "close": 146.06, "volume": 569699.0}, {"date": "2020-11-17", "close": 146.28, "volume": 445385.0}, {"date": "2020-11-18", "close": 143.87, "volume": 428510.0}, {"date": "2020-11-19", "close": 143.66, "volume": 388270.0}, {"date": "2020-11-20", "close": 143.1, "volume": 763282.0}, {"date": "2020-11-23", "close": 144.31, "volume": 397779.0}, {"date": "2020-11-24", "close": 142.83, "volume": 406739.0}, {"date": "2020-11-25", "close": 141.83, "volume": 361355.0}, {"date": "2020-11-27", "close": 143.28, "volume": 173352.0}, {"date": "2020-11-30", "close": 140.71, "volume": 850766.0}, {"date": "2020-12-01", "close": 143.13, "volume": 553300.0}, {"date": "2020-12-02", "close": 144.55, "volume": 382013.0}, {"date": "2020-12-03", "close": 151.0, "volume": 995968.0}, {"date": "2020-12-04", "close": 150.71, "volume": 492809.0}, {"date": "2020-12-07", "close": 148.44, "volume": 378372.0}, {"date": "2020-12-08", "close": 148.88, "volume": 387892.0}, {"date": "2020-12-09", "close": 146.05, "volume": 502720.0}, {"date": "2020-12-10", "close": 146.71, "volume": 436664.0}, {"date": "2020-12-11", "close": 145.55, "volume": 481711.0}, {"date": "2020-12-14", "close": 149.23, "volume": 567558.0}, {"date": "2020-12-15", "close": 152.58, "volume": 461100.0}, {"date": "2020-12-16", "close": 151.75, "volume": 420276.0}, {"date": "2020-12-17", "close": 148.91, "volume": 524466.0}, {"date": "2020-12-18", "close": 150.6, "volume": 1142520.0}, {"date": "2020-12-21", "close": 150.13, "volume": 258583.0}, {"date": "2020-12-22", "close": 151.51, "volume": 306637.0}, {"date": "2020-12-23", "close": 156.02, "volume": 410430.0}, {"date": "2020-12-24", "close": 157.28, "volume": 197332.0}, {"date": "2020-12-28", "close": 159.64, "volume": 679489.0}, {"date": "2020-12-29", "close": 160.28, "volume": 339228.0}, {"date": "2020-12-30", "close": 164.56, "volume": 491122.0}, {"date": "2020-12-31", "close": 165.05, "volume": 327009.0}, {"date": "2021-01-04", "close": 160.4, "volume": 898514.0}, {"date": "2021-01-05", "close": 162.34, "volume": 656150.0}, {"date": "2021-01-06", "close": 163.98, "volume": 660333.0}, {"date": "2021-01-07", "close": 162.93, "volume": 730126.0}, {"date": "2021-01-08", "close": 161.4, "volume": 720690.0}, {"date": "2021-01-11", "close": 161.9, "volume": 417102.0}, {"date": "2021-01-12", "close": 161.43, "volume": 456695.0}, {"date": "2021-01-13", "close": 162.99, "volume": 502887.0}, {"date": "2021-01-14", "close": 165.81, "volume": 473118.0}, {"date": "2021-01-15", "close": 167.71, "volume": 677230.0}, {"date": "2021-01-19", "close": 167.0, "volume": 407801.0}, {"date": "2021-01-20", "close": 167.29, "volume": 572768.0}, {"date": "2021-01-21", "close": 165.77, "volume": 358226.0}, {"date": "2021-01-22", "close": 168.65, "volume": 378395.0}, {"date": "2021-01-25", "close": 170.98, "volume": 431998.0}, {"date": "2021-01-26", "close": 166.05, "volume": 310991.0}, {"date": "2021-01-27", "close": 163.95, "volume": 537819.0}, {"date": "2021-01-28", "close": 163.25, "volume": 588995.0}, {"date": "2021-01-29", "close": 155.5, "volume": 691603.0}, {"date": "2021-02-01", "close": 155.24, "volume": 480499.0}, {"date": "2021-02-02", "close": 157.29, "volume": 453868.0}, {"date": "2021-02-03", "close": 151.21, "volume": 4114361.0}, {"date": "2021-02-04", "close": 150.19, "volume": 1962443.0}, {"date": "2021-02-05", "close": 156.91, "volume": 1957854.0}, {"date": "2021-02-08", "close": 166.01, "volume": 1845713.0}, {"date": "2021-02-09", "close": 167.54, "volume": 1049019.0}, {"date": "2021-02-10", "close": 164.99, "volume": 851384.0}, {"date": "2021-02-11", "close": 166.85, "volume": 1205607.0}, {"date": "2021-02-12", "close": 167.52, "volume": 532224.0}, {"date": "2021-02-16", "close": 166.49, "volume": 672140.0}, {"date": "2021-02-17", "close": 164.28, "volume": 687283.0}, {"date": "2021-02-18", "close": 159.01, "volume": 587121.0}, {"date": "2021-02-19", "close": 160.6, "volume": 543268.0}, {"date": "2021-02-22", "close": 161.68, "volume": 724299.0}, {"date": "2021-02-23", "close": 157.47, "volume": 690643.0}, {"date": "2021-02-24", "close": 173.5, "volume": 2040696.0}, {"date": "2021-02-25", "close": 170.74, "volume": 989363.0}, {"date": "2021-02-26", "close": 168.04, "volume": 735356.0}, {"date": "2021-03-01", "close": 168.8, "volume": 733922.0}, {"date": "2021-03-02", "close": 165.75, "volume": 567239.0}, {"date": "2021-03-03", "close": 162.91, "volume": 518458.0}, {"date": "2021-03-04", "close": 160.45, "volume": 744358.0}, {"date": "2021-03-05", "close": 164.75, "volume": 745074.0}, {"date": "2021-03-08", "close": 161.41, "volume": 695066.0}, {"date": "2021-03-09", "close": 160.84, "volume": 550486.0}, {"date": "2021-03-10", "close": 163.7, "volume": 582197.0}, {"date": "2021-03-11", "close": 165.04, "volume": 479175.0}, {"date": "2021-03-12", "close": 167.52, "volume": 448623.0}, {"date": "2021-03-15", "close": 172.64, "volume": 527727.0}, {"date": "2021-03-16", "close": 171.89, "volume": 608131.0}, {"date": "2021-03-17", "close": 173.15, "volume": 421278.0}, {"date": "2021-03-18", "close": 169.63, "volume": 419830.0}, {"date": "2021-03-19", "close": 172.35, "volume": 1026407.0}, {"date": "2021-03-22", "close": 170.59, "volume": 503769.0}, {"date": "2021-03-23", "close": 164.31, "volume": 587635.0}, {"date": "2021-03-24", "close": 163.71, "volume": 559673.0}, {"date": "2021-03-25", "close": 166.66, "volume": 531545.0}, {"date": "2021-03-26", "close": 168.42, "volume": 380058.0}, {"date": "2021-03-29", "close": 167.52, "volume": 389171.0}, {"date": "2021-03-30", "close": 166.49, "volume": 430312.0}, {"date": "2021-03-31", "close": 164.37, "volume": 729787.0}, {"date": "2021-04-01", "close": 165.2, "volume": 352945.0}, {"date": "2021-04-05", "close": 164.71, "volume": 808987.0}, {"date": "2021-04-06", "close": 162.75, "volume": 667421.0}, {"date": "2021-04-07", "close": 161.93, "volume": 392141.0}, {"date": "2021-04-08", "close": 160.94, "volume": 365671.0}, {"date": "2021-04-09", "close": 161.4, "volume": 328852.0}, {"date": "2021-04-12", "close": 162.28, "volume": 626357.0}, {"date": "2021-04-13", "close": 163.31, "volume": 449663.0}, {"date": "2021-04-14", "close": 166.37, "volume": 592772.0}, {"date": "2021-04-15", "close": 168.39, "volume": 754510.0}, {"date": "2021-04-16", "close": 168.9, "volume": 512738.0}, {"date": "2021-04-19", "close": 167.16, "volume": 515743.0}, {"date": "2021-04-20", "close": 168.09, "volume": 561981.0}, {"date": "2021-04-21", "close": 169.79, "volume": 757958.0}, {"date": "2021-04-22", "close": 167.52, "volume": 553009.0}, {"date": "2021-04-23", "close": 166.73, "volume": 491673.0}, {"date": "2021-04-26", "close": 165.62, "volume": 633752.0}, {"date": "2021-04-27", "close": 163.22, "volume": 535485.0}, {"date": "2021-04-28", "close": 165.15, "volume": 719663.0}, {"date": "2021-04-29", "close": 165.75, "volume": 475405.0}, {"date": "2021-04-30", "close": 164.4, "volume": 711155.0}, {"date": "2021-05-03", "close": 165.14, "volume": 681410.0}, {"date": "2021-05-04", "close": 160.2, "volume": 968924.0}, {"date": "2021-05-05", "close": 170.82, "volume": 1623651.0}, {"date": "2021-05-06", "close": 172.84, "volume": 1098611.0}, {"date": "2021-05-07", "close": 174.59, "volume": 2304576.0}, {"date": "2021-05-10", "close": 176.1, "volume": 759791.0}, {"date": "2021-05-11", "close": 173.8, "volume": 532721.0}, {"date": "2021-05-12", "close": 175.9, "volume": 1196993.0}, {"date": "2021-05-13", "close": 178.16, "volume": 697647.0}, {"date": "2021-05-14", "close": 179.17, "volume": 568851.0}, {"date": "2021-05-17", "close": 176.8, "volume": 497335.0}, {"date": "2021-05-18", "close": 175.09, "volume": 417697.0}, {"date": "2021-05-19", "close": 175.21, "volume": 508467.0}, {"date": "2021-05-20", "close": 178.6, "volume": 575600.0}, {"date": "2021-05-21", "close": 180.0, "volume": 1014656.0}, {"date": "2021-05-24", "close": 178.96, "volume": 568251.0}, {"date": "2021-05-25", "close": 177.71, "volume": 286192.0}, {"date": "2021-05-26", "close": 178.36, "volume": 398027.0}, {"date": "2021-05-27", "close": 175.77, "volume": 711565.0}, {"date": "2021-05-28", "close": 178.13, "volume": 537347.0}, {"date": "2021-06-01", "close": 175.65, "volume": 572496.0}, {"date": "2021-06-02", "close": 173.82, "volume": 461784.0}, {"date": "2021-06-03", "close": 173.45, "volume": 402455.0}, {"date": "2021-06-04", "close": 173.57, "volume": 289696.0}, {"date": "2021-06-07", "close": 176.47, "volume": 637867.0}, {"date": "2021-06-08", "close": 178.94, "volume": 581691.0}, {"date": "2021-06-09", "close": 181.84, "volume": 850444.0}, {"date": "2021-06-10", "close": 185.94, "volume": 989240.0}, {"date": "2021-06-11", "close": 186.17, "volume": 1107820.0}, {"date": "2021-06-14", "close": 186.42, "volume": 773144.0}, {"date": "2021-06-15", "close": 183.41, "volume": 975037.0}, {"date": "2021-06-16", "close": 181.13, "volume": 590756.0}, {"date": "2021-06-17", "close": 177.75, "volume": 902405.0}, {"date": "2021-06-18", "close": 177.28, "volume": 1734647.0}, {"date": "2021-06-21", "close": 177.22, "volume": 766284.0}, {"date": "2021-06-22", "close": 177.3, "volume": 514671.0}, {"date": "2021-06-23", "close": 176.98, "volume": 527157.0}, {"date": "2021-06-24", "close": 178.8, "volume": 433852.0}, {"date": "2021-06-25", "close": 181.08, "volume": 523460.0}, {"date": "2021-06-28", "close": 181.93, "volume": 354336.0}, {"date": "2021-06-29", "close": 179.03, "volume": 331501.0}, {"date": "2021-06-30", "close": 177.64, "volume": 406079.0}, {"date": "2021-07-01", "close": 181.18, "volume": 608603.0}, {"date": "2021-07-02", "close": 181.5, "volume": 345185.0}, {"date": "2021-07-06", "close": 182.93, "volume": 598469.0}, {"date": "2021-07-07", "close": 184.02, "volume": 809462.0}, {"date": "2021-07-08", "close": 183.34, "volume": 464213.0}, {"date": "2021-07-09", "close": 183.99, "volume": 443992.0}, {"date": "2021-07-12", "close": 184.79, "volume": 346613.0}, {"date": "2021-07-13", "close": 182.64, "volume": 499301.0}, {"date": "2021-07-14", "close": 180.48, "volume": 437791.0}, {"date": "2021-07-15", "close": 178.45, "volume": 474157.0}, {"date": "2021-07-16", "close": 175.41, "volume": 419136.0}, {"date": "2021-07-19", "close": 171.49, "volume": 784861.0}, {"date": "2021-07-20", "close": 175.31, "volume": 988314.0}, {"date": "2021-07-21", "close": 176.83, "volume": 531944.0}, {"date": "2021-07-22", "close": 173.82, "volume": 420424.0}, {"date": "2021-07-23", "close": 173.93, "volume": 327045.0}, {"date": "2021-07-26", "close": 173.26, "volume": 341356.0}, {"date": "2021-07-27", "close": 173.71, "volume": 319070.0}, {"date": "2021-07-28", "close": 174.54, "volume": 264038.0}, {"date": "2021-07-29", "close": 170.59, "volume": 449772.0}, {"date": "2021-07-30", "close": 169.52, "volume": 612440.0}, {"date": "2021-08-02", "close": 170.71, "volume": 706667.0}, {"date": "2021-08-03", "close": 171.5, "volume": 661008.0}, {"date": "2021-08-04", "close": 153.55, "volume": 2486768.0}, {"date": "2021-08-05", "close": 148.49, "volume": 1400697.0}, {"date": "2021-08-06", "close": 150.04, "volume": 794023.0}, {"date": "2021-08-09", "close": 150.96, "volume": 700022.0}, {"date": "2021-08-10", "close": 144.63, "volume": 1139751.0}, {"date": "2021-08-11", "close": 145.01, "volume": 899593.0}, {"date": "2021-08-12", "close": 145.65, "volume": 836260.0}, {"date": "2021-08-13", "close": 142.16, "volume": 842349.0}, {"date": "2021-08-16", "close": 140.2, "volume": 659367.0}, {"date": "2021-08-17", "close": 137.86, "volume": 653752.0}, {"date": "2021-08-18", "close": 134.71, "volume": 701691.0}, {"date": "2021-08-19", "close": 131.51, "volume": 722958.0}, {"date": "2021-08-20", "close": 133.5, "volume": 734042.0}, {"date": "2021-08-23", "close": 139.04, "volume": 722456.0}, {"date": "2021-08-24", "close": 136.39, "volume": 613442.0}, {"date": "2021-08-25", "close": 135.26, "volume": 459817.0}, {"date": "2021-08-26", "close": 132.96, "volume": 718837.0}, {"date": "2021-08-27", "close": 133.15, "volume": 668909.0}, {"date": "2021-08-30", "close": 131.53, "volume": 562352.0}, {"date": "2021-08-31", "close": 131.71, "volume": 817553.0}, {"date": "2021-09-01", "close": 131.97, "volume": 696204.0}, {"date": "2021-09-02", "close": 135.67, "volume": 759482.0}, {"date": "2021-09-03", "close": 136.93, "volume": 853832.0}, {"date": "2021-09-07", "close": 134.99, "volume": 663465.0}, {"date": "2021-09-08", "close": 135.0, "volume": 541505.0}, {"date": "2021-09-09", "close": 134.41, "volume": 656158.0}, {"date": "2021-09-10", "close": 134.61, "volume": 746270.0}, {"date": "2021-09-13", "close": 134.88, "volume": 464654.0}, {"date": "2021-09-14", "close": 134.94, "volume": 878384.0}, {"date": "2021-09-15", "close": 133.2, "volume": 869954.0}, {"date": "2021-09-16", "close": 131.74, "volume": 1062503.0}, {"date": "2021-09-17", "close": 133.22, "volume": 1214352.0}, {"date": "2021-09-20", "close": 128.64, "volume": 933216.0}, {"date": "2021-09-21", "close": 129.1, "volume": 703580.0}, {"date": "2021-09-22", "close": 129.55, "volume": 383802.0}, {"date": "2021-09-23", "close": 134.5, "volume": 1255857.0}, {"date": "2021-09-24", "close": 135.35, "volume": 860737.0}, {"date": "2021-09-27", "close": 133.83, "volume": 397720.0}, {"date": "2021-09-28", "close": 133.1, "volume": 557128.0}, {"date": "2021-09-29", "close": 131.63, "volume": 527217.0}, {"date": "2021-09-30", "close": 130.21, "volume": 499136.0}, {"date": "2021-10-01", "close": 129.97, "volume": 498576.0}, {"date": "2021-10-04", "close": 127.21, "volume": 685337.0}, {"date": "2021-10-05", "close": 128.08, "volume": 1155292.0}, {"date": "2021-10-06", "close": 136.91, "volume": 1219978.0}, {"date": "2021-10-07", "close": 138.48, "volume": 714836.0}, {"date": "2021-10-08", "close": 135.97, "volume": 442145.0}, {"date": "2021-10-11", "close": 136.68, "volume": 498606.0}, {"date": "2021-10-12", "close": 135.05, "volume": 504887.0}, {"date": "2021-10-13", "close": 134.59, "volume": 530085.0}, {"date": "2021-10-14", "close": 137.21, "volume": 429742.0}, {"date": "2021-10-15", "close": 140.7, "volume": 672097.0}, {"date": "2021-10-18", "close": 140.36, "volume": 587071.0}, {"date": "2021-10-19", "close": 144.0, "volume": 458561.0}, {"date": "2021-10-20", "close": 145.67, "volume": 499468.0}, {"date": "2021-10-21", "close": 144.14, "volume": 295601.0}, {"date": "2021-10-22", "close": 144.84, "volume": 506049.0}, {"date": "2021-10-25", "close": 142.68, "volume": 377268.0}, {"date": "2021-10-26", "close": 137.37, "volume": 627205.0}, {"date": "2021-10-27", "close": 133.96, "volume": 725613.0}, {"date": "2021-10-28", "close": 133.89, "volume": 563417.0}, {"date": "2021-10-29", "close": 133.04, "volume": 745943.0}, {"date": "2021-11-01", "close": 135.85, "volume": 461530.0}, {"date": "2021-11-02", "close": 135.2, "volume": 458956.0}, {"date": "2021-11-03", "close": 136.91, "volume": 299845.0}, {"date": "2021-11-04", "close": 133.53, "volume": 376976.0}, {"date": "2021-11-05", "close": 135.06, "volume": 478409.0}, {"date": "2021-11-08", "close": 133.31, "volume": 398484.0}, {"date": "2021-11-09", "close": 132.0, "volume": 424949.0}, {"date": "2021-11-10", "close": 136.32, "volume": 861350.0}, {"date": "2021-11-11", "close": 135.49, "volume": 649422.0}, {"date": "2021-11-12", "close": 139.53, "volume": 700851.0}, {"date": "2021-11-15", "close": 139.18, "volume": 389767.0}, {"date": "2021-11-16", "close": 137.96, "volume": 434301.0}, {"date": "2021-11-17", "close": 133.09, "volume": 827165.0}, {"date": "2021-11-18", "close": 130.32, "volume": 599873.0}, {"date": "2021-11-19", "close": 128.37, "volume": 415249.0}, {"date": "2021-11-22", "close": 129.42, "volume": 600000.0}, {"date": "2021-11-23", "close": 129.55, "volume": 580513.0}, {"date": "2021-11-24", "close": 129.31, "volume": 288927.0}, {"date": "2021-11-26", "close": 124.09, "volume": 384616.0}, {"date": "2021-11-29", "close": 122.41, "volume": 1269498.0}, {"date": "2021-11-30", "close": 119.87, "volume": 1759599.0}, {"date": "2021-12-01", "close": 121.16, "volume": 723327.0}, {"date": "2021-12-02", "close": 122.7, "volume": 535591.0}, {"date": "2021-12-03", "close": 120.26, "volume": 481661.0}, {"date": "2021-12-06", "close": 121.51, "volume": 654771.0}, {"date": "2021-12-07", "close": 123.79, "volume": 517026.0}, {"date": "2021-12-08", "close": 126.11, "volume": 446759.0}, {"date": "2021-12-09", "close": 123.09, "volume": 404675.0}, {"date": "2021-12-10", "close": 122.72, "volume": 420420.0}, {"date": "2021-12-13", "close": 123.64, "volume": 282399.0}, {"date": "2021-12-14", "close": 120.78, "volume": 441710.0}, {"date": "2021-12-15", "close": 121.73, "volume": 902916.0}, {"date": "2021-12-16", "close": 124.53, "volume": 780180.0}, {"date": "2021-12-17", "close": 125.29, "volume": 1723483.0}, {"date": "2021-12-20", "close": 126.5, "volume": 623661.0}, {"date": "2021-12-21", "close": 126.43, "volume": 498579.0}, {"date": "2021-12-22", "close": 127.7, "volume": 323780.0}, {"date": "2021-12-23", "close": 128.19, "volume": 306127.0}, {"date": "2021-12-27", "close": 129.61, "volume": 336217.0}, {"date": "2021-12-28", "close": 130.47, "volume": 299922.0}, {"date": "2021-12-29", "close": 131.53, "volume": 355924.0}, {"date": "2021-12-30", "close": 128.26, "volume": 312354.0}, {"date": "2021-12-31", "close": 127.4, "volume": 365268.0}, {"date": "2022-01-03", "close": 131.01, "volume": 426964.0}, {"date": "2022-01-04", "close": 129.64, "volume": 731267.0}, {"date": "2022-01-05", "close": 129.8, "volume": 484261.0}, {"date": "2022-01-06", "close": 132.74, "volume": 597931.0}, {"date": "2022-01-07", "close": 134.43, "volume": 409794.0}, {"date": "2022-01-10", "close": 146.49, "volume": 2127147.0}, {"date": "2022-01-11", "close": 149.74, "volume": 1594657.0}, {"date": "2022-01-12", "close": 145.07, "volume": 776623.0}, {"date": "2022-01-13", "close": 143.59, "volume": 670117.0}, {"date": "2022-01-14", "close": 144.3, "volume": 527314.0}, {"date": "2022-01-18", "close": 142.75, "volume": 665333.0}, {"date": "2022-01-19", "close": 140.64, "volume": 675595.0}, {"date": "2022-01-20", "close": 139.13, "volume": 502628.0}, {"date": "2022-01-21", "close": 136.76, "volume": 721653.0}, {"date": "2022-01-24", "close": 135.67, "volume": 777718.0}, {"date": "2022-01-25", "close": 131.04, "volume": 802331.0}, {"date": "2022-01-26", "close": 133.02, "volume": 766648.0}, {"date": "2022-01-27", "close": 135.05, "volume": 590085.0}, {"date": "2022-01-28", "close": 136.2, "volume": 319436.0}, {"date": "2022-01-31", "close": 138.91, "volume": 576757.0}, {"date": "2022-02-01", "close": 140.79, "volume": 446994.0}, {"date": "2022-02-02", "close": 140.74, "volume": 486605.0}, {"date": "2022-02-03", "close": 139.61, "volume": 383559.0}, {"date": "2022-02-04", "close": 140.94, "volume": 408440.0}, {"date": "2022-02-07", "close": 141.13, "volume": 305938.0}, {"date": "2022-02-08", "close": 139.63, "volume": 660805.0}, {"date": "2022-02-09", "close": 145.08, "volume": 462512.0}, {"date": "2022-02-10", "close": 143.2, "volume": 343717.0}, {"date": "2022-02-11", "close": 141.95, "volume": 806651.0}, {"date": "2022-02-14", "close": 142.31, "volume": 576161.0}, {"date": "2022-02-15", "close": 144.47, "volume": 462474.0}, {"date": "2022-02-16", "close": 144.59, "volume": 509302.0}, {"date": "2022-02-17", "close": 140.9, "volume": 572404.0}, {"date": "2022-02-18", "close": 137.89, "volume": 551306.0}, {"date": "2022-02-22", "close": 135.47, "volume": 677121.0}, {"date": "2022-02-23", "close": 134.21, "volume": 484797.0}, {"date": "2022-02-24", "close": 134.61, "volume": 816371.0}, {"date": "2022-02-25", "close": 139.2, "volume": 508473.0}, {"date": "2022-02-28", "close": 137.42, "volume": 804599.0}, {"date": "2022-03-01", "close": 136.63, "volume": 782769.0}, {"date": "2022-03-02", "close": 153.1, "volume": 1886142.0}, {"date": "2022-03-03", "close": 152.9, "volume": 764997.0}, {"date": "2022-03-04", "close": 154.42, "volume": 753982.0}, {"date": "2022-03-07", "close": 153.96, "volume": 827787.0}, {"date": "2022-03-08", "close": 153.6, "volume": 915982.0}, {"date": "2022-03-09", "close": 154.04, "volume": 589833.0}, {"date": "2022-03-10", "close": 155.19, "volume": 318841.0}, {"date": "2022-03-11", "close": 154.68, "volume": 334677.0}, {"date": "2022-03-14", "close": 153.93, "volume": 432127.0}, {"date": "2022-03-15", "close": 154.73, "volume": 306345.0}, {"date": "2022-03-16", "close": 158.33, "volume": 523000.0}, {"date": "2022-03-17", "close": 157.47, "volume": 660520.0}, {"date": "2022-03-18", "close": 156.61, "volume": 704185.0}, {"date": "2022-03-21", "close": 159.89, "volume": 592194.0}, {"date": "2022-03-22", "close": 159.48, "volume": 449577.0}, {"date": "2022-03-23", "close": 158.47, "volume": 475682.0}, {"date": "2022-03-24", "close": 159.61, "volume": 451241.0}, {"date": "2022-03-25", "close": 160.7, "volume": 332313.0}, {"date": "2022-03-28", "close": 158.15, "volume": 453947.0}, {"date": "2022-03-29", "close": 158.15, "volume": 365074.0}, {"date": "2022-03-30", "close": 157.43, "volume": 274458.0}, {"date": "2022-03-31", "close": 155.67, "volume": 441509.0}, {"date": "2022-04-01", "close": 158.9, "volume": 583301.0}, {"date": "2022-04-04", "close": 160.73, "volume": 542901.0}, {"date": "2022-04-05", "close": 162.88, "volume": 738342.0}, {"date": "2022-04-06", "close": 163.27, "volume": 924008.0}, {"date": "2022-04-07", "close": 168.66, "volume": 761458.0}, {"date": "2022-04-08", "close": 165.7, "volume": 459945.0}, {"date": "2022-04-11", "close": 160.16, "volume": 379830.0}, {"date": "2022-04-12", "close": 160.94, "volume": 274568.0}, {"date": "2022-04-13", "close": 162.3, "volume": 321571.0}, {"date": "2022-04-14", "close": 167.25, "volume": 679306.0}, {"date": "2022-04-18", "close": 164.07, "volume": 496801.0}, {"date": "2022-04-19", "close": 166.54, "volume": 726950.0}, {"date": "2022-04-20", "close": 168.0, "volume": 427060.0}, {"date": "2022-04-21", "close": 165.55, "volume": 338336.0}, {"date": "2022-04-22", "close": 163.0, "volume": 473466.0}, {"date": "2022-04-25", "close": 166.14, "volume": 544585.0}, {"date": "2022-04-26", "close": 162.53, "volume": 620663.0}, {"date": "2022-04-27", "close": 162.62, "volume": 418214.0}, {"date": "2022-04-28", "close": 161.19, "volume": 539149.0}, {"date": "2022-04-29", "close": 160.22, "volume": 539136.0}, {"date": "2022-05-02", "close": 157.3, "volume": 684852.0}, {"date": "2022-05-03", "close": 156.2, "volume": 703977.0}, {"date": "2022-05-04", "close": 157.43, "volume": 678879.0}, {"date": "2022-05-05", "close": 153.22, "volume": 1138395.0}, {"date": "2022-05-06", "close": 152.64, "volume": 653775.0}, {"date": "2022-05-09", "close": 141.87, "volume": 857184.0}, {"date": "2022-05-10", "close": 144.03, "volume": 867342.0}, {"date": "2022-05-11", "close": 143.37, "volume": 375800.0}, {"date": "2022-05-12", "close": 142.81, "volume": 484534.0}, {"date": "2022-05-13", "close": 146.49, "volume": 418371.0}, {"date": "2022-05-16", "close": 147.15, "volume": 370073.0}, {"date": "2022-05-17", "close": 152.31, "volume": 321513.0}, {"date": "2022-05-18", "close": 147.52, "volume": 418216.0}, {"date": "2022-05-19", "close": 149.53, "volume": 424864.0}, {"date": "2022-05-20", "close": 148.53, "volume": 375740.0}, {"date": "2022-05-23", "close": 145.5, "volume": 634735.0}, {"date": "2022-05-24", "close": 142.98, "volume": 718537.0}, {"date": "2022-05-25", "close": 148.01, "volume": 738483.0}, {"date": "2022-05-26", "close": 152.46, "volume": 833574.0}, {"date": "2022-05-27", "close": 150.91, "volume": 477924.0}, {"date": "2022-05-31", "close": 149.68, "volume": 1001527.0}, {"date": "2022-06-01", "close": 147.55, "volume": 411533.0}, {"date": "2022-06-02", "close": 150.94, "volume": 383907.0}, {"date": "2022-06-03", "close": 151.67, "volume": 510316.0}, {"date": "2022-06-06", "close": 149.25, "volume": 389008.0}, {"date": "2022-06-07", "close": 154.57, "volume": 428165.0}, {"date": "2022-06-08", "close": 151.61, "volume": 466804.0}, {"date": "2022-06-09", "close": 148.06, "volume": 364174.0}, {"date": "2022-06-10", "close": 147.5, "volume": 547396.0}, {"date": "2022-06-13", "close": 141.59, "volume": 482980.0}, {"date": "2022-06-14", "close": 143.06, "volume": 604704.0}, {"date": "2022-06-15", "close": 145.78, "volume": 494848.0}, {"date": "2022-06-16", "close": 142.56, "volume": 617127.0}, {"date": "2022-06-17", "close": 142.91, "volume": 976861.0}, {"date": "2022-06-21", "close": 149.12, "volume": 803394.0}, {"date": "2022-06-22", "close": 149.05, "volume": 668163.0}, {"date": "2022-06-23", "close": 150.77, "volume": 536139.0}, {"date": "2022-06-24", "close": 153.49, "volume": 431566.0}, {"date": "2022-06-27", "close": 156.69, "volume": 472884.0}, {"date": "2022-06-28", "close": 155.24, "volume": 445754.0}, {"date": "2022-06-29", "close": 156.36, "volume": 274769.0}, {"date": "2022-06-30", "close": 156.01, "volume": 436012.0}, {"date": "2022-07-01", "close": 158.58, "volume": 387954.0}, {"date": "2022-07-05", "close": 160.04, "volume": 490936.0}, {"date": "2022-07-06", "close": 160.44, "volume": 381540.0}, {"date": "2022-07-07", "close": 158.3, "volume": 742622.0}, {"date": "2022-07-08", "close": 158.3, "volume": 700566.0}, {"date": "2022-07-11", "close": 155.63, "volume": 243429.0}, {"date": "2022-07-12", "close": 154.5, "volume": 340803.0}, {"date": "2022-07-13", "close": 154.01, "volume": 301773.0}, {"date": "2022-07-14", "close": 155.21, "volume": 276118.0}, {"date": "2022-07-15", "close": 157.44, "volume": 300350.0}, {"date": "2022-07-18", "close": 155.71, "volume": 240924.0}, {"date": "2022-07-19", "close": 158.93, "volume": 391400.0}, {"date": "2022-07-20", "close": 156.15, "volume": 482015.0}, {"date": "2022-07-21", "close": 158.37, "volume": 369477.0}, {"date": "2022-07-22", "close": 157.53, "volume": 262876.0}, {"date": "2022-07-25", "close": 157.66, "volume": 434241.0}, {"date": "2022-07-26", "close": 158.54, "volume": 337892.0}, {"date": "2022-07-27", "close": 159.68, "volume": 498667.0}, {"date": "2022-07-28", "close": 157.74, "volume": 314242.0}, {"date": "2022-07-29", "close": 156.06, "volume": 688547.0}, {"date": "2022-08-01", "close": 151.04, "volume": 724856.0}, {"date": "2022-08-02", "close": 152.75, "volume": 495161.0}, {"date": "2022-08-03", "close": 151.66, "volume": 691452.0}, {"date": "2022-08-04", "close": 151.17, "volume": 873170.0}, {"date": "2022-08-05", "close": 153.72, "volume": 763054.0}, {"date": "2022-08-08", "close": 154.11, "volume": 815628.0}, {"date": "2022-08-09", "close": 156.55, "volume": 557056.0}, {"date": "2022-08-10", "close": 157.43, "volume": 522216.0}, {"date": "2022-08-11", "close": 154.25, "volume": 441588.0}, {"date": "2022-08-12", "close": 157.08, "volume": 368855.0}, {"date": "2022-08-15", "close": 160.26, "volume": 487843.0}, {"date": "2022-08-16", "close": 158.72, "volume": 430916.0}, {"date": "2022-08-17", "close": 157.6, "volume": 594491.0}, {"date": "2022-08-18", "close": 156.55, "volume": 513629.0}, {"date": "2022-08-19", "close": 156.65, "volume": 417980.0}, {"date": "2022-08-22", "close": 157.4, "volume": 347068.0}, {"date": "2022-08-23", "close": 156.81, "volume": 301934.0}, {"date": "2022-08-24", "close": 161.18, "volume": 600043.0}, {"date": "2022-08-25", "close": 160.51, "volume": 412867.0}, {"date": "2022-08-26", "close": 155.87, "volume": 269747.0}, {"date": "2022-08-29", "close": 152.68, "volume": 388789.0}, {"date": "2022-08-30", "close": 152.15, "volume": 418689.0}, {"date": "2022-08-31", "close": 155.22, "volume": 679574.0}, {"date": "2022-09-01", "close": 157.15, "volume": 404294.0}, {"date": "2022-09-02", "close": 154.88, "volume": 288127.0}, {"date": "2022-09-06", "close": 150.9, "volume": 471666.0}, {"date": "2022-09-07", "close": 152.0, "volume": 670404.0}, {"date": "2022-09-08", "close": 151.55, "volume": 491180.0}, {"date": "2022-09-09", "close": 152.66, "volume": 374602.0}, {"date": "2022-09-12", "close": 152.87, "volume": 611811.0}, {"date": "2022-09-13", "close": 151.44, "volume": 526044.0}, {"date": "2022-09-14", "close": 151.82, "volume": 547289.0}, {"date": "2022-09-15", "close": 152.18, "volume": 479829.0}, {"date": "2022-09-16", "close": 147.49, "volume": 875096.0}, {"date": "2022-09-19", "close": 148.07, "volume": 695451.0}, {"date": "2022-09-20", "close": 137.84, "volume": 1212912.0}, {"date": "2022-09-21", "close": 133.28, "volume": 1153878.0}, {"date": "2022-09-22", "close": 130.58, "volume": 694186.0}, {"date": "2022-09-23", "close": 127.67, "volume": 704238.0}, {"date": "2022-09-26", "close": 127.28, "volume": 829221.0}, {"date": "2022-09-27", "close": 126.59, "volume": 539044.0}, {"date": "2022-09-28", "close": 128.94, "volume": 605477.0}, {"date": "2022-09-29", "close": 132.42, "volume": 588184.0}, {"date": "2022-09-30", "close": 133.29, "volume": 843420.0}, {"date": "2022-10-03", "close": 135.45, "volume": 511246.0}, {"date": "2022-10-04", "close": 138.41, "volume": 458955.0}, {"date": "2022-10-05", "close": 136.39, "volume": 533393.0}, {"date": "2022-10-06", "close": 139.09, "volume": 472552.0}, {"date": "2022-10-07", "close": 135.8, "volume": 537687.0}, {"date": "2022-10-10", "close": 133.42, "volume": 278692.0}, {"date": "2022-10-11", "close": 133.46, "volume": 453176.0}, {"date": "2022-10-12", "close": 131.15, "volume": 366458.0}, {"date": "2022-10-13", "close": 134.58, "volume": 282155.0}, {"date": "2022-10-14", "close": 133.21, "volume": 283018.0}, {"date": "2022-10-17", "close": 135.63, "volume": 267677.0}, {"date": "2022-10-18", "close": 135.08, "volume": 374433.0}, {"date": "2022-10-19", "close": 132.33, "volume": 345740.0}, {"date": "2022-10-20", "close": 129.72, "volume": 343660.0}, {"date": "2022-10-21", "close": 135.01, "volume": 394723.0}, {"date": "2022-10-24", "close": 134.79, "volume": 469656.0}, {"date": "2022-10-25", "close": 137.62, "volume": 353312.0}, {"date": "2022-10-26", "close": 139.38, "volume": 359906.0}, {"date": "2022-10-27", "close": 141.35, "volume": 293208.0}, {"date": "2022-10-28", "close": 143.92, "volume": 402273.0}, {"date": "2022-10-31", "close": 143.79, "volume": 361264.0}, {"date": "2022-11-01", "close": 145.61, "volume": 306050.0}, {"date": "2022-11-02", "close": 143.23, "volume": 421267.0}, {"date": "2022-11-03", "close": 145.0, "volume": 447278.0}, {"date": "2022-11-04", "close": 146.43, "volume": 574906.0}, {"date": "2022-11-07", "close": 145.37, "volume": 681071.0}, {"date": "2022-11-08", "close": 142.67, "volume": 825144.0}, {"date": "2022-11-09", "close": 140.0, "volume": 920208.0}, {"date": "2022-11-10", "close": 149.9, "volume": 1050866.0}, {"date": "2022-11-11", "close": 149.15, "volume": 771698.0}, {"date": "2022-11-14", "close": 148.45, "volume": 629123.0}, {"date": "2022-11-15", "close": 148.44, "volume": 510915.0}, {"date": "2022-11-16", "close": 142.74, "volume": 533141.0}, {"date": "2022-11-17", "close": 145.12, "volume": 511365.0}, {"date": "2022-11-18", "close": 147.18, "volume": 554308.0}, {"date": "2022-11-21", "close": 148.86, "volume": 446051.0}, {"date": "2022-11-22", "close": 153.21, "volume": 413140.0}, {"date": "2022-11-23", "close": 151.26, "volume": 341358.0}, {"date": "2022-11-25", "close": 153.0, "volume": 139627.0}, {"date": "2022-11-28", "close": 153.96, "volume": 346924.0}, {"date": "2022-11-29", "close": 155.65, "volume": 579134.0}, {"date": "2022-11-30", "close": 156.91, "volume": 798003.0}, {"date": "2022-12-01", "close": 156.54, "volume": 801350.0}, {"date": "2022-12-02", "close": 157.25, "volume": 464214.0}, {"date": "2022-12-05", "close": 150.97, "volume": 530186.0}, {"date": "2022-12-06", "close": 149.93, "volume": 379359.0}, {"date": "2022-12-07", "close": 151.1, "volume": 400222.0}, {"date": "2022-12-08", "close": 150.07, "volume": 641690.0}, {"date": "2022-12-09", "close": 151.95, "volume": 586174.0}, {"date": "2022-12-12", "close": 152.6, "volume": 490990.0}, {"date": "2022-12-13", "close": 152.26, "volume": 715492.0}, {"date": "2022-12-14", "close": 157.5, "volume": 1166875.0}, {"date": "2022-12-15", "close": 152.96, "volume": 713813.0}, {"date": "2022-12-16", "close": 157.72, "volume": 2629857.0}, {"date": "2022-12-19", "close": 156.38, "volume": 917514.0}, {"date": "2022-12-20", "close": 156.04, "volume": 783923.0}, {"date": "2022-12-21", "close": 158.46, "volume": 601410.0}, {"date": "2022-12-22", "close": 159.85, "volume": 448244.0}, {"date": "2022-12-23", "close": 157.19, "volume": 252257.0}, {"date": "2022-12-27", "close": 158.48, "volume": 360970.0}, {"date": "2022-12-28", "close": 156.94, "volume": 250532.0}, {"date": "2022-12-29", "close": 158.15, "volume": 302450.0}, {"date": "2022-12-30", "close": 159.31, "volume": 413101.0}, {"date": "2023-01-03", "close": 156.36, "volume": 493221.0}, {"date": "2023-01-04", "close": 160.47, "volume": 721796.0}, {"date": "2023-01-05", "close": 159.38, "volume": 595795.0}, {"date": "2023-01-06", "close": 158.79, "volume": 500565.0}, {"date": "2023-01-09", "close": 152.79, "volume": 577897.0}, {"date": "2023-01-10", "close": 152.6, "volume": 455896.0}, {"date": "2023-01-11", "close": 154.89, "volume": 509593.0}, {"date": "2023-01-12", "close": 157.74, "volume": 600618.0}, {"date": "2023-01-13", "close": 156.47, "volume": 311675.0}, {"date": "2023-01-17", "close": 155.78, "volume": 348078.0}, {"date": "2023-01-18", "close": 154.88, "volume": 402989.0}, {"date": "2023-01-19", "close": 156.12, "volume": 472972.0}, {"date": "2023-01-20", "close": 157.24, "volume": 314788.0}, {"date": "2023-01-23", "close": 155.54, "volume": 468445.0}, {"date": "2023-01-24", "close": 153.15, "volume": 437454.0}, {"date": "2023-01-25", "close": 155.34, "volume": 398686.0}, {"date": "2023-01-26", "close": 154.63, "volume": 470861.0}, {"date": "2023-01-27", "close": 155.57, "volume": 366076.0}, {"date": "2023-01-30", "close": 153.77, "volume": 342283.0}, {"date": "2023-01-31", "close": 156.66, "volume": 345447.0}, {"date": "2023-02-01", "close": 157.77, "volume": 495311.0}, {"date": "2023-02-02", "close": 156.4, "volume": 316236.0}, {"date": "2023-02-03", "close": 155.64, "volume": 402385.0}, {"date": "2023-02-06", "close": 153.13, "volume": 705050.0}, {"date": "2023-02-07", "close": 154.51, "volume": 412379.0}, {"date": "2023-02-08", "close": 151.0, "volume": 387047.0}, {"date": "2023-02-09", "close": 150.02, "volume": 660499.0}, {"date": "2023-02-10", "close": 150.01, "volume": 426306.0}, {"date": "2023-02-13", "close": 151.44, "volume": 440987.0}, {"date": "2023-02-14", "close": 150.69, "volume": 709250.0}, {"date": "2023-02-15", "close": 149.41, "volume": 849214.0}, {"date": "2023-02-16", "close": 146.32, "volume": 614720.0}, {"date": "2023-02-17", "close": 147.73, "volume": 606295.0}, {"date": "2023-02-21", "close": 145.02, "volume": 589487.0}, {"date": "2023-02-22", "close": 145.51, "volume": 345922.0}, {"date": "2023-02-23", "close": 146.19, "volume": 574785.0}, {"date": "2023-02-24", "close": 143.85, "volume": 593147.0}, {"date": "2023-02-27", "close": 141.31, "volume": 649226.0}, {"date": "2023-02-28", "close": 140.4, "volume": 1040196.0}, {"date": "2023-03-01", "close": 140.51, "volume": 539984.0}, {"date": "2023-03-02", "close": 144.34, "volume": 1307495.0}, {"date": "2023-03-03", "close": 146.12, "volume": 512038.0}, {"date": "2023-03-06", "close": 142.78, "volume": 498387.0}, {"date": "2023-03-07", "close": 139.03, "volume": 1038522.0}, {"date": "2023-03-08", "close": 139.83, "volume": 559611.0}, {"date": "2023-03-09", "close": 137.75, "volume": 533715.0}, {"date": "2023-03-10", "close": 134.06, "volume": 648261.0}, {"date": "2023-03-13", "close": 133.98, "volume": 705709.0}, {"date": "2023-03-14", "close": 135.27, "volume": 575680.0}, {"date": "2023-03-15", "close": 134.89, "volume": 389122.0}, {"date": "2023-03-16", "close": 137.22, "volume": 541810.0}, {"date": "2023-03-17", "close": 135.14, "volume": 694471.0}, {"date": "2023-03-20", "close": 137.98, "volume": 383955.0}, {"date": "2023-03-21", "close": 139.71, "volume": 408356.0}, {"date": "2023-03-22", "close": 138.46, "volume": 436215.0}, {"date": "2023-03-23", "close": 137.45, "volume": 455367.0}, {"date": "2023-03-24", "close": 141.28, "volume": 478465.0}, {"date": "2023-03-27", "close": 143.35, "volume": 510097.0}, {"date": "2023-03-28", "close": 142.6, "volume": 407570.0}, {"date": "2023-03-29", "close": 143.41, "volume": 364773.0}, {"date": "2023-03-30", "close": 144.92, "volume": 423315.0}, {"date": "2023-03-31", "close": 146.33, "volume": 505170.0}, {"date": "2023-04-03", "close": 145.41, "volume": 324224.0}, {"date": "2023-04-04", "close": 143.99, "volume": 362503.0}, {"date": "2023-04-05", "close": 145.78, "volume": 693369.0}, {"date": "2023-04-06", "close": 147.16, "volume": 297198.0}, {"date": "2023-04-10", "close": 146.27, "volume": 304457.0}, {"date": "2023-04-11", "close": 146.65, "volume": 312045.0}, {"date": "2023-04-12", "close": 144.05, "volume": 263352.0}, {"date": "2023-04-13", "close": 145.77, "volume": 351036.0}, {"date": "2023-04-14", "close": 145.52, "volume": 373243.0}, {"date": "2023-04-17", "close": 145.93, "volume": 261512.0}, {"date": "2023-04-18", "close": 143.56, "volume": 211020.0}, {"date": "2023-04-19", "close": 145.1, "volume": 243933.0}, {"date": "2023-04-20", "close": 144.94, "volume": 251182.0}, {"date": "2023-04-21", "close": 145.35, "volume": 218068.0}, {"date": "2023-04-24", "close": 144.48, "volume": 227367.0}, {"date": "2023-04-25", "close": 141.18, "volume": 468441.0}, {"date": "2023-04-26", "close": 137.93, "volume": 527571.0}, {"date": "2023-04-27", "close": 139.04, "volume": 654351.0}, {"date": "2023-04-28", "close": 140.47, "volume": 393138.0}, {"date": "2023-05-01", "close": 141.37, "volume": 328474.0}, {"date": "2023-05-02", "close": 137.04, "volume": 441904.0}, {"date": "2023-05-03", "close": 136.63, "volume": 388981.0}, {"date": "2023-05-04", "close": 136.89, "volume": 462224.0}, {"date": "2023-05-05", "close": 139.4, "volume": 357322.0}, {"date": "2023-05-08", "close": 138.68, "volume": 451945.0}, {"date": "2023-05-09", "close": 135.43, "volume": 657895.0}, {"date": "2023-05-10", "close": 136.53, "volume": 723215.0}, {"date": "2023-05-11", "close": 137.09, "volume": 920182.0}, {"date": "2023-05-12", "close": 135.72, "volume": 443480.0}, {"date": "2023-05-15", "close": 134.68, "volume": 445887.0}, {"date": "2023-05-16", "close": 131.03, "volume": 702132.0}, {"date": "2023-05-17", "close": 132.16, "volume": 514109.0}, {"date": "2023-05-18", "close": 131.75, "volume": 439471.0}, {"date": "2023-05-19", "close": 134.27, "volume": 703635.0}, {"date": "2023-05-22", "close": 132.93, "volume": 450158.0}, {"date": "2023-05-23", "close": 130.38, "volume": 375028.0}, {"date": "2023-05-24", "close": 129.11, "volume": 336955.0}, {"date": "2023-05-25", "close": 127.55, "volume": 473578.0}, {"date": "2023-05-26", "close": 125.9, "volume": 623400.0}, {"date": "2023-05-30", "close": 126.84, "volume": 712382.0}, {"date": "2023-05-31", "close": 128.16, "volume": 1884672.0}, {"date": "2023-06-01", "close": 129.12, "volume": 930059.0}, {"date": "2023-06-02", "close": 128.34, "volume": 622348.0}, {"date": "2023-06-05", "close": 129.73, "volume": 520768.0}, {"date": "2023-06-06", "close": 128.91, "volume": 568636.0}, {"date": "2023-06-07", "close": 128.52, "volume": 501090.0}, {"date": "2023-06-08", "close": 127.59, "volume": 397583.0}, {"date": "2023-06-09", "close": 127.1, "volume": 423869.0}, {"date": "2023-06-12", "close": 125.61, "volume": 448587.0}, {"date": "2023-06-13", "close": 127.05, "volume": 904348.0}, {"date": "2023-06-14", "close": 126.55, "volume": 426619.0}, {"date": "2023-06-15", "close": 128.93, "volume": 421566.0}, {"date": "2023-06-16", "close": 128.7, "volume": 938178.0}, {"date": "2023-06-20", "close": 128.05, "volume": 476712.0}, {"date": "2023-06-21", "close": 128.27, "volume": 533889.0}, {"date": "2023-06-22", "close": 127.78, "volume": 419859.0}, {"date": "2023-06-23", "close": 124.86, "volume": 1992637.0}, {"date": "2023-06-26", "close": 125.08, "volume": 542738.0}, {"date": "2023-06-27", "close": 123.35, "volume": 953579.0}, {"date": "2023-06-28", "close": 122.5, "volume": 771121.0}, {"date": "2023-06-29", "close": 123.67, "volume": 800740.0}, {"date": "2023-06-30", "close": 123.97, "volume": 626823.0}, {"date": "2023-07-03", "close": 124.14, "volume": 402606.0}, {"date": "2023-07-05", "close": 123.65, "volume": 719361.0}, {"date": "2023-07-06", "close": 122.17, "volume": 715178.0}, {"date": "2023-07-07", "close": 122.0, "volume": 568301.0}, {"date": "2023-07-10", "close": 123.81, "volume": 483490.0}, {"date": "2023-07-11", "close": 127.14, "volume": 515149.0}, {"date": "2023-07-12", "close": 125.3, "volume": 432269.0}, {"date": "2023-07-13", "close": 126.76, "volume": 366599.0}, {"date": "2023-07-14", "close": 126.69, "volume": 291354.0}, {"date": "2023-07-17", "close": 126.18, "volume": 334675.0}, {"date": "2023-07-18", "close": 129.37, "volume": 440172.0}, {"date": "2023-07-19", "close": 131.19, "volume": 522138.0}, {"date": "2023-07-20", "close": 128.09, "volume": 467139.0}, {"date": "2023-07-21", "close": 130.91, "volume": 499076.0}, {"date": "2023-07-24", "close": 131.89, "volume": 360507.0}, {"date": "2023-07-25", "close": 131.82, "volume": 408793.0}, {"date": "2023-07-26", "close": 130.76, "volume": 431951.0}, {"date": "2023-07-27", "close": 130.17, "volume": 387043.0}, {"date": "2023-07-28", "close": 130.86, "volume": 329533.0}, {"date": "2023-07-31", "close": 130.42, "volume": 319762.0}, {"date": "2023-08-01", "close": 129.54, "volume": 355464.0}, {"date": "2023-08-02", "close": 130.19, "volume": 395676.0}, {"date": "2023-08-03", "close": 129.55, "volume": 251300.0}, {"date": "2023-08-04", "close": 130.14, "volume": 324159.0}, {"date": "2023-08-07", "close": 131.51, "volume": 374972.0}, {"date": "2023-08-08", "close": 132.24, "volume": 427990.0}, {"date": "2023-08-09", "close": 133.0, "volume": 747557.0}, {"date": "2023-08-10", "close": 135.18, "volume": 1028911.0}, {"date": "2023-08-11", "close": 139.35, "volume": 903361.0}, {"date": "2023-08-14", "close": 140.0, "volume": 686419.0}, {"date": "2023-08-15", "close": 139.99, "volume": 509898.0}, {"date": "2023-08-16", "close": 138.06, "volume": 514831.0}, {"date": "2023-08-17", "close": 137.92, "volume": 425479.0}, {"date": "2023-08-18", "close": 138.47, "volume": 314674.0}, {"date": "2023-08-21", "close": 138.59, "volume": 459842.0}, {"date": "2023-08-22", "close": 140.19, "volume": 530283.0}, {"date": "2023-08-23", "close": 139.18, "volume": 316096.0}, {"date": "2023-08-24", "close": 138.77, "volume": 426448.0}, {"date": "2023-08-25", "close": 141.25, "volume": 498493.0}, {"date": "2023-08-28", "close": 142.1, "volume": 413120.0}, {"date": "2023-08-29", "close": 143.71, "volume": 475300.0}, {"date": "2023-08-30", "close": 145.31, "volume": 613922.0}, {"date": "2023-08-31", "close": 143.36, "volume": 838972.0}, {"date": "2023-09-01", "close": 143.76, "volume": 403867.0}, {"date": "2023-09-05", "close": 138.94, "volume": 543497.0}, {"date": "2023-09-06", "close": 136.56, "volume": 486970.0}, {"date": "2023-09-07", "close": 135.73, "volume": 482573.0}, {"date": "2023-09-08", "close": 136.4, "volume": 357620.0}, {"date": "2023-09-11", "close": 136.46, "volume": 339356.0}, {"date": "2023-09-12", "close": 135.72, "volume": 428932.0}, {"date": "2023-09-13", "close": 134.12, "volume": 394073.0}, {"date": "2023-09-14", "close": 133.82, "volume": 382104.0}, {"date": "2023-09-15", "close": 132.49, "volume": 1137507.0}, {"date": "2023-09-18", "close": 132.36, "volume": 475514.0}, {"date": "2023-09-19", "close": 131.85, "volume": 372833.0}, {"date": "2023-09-20", "close": 133.73, "volume": 370922.0}, {"date": "2023-09-21", "close": 132.73, "volume": 392298.0}, {"date": "2023-09-22", "close": 131.75, "volume": 295219.0}, {"date": "2023-09-25", "close": 132.5, "volume": 347527.0}, {"date": "2023-09-26", "close": 133.07, "volume": 396548.0}, {"date": "2023-09-27", "close": 131.23, "volume": 601766.0}, {"date": "2023-09-28", "close": 131.03, "volume": 683645.0}, {"date": "2023-09-29", "close": 129.44, "volume": 473313.0}, {"date": "2023-10-02", "close": 127.73, "volume": 563670.0}, {"date": "2023-10-03", "close": 126.91, "volume": 810399.0}, {"date": "2023-10-04", "close": 126.95, "volume": 728754.0}, {"date": "2023-10-05", "close": 128.2, "volume": 373475.0}, {"date": "2023-10-06", "close": 128.92, "volume": 268283.0}, {"date": "2023-10-09", "close": 128.86, "volume": 276105.0}, {"date": "2023-10-10", "close": 130.34, "volume": 356478.0}, {"date": "2023-10-11", "close": 129.99, "volume": 285098.0}, {"date": "2023-10-12", "close": 128.02, "volume": 338995.0}, {"date": "2023-10-13", "close": 129.12, "volume": 444669.0}, {"date": "2023-10-16", "close": 136.0, "volume": 1417593.0}, {"date": "2023-10-17", "close": 132.73, "volume": 660389.0}, {"date": "2023-10-18", "close": 132.58, "volume": 368232.0}, {"date": "2023-10-19", "close": 132.03, "volume": 1571011.0}, {"date": "2023-10-20", "close": 133.55, "volume": 2813212.0}, {"date": "2023-10-23", "close": 128.59, "volume": 1151977.0}, {"date": "2023-10-24", "close": 131.05, "volume": 618187.0}, {"date": "2023-10-25", "close": 130.12, "volume": 478278.0}, {"date": "2023-10-26", "close": 128.88, "volume": 593622.0}, {"date": "2023-10-27", "close": 126.07, "volume": 574054.0}, {"date": "2023-10-30", "close": 124.96, "volume": 652367.0}, {"date": "2023-10-31", "close": 127.02, "volume": 649135.0}, {"date": "2023-11-01", "close": 127.34, "volume": 592333.0}, {"date": "2023-11-02", "close": 128.84, "volume": 320465.0}, {"date": "2023-11-03", "close": 132.06, "volume": 474458.0}, {"date": "2023-11-06", "close": 132.79, "volume": 547327.0}, {"date": "2023-11-07", "close": 133.67, "volume": 456541.0}, {"date": "2023-11-08", "close": 128.24, "volume": 1330987.0}, {"date": "2023-11-09", "close": 116.52, "volume": 1697408.0}, {"date": "2023-11-10", "close": 120.2, "volume": 1134391.0}, {"date": "2023-11-13", "close": 122.0, "volume": 1242214.0}, {"date": "2023-11-14", "close": 124.8, "volume": 965351.0}, {"date": "2023-11-15", "close": 125.4, "volume": 825683.0}, {"date": "2023-11-16", "close": 121.79, "volume": 1025741.0}, {"date": "2023-11-17", "close": 120.56, "volume": 704964.0}, {"date": "2023-11-20", "close": 120.65, "volume": 496402.0}, {"date": "2023-11-21", "close": 118.27, "volume": 480132.0}, {"date": "2023-11-22", "close": 121.72, "volume": 592901.0}, {"date": "2023-11-24", "close": 121.35, "volume": 161428.0}, {"date": "2023-11-27", "close": 117.54, "volume": 610337.0}, {"date": "2023-11-28", "close": 114.49, "volume": 1524502.0}, {"date": "2023-11-29", "close": 114.26, "volume": 604932.0}, {"date": "2023-11-30", "close": 118.23, "volume": 1265311.0}, {"date": "2023-12-01", "close": 119.11, "volume": 636547.0}, {"date": "2023-12-04", "close": 121.45, "volume": 508949.0}, {"date": "2023-12-05", "close": 121.49, "volume": 521015.0}, {"date": "2023-12-06", "close": 121.63, "volume": 394071.0}, {"date": "2023-12-07", "close": 119.55, "volume": 683446.0}, {"date": "2023-12-08", "close": 120.42, "volume": 504148.0}, {"date": "2023-12-11", "close": 121.26, "volume": 431615.0}, {"date": "2023-12-12", "close": 122.42, "volume": 593646.0}, {"date": "2023-12-13", "close": 125.47, "volume": 696428.0}, {"date": "2023-12-14", "close": 123.02, "volume": 666913.0}, {"date": "2023-12-15", "close": 121.5, "volume": 1379920.0}, {"date": "2023-12-18", "close": 121.14, "volume": 449819.0}, {"date": "2023-12-19", "close": 122.15, "volume": 574862.0}, {"date": "2023-12-20", "close": 119.72, "volume": 429460.0}, {"date": "2023-12-21", "close": 121.1, "volume": 425095.0}, {"date": "2023-12-22", "close": 121.25, "volume": 869278.0}, {"date": "2023-12-26", "close": 121.0, "volume": 745913.0}, {"date": "2023-12-27", "close": 122.42, "volume": 575471.0}, {"date": "2023-12-28", "close": 123.36, "volume": 584492.0}, {"date": "2023-12-29", "close": 123.0, "volume": 694502.0}, {"date": "2024-01-02", "close": 126.93, "volume": 666901.0}, {"date": "2024-01-03", "close": 125.35, "volume": 545514.0}, {"date": "2024-01-04", "close": 124.35, "volume": 530879.0}, {"date": "2024-01-05", "close": 127.6, "volume": 538847.0}, {"date": "2024-01-08", "close": 125.51, "volume": 400997.0}, {"date": "2024-01-09", "close": 122.38, "volume": 641738.0}, {"date": "2024-01-10", "close": 120.25, "volume": 674101.0}, {"date": "2024-01-11", "close": 120.4, "volume": 731000.0}, {"date": "2024-01-12", "close": 118.94, "volume": 594140.0}, {"date": "2024-01-16", "close": 119.13, "volume": 535258.0}, {"date": "2024-01-17", "close": 117.81, "volume": 489016.0}, {"date": "2024-01-18", "close": 115.19, "volume": 606397.0}, {"date": "2024-01-19", "close": 116.54, "volume": 501921.0}, {"date": "2024-01-22", "close": 119.83, "volume": 698098.0}, {"date": "2024-01-23", "close": 120.11, "volume": 816235.0}, {"date": "2024-01-24", "close": 123.14, "volume": 855522.0}, {"date": "2024-01-25", "close": 122.82, "volume": 533479.0}, {"date": "2024-01-26", "close": 122.54, "volume": 456307.0}, {"date": "2024-01-29", "close": 127.39, "volume": 868921.0}, {"date": "2024-01-30", "close": 125.56, "volume": 436451.0}, {"date": "2024-01-31", "close": 122.72, "volume": 535290.0}, {"date": "2024-02-01", "close": 123.68, "volume": 623300.0}, {"date": "2024-02-02", "close": 122.9, "volume": 354394.0}, {"date": "2024-02-05", "close": 121.98, "volume": 305143.0}, {"date": "2024-02-06", "close": 124.71, "volume": 407948.0}, {"date": "2024-02-07", "close": 122.94, "volume": 301109.0}, {"date": "2024-02-08", "close": 122.67, "volume": 360450.0}, {"date": "2024-02-09", "close": 123.43, "volume": 280662.0}, {"date": "2024-02-12", "close": 124.24, "volume": 325591.0}, {"date": "2024-02-13", "close": 121.83, "volume": 455536.0}, {"date": "2024-02-14", "close": 122.24, "volume": 510296.0}, {"date": "2024-02-15", "close": 126.82, "volume": 433724.0}, {"date": "2024-02-16", "close": 126.78, "volume": 673907.0}, {"date": "2024-02-20", "close": 126.36, "volume": 637559.0}, {"date": "2024-02-21", "close": 128.42, "volume": 302241.0}, {"date": "2024-02-22", "close": 128.45, "volume": 343445.0}, {"date": "2024-02-23", "close": 132.28, "volume": 385914.0}, {"date": "2024-02-26", "close": 132.77, "volume": 552622.0}, {"date": "2024-02-27", "close": 132.26, "volume": 451722.0}, {"date": "2024-02-28", "close": 129.7, "volume": 697940.0}, {"date": "2024-02-29", "close": 118.9, "volume": 2253303.0}, {"date": "2024-03-01", "close": 118.85, "volume": 1044458.0}, {"date": "2024-03-04", "close": 117.53, "volume": 1098843.0}, {"date": "2024-03-05", "close": 118.42, "volume": 782267.0}, {"date": "2024-03-06", "close": 117.19, "volume": 734565.0}, {"date": "2024-03-07", "close": 116.37, "volume": 593650.0}, {"date": "2024-03-08", "close": 117.53, "volume": 420698.0}, {"date": "2024-03-11", "close": 116.63, "volume": 456009.0}, {"date": "2024-03-12", "close": 115.79, "volume": 492355.0}, {"date": "2024-03-13", "close": 117.77, "volume": 458675.0}, {"date": "2024-03-14", "close": 118.3, "volume": 606262.0}, {"date": "2024-03-15", "close": 120.9, "volume": 1529408.0}, {"date": "2024-03-18", "close": 123.41, "volume": 841678.0}, {"date": "2024-03-19", "close": 125.0, "volume": 803609.0}, {"date": "2024-03-20", "close": 124.79, "volume": 675577.0}, {"date": "2024-03-21", "close": 124.1, "volume": 682881.0}, {"date": "2024-03-22", "close": 121.81, "volume": 691817.0}, {"date": "2024-03-25", "close": 120.79, "volume": 597609.0}, {"date": "2024-03-26", "close": 117.93, "volume": 1689780.0}, {"date": "2024-03-27", "close": 120.51, "volume": 471653.0}, {"date": "2024-03-28", "close": 120.42, "volume": 409964.0}, {"date": "2024-04-01", "close": 118.98, "volume": 360528.0}, {"date": "2024-04-02", "close": 117.55, "volume": 571290.0}, {"date": "2024-04-03", "close": 116.92, "volume": 425657.0}, {"date": "2024-04-04", "close": 115.21, "volume": 512011.0}, {"date": "2024-04-05", "close": 116.42, "volume": 530825.0}, {"date": "2024-04-08", "close": 115.09, "volume": 437767.0}, {"date": "2024-04-09", "close": 114.0, "volume": 690025.0}, {"date": "2024-04-10", "close": 114.08, "volume": 716709.0}, {"date": "2024-04-11", "close": 113.49, "volume": 633922.0}, {"date": "2024-04-12", "close": 110.58, "volume": 431405.0}, {"date": "2024-04-15", "close": 110.91, "volume": 603233.0}, {"date": "2024-04-16", "close": 108.9, "volume": 545622.0}, {"date": "2024-04-17", "close": 107.1, "volume": 592713.0}, {"date": "2024-04-18", "close": 109.27, "volume": 564463.0}, {"date": "2024-04-19", "close": 109.94, "volume": 756914.0}, {"date": "2024-04-22", "close": 108.83, "volume": 514011.0}, {"date": "2024-04-23", "close": 109.67, "volume": 376841.0}, {"date": "2024-04-24", "close": 108.32, "volume": 401342.0}, {"date": "2024-04-25", "close": 107.43, "volume": 424856.0}, {"date": "2024-04-26", "close": 109.46, "volume": 480575.0}, {"date": "2024-04-29", "close": 111.22, "volume": 781433.0}, {"date": "2024-04-30", "close": 110.75, "volume": 613990.0}, {"date": "2024-05-01", "close": 110.31, "volume": 800753.0}, {"date": "2024-05-02", "close": 109.29, "volume": 1061749.0}, {"date": "2024-05-03", "close": 110.01, "volume": 693769.0}, {"date": "2024-05-06", "close": 109.85, "volume": 571216.0}, {"date": "2024-05-07", "close": 111.21, "volume": 841956.0}, {"date": "2024-05-08", "close": 110.7, "volume": 771168.0}, {"date": "2024-05-09", "close": 113.12, "volume": 812109.0}, {"date": "2024-05-10", "close": 109.63, "volume": 564155.0}, {"date": "2024-05-13", "close": 113.17, "volume": 655755.0}, {"date": "2024-05-14", "close": 112.01, "volume": 451209.0}, {"date": "2024-05-15", "close": 109.74, "volume": 813001.0}, {"date": "2024-05-16", "close": 110.49, "volume": 675570.0}, {"date": "2024-05-17", "close": 108.99, "volume": 574132.0}, {"date": "2024-05-20", "close": 108.62, "volume": 604805.0}, {"date": "2024-05-21", "close": 106.97, "volume": 594542.0}, {"date": "2024-05-22", "close": 105.51, "volume": 950129.0}, {"date": "2024-05-23", "close": 103.94, "volume": 796300.0}, {"date": "2024-05-24", "close": 106.06, "volume": 675815.0}, {"date": "2024-05-28", "close": 105.06, "volume": 627937.0}, {"date": "2024-05-29", "close": 104.25, "volume": 765239.0}, {"date": "2024-05-30", "close": 105.46, "volume": 582273.0}, {"date": "2024-05-31", "close": 105.25, "volume": 4967465.0}, {"date": "2024-06-03", "close": 105.74, "volume": 746406.0}, {"date": "2024-06-04", "close": 104.48, "volume": 756435.0}, {"date": "2024-06-05", "close": 106.58, "volume": 807593.0}, {"date": "2024-06-06", "close": 106.32, "volume": 808803.0}, {"date": "2024-06-07", "close": 112.05, "volume": 1038198.0}, {"date": "2024-06-10", "close": 108.99, "volume": 1135216.0}, {"date": "2024-06-11", "close": 110.43, "volume": 876569.0}, {"date": "2024-06-12", "close": 111.02, "volume": 605041.0}, {"date": "2024-06-13", "close": 112.7, "volume": 640001.0}, {"date": "2024-06-14", "close": 112.91, "volume": 641875.0}, {"date": "2024-06-17", "close": 114.53, "volume": 764840.0}, {"date": "2024-06-18", "close": 112.68, "volume": 604542.0}, {"date": "2024-06-20", "close": 107.36, "volume": 1561852.0}, {"date": "2024-06-21", "close": 107.97, "volume": 1600867.0}, {"date": "2024-06-24", "close": 109.83, "volume": 834337.0}, {"date": "2024-06-25", "close": 108.08, "volume": 677809.0}, {"date": "2024-06-26", "close": 107.16, "volume": 455268.0}, {"date": "2024-06-27", "close": 107.1, "volume": 542602.0}, {"date": "2024-06-28", "close": 106.73, "volume": 1354259.0}, {"date": "2024-07-01", "close": 106.47, "volume": 385376.0}, {"date": "2024-07-02", "close": 105.09, "volume": 402585.0}, {"date": "2024-07-03", "close": 103.53, "volume": 304674.0}, {"date": "2024-07-05", "close": 101.27, "volume": 931921.0}, {"date": "2024-07-08", "close": 100.71, "volume": 500054.0}, {"date": "2024-07-09", "close": 100.57, "volume": 607091.0}, {"date": "2024-07-10", "close": 102.23, "volume": 473439.0}, {"date": "2024-07-11", "close": 106.04, "volume": 484705.0}, {"date": "2024-07-12", "close": 105.59, "volume": 451000.0}, {"date": "2024-07-15", "close": 103.33, "volume": 701145.0}, {"date": "2024-07-16", "close": 106.09, "volume": 499092.0}, {"date": "2024-07-17", "close": 108.01, "volume": 562905.0}, {"date": "2024-07-18", "close": 108.84, "volume": 636294.0}, {"date": "2024-07-19", "close": 109.01, "volume": 385884.0}, {"date": "2024-07-22", "close": 109.7, "volume": 403210.0}, {"date": "2024-07-23", "close": 108.44, "volume": 398106.0}, {"date": "2024-07-24", "close": 108.78, "volume": 463151.0}, {"date": "2024-07-25", "close": 109.54, "volume": 530902.0}, {"date": "2024-07-26", "close": 111.57, "volume": 645159.0}, {"date": "2024-07-29", "close": 111.11, "volume": 835732.0}, {"date": "2024-07-30", "close": 112.27, "volume": 695565.0}, {"date": "2024-07-31", "close": 110.25, "volume": 661802.0}, {"date": "2024-08-01", "close": 114.38, "volume": 2244654.0}, {"date": "2024-08-02", "close": 113.26, "volume": 716259.0}, {"date": "2024-08-05", "close": 111.6, "volume": 735758.0}, {"date": "2024-08-06", "close": 111.37, "volume": 624286.0}, {"date": "2024-08-07", "close": 112.25, "volume": 809111.0}, {"date": "2024-08-08", "close": 112.97, "volume": 642977.0}, {"date": "2024-08-09", "close": 111.37, "volume": 331145.0}, {"date": "2024-08-12", "close": 108.17, "volume": 454457.0}, {"date": "2024-08-13", "close": 111.68, "volume": 435944.0}, {"date": "2024-08-14", "close": 109.2, "volume": 464842.0}, {"date": "2024-08-15", "close": 110.0, "volume": 559142.0}, {"date": "2024-08-16", "close": 110.96, "volume": 562264.0}, {"date": "2024-08-19", "close": 114.24, "volume": 443907.0}, {"date": "2024-08-20", "close": 114.97, "volume": 488660.0}, {"date": "2024-08-21", "close": 114.36, "volume": 297164.0}, {"date": "2024-08-22", "close": 114.55, "volume": 448402.0}, {"date": "2024-08-23", "close": 113.87, "volume": 314815.0}, {"date": "2024-08-26", "close": 114.29, "volume": 321578.0}, {"date": "2024-08-27", "close": 114.82, "volume": 457534.0}, {"date": "2024-08-28", "close": 116.37, "volume": 543374.0}, {"date": "2024-08-29", "close": 115.6, "volume": 243313.0}, {"date": "2024-08-30", "close": 115.98, "volume": 365743.0}, {"date": "2024-09-03", "close": 109.32, "volume": 1619975.0}, {"date": "2024-09-04", "close": 108.64, "volume": 4245083.0}, {"date": "2024-09-05", "close": 108.39, "volume": 965616.0}, {"date": "2024-09-06", "close": 107.14, "volume": 1160096.0}, {"date": "2024-09-09", "close": 106.46, "volume": 510839.0}, {"date": "2024-09-10", "close": 107.1, "volume": 480122.0}, {"date": "2024-09-11", "close": 105.13, "volume": 478451.0}, {"date": "2024-09-12", "close": 106.45, "volume": 599894.0}, {"date": "2024-09-13", "close": 108.79, "volume": 654261.0}, {"date": "2024-09-16", "close": 109.57, "volume": 486327.0}, {"date": "2024-09-17", "close": 111.55, "volume": 714552.0}, {"date": "2024-09-18", "close": 109.565, "volume": 458807.0}, {"date": "2024-09-19", "close": 111.29, "volume": 974442.0}, {"date": "2024-09-20", "close": 110.76, "volume": 1995424.0}, {"date": "2024-09-23", "close": 108.99, "volume": 579224.0}, {"date": "2024-09-24", "close": 109.08, "volume": 500308.0}, {"date": "2024-09-25", "close": 107.86, "volume": 629529.0}, {"date": "2024-09-26", "close": 110.19, "volume": 531749.0}, {"date": "2024-09-27", "close": 110.93, "volume": 500041.0}, {"date": "2024-09-30", "close": 111.41, "volume": 432263.0}, {"date": "2024-10-01", "close": 109.04, "volume": 690717.0}, {"date": "2024-10-02", "close": 109.7, "volume": 700594.0}, {"date": "2024-10-03", "close": 108.56, "volume": 375844.0}, {"date": "2024-10-04", "close": 109.38, "volume": 330587.0}, {"date": "2024-10-07", "close": 108.52, "volume": 418727.0}, {"date": "2024-10-08", "close": 107.62, "volume": 539217.0}, {"date": "2024-10-09", "close": 107.32, "volume": 607504.0}, {"date": "2024-10-10", "close": 107.87, "volume": 414883.0}, {"date": "2024-10-11", "close": 108.8, "volume": 222948.0}, {"date": "2024-10-14", "close": 111.03, "volume": 529648.0}, {"date": "2024-10-15", "close": 117.28, "volume": 1292002.0}, {"date": "2024-10-16", "close": 115.65, "volume": 964221.0}, {"date": "2024-10-17", "close": 114.63, "volume": 472359.0}, {"date": "2024-10-18", "close": 115.04, "volume": 391177.0}, {"date": "2024-10-21", "close": 113.12, "volume": 457622.0}, {"date": "2024-10-22", "close": 113.1, "volume": 336747.0}, {"date": "2024-10-23", "close": 111.13, "volume": 389659.0}, {"date": "2024-10-24", "close": 108.05, "volume": 537879.0}, {"date": "2024-10-25", "close": 109.55, "volume": 505816.0}, {"date": "2024-10-28", "close": 111.37, "volume": 337420.0}, {"date": "2024-10-29", "close": 111.91, "volume": 409667.0}, {"date": "2024-10-30", "close": 113.18, "volume": 336173.0}, {"date": "2024-10-31", "close": 110.03, "volume": 611329.0}, {"date": "2024-11-01", "close": 110.45, "volume": 389055.0}, {"date": "2024-11-04", "close": 109.41, "volume": 465332.0}, {"date": "2024-11-05", "close": 111.43, "volume": 621622.0}, {"date": "2024-11-06", "close": 111.55, "volume": 821748.0}, {"date": "2024-11-07", "close": 119.08, "volume": 1498719.0}, {"date": "2024-11-08", "close": 123.61, "volume": 868107.0}, {"date": "2024-11-11", "close": 127.12, "volume": 1000721.0}, {"date": "2024-11-12", "close": 127.74, "volume": 1035395.0}, {"date": "2024-11-13", "close": 127.65, "volume": 811763.0}, {"date": "2024-11-14", "close": 124.27, "volume": 914350.0}, {"date": "2024-11-15", "close": 121.65, "volume": 718165.0}, {"date": "2024-11-18", "close": 117.59, "volume": 646720.0}, {"date": "2024-11-19", "close": 116.82, "volume": 644476.0}, {"date": "2024-11-20", "close": 119.24, "volume": 407170.0}, {"date": "2024-11-21", "close": 125.1, "volume": 980138.0}, {"date": "2024-11-22", "close": 126.67, "volume": 903134.0}, {"date": "2024-11-25", "close": 124.34, "volume": 674821.0}, {"date": "2024-11-26", "close": 122.79, "volume": 561718.0}, {"date": "2024-11-27", "close": 122.64, "volume": 271102.0}, {"date": "2024-11-29", "close": 121.59, "volume": 286839.0}, {"date": "2024-12-02", "close": 121.58, "volume": 461169.0}, {"date": "2024-12-03", "close": 121.64, "volume": 498347.0}, {"date": "2024-12-04", "close": 123.45, "volume": 494404.0}, {"date": "2024-12-05", "close": 123.14, "volume": 493339.0}, {"date": "2024-12-06", "close": 122.59, "volume": 271650.0}, {"date": "2024-12-09", "close": 120.8, "volume": 465334.0}, {"date": "2024-12-10", "close": 120.15, "volume": 386828.0}, {"date": "2024-12-11", "close": 120.72, "volume": 429097.0}, {"date": "2024-12-12", "close": 123.6, "volume": 749095.0}, {"date": "2024-12-13", "close": 123.04, "volume": 656210.0}, {"date": "2024-12-16", "close": 125.2, "volume": 766955.0}, {"date": "2024-12-17", "close": 122.49, "volume": 710143.0}, {"date": "2024-12-18", "close": 121.74, "volume": 1147340.0}, {"date": "2024-12-19", "close": 122.85, "volume": 924488.0}, {"date": "2024-12-20", "close": 122.97, "volume": 1767393.0}, {"date": "2024-12-23", "close": 124.25, "volume": 424730.0}, {"date": "2024-12-24", "close": 123.73, "volume": 187949.0}, {"date": "2024-12-26", "close": 125.82, "volume": 429388.0}, {"date": "2024-12-27", "close": 124.6, "volume": 271375.0}, {"date": "2024-12-30", "close": 122.97, "volume": 463547.0}, {"date": "2024-12-31", "close": 123.15, "volume": 442369.0}, {"date": "2025-01-02", "close": 123.76, "volume": 429714.0}, {"date": "2025-01-03", "close": 120.56, "volume": 683604.0}, {"date": "2025-01-06", "close": 121.82, "volume": 572642.0}, {"date": "2025-01-07", "close": 122.54, "volume": 510880.0}, {"date": "2025-01-08", "close": 120.23, "volume": 389450.0}, {"date": "2025-01-10", "close": 121.41, "volume": 487441.0}, {"date": "2025-01-13", "close": 123.16, "volume": 569568.0}, {"date": "2025-01-14", "close": 122.96, "volume": 502681.0}, {"date": "2025-01-15", "close": 123.24, "volume": 402413.0}, {"date": "2025-01-16", "close": 122.62, "volume": 357287.0}, {"date": "2025-01-17", "close": 121.18, "volume": 388673.0}, {"date": "2025-01-21", "close": 121.43, "volume": 538623.0}, {"date": "2025-01-22", "close": 120.84, "volume": 313901.0}, {"date": "2025-01-23", "close": 122.48, "volume": 570360.0}, {"date": "2025-01-24", "close": 122.04, "volume": 646031.0}, {"date": "2025-01-27", "close": 124.39, "volume": 604358.0}, {"date": "2025-01-28", "close": 123.53, "volume": 493984.0}, {"date": "2025-01-29", "close": 124.27, "volume": 557841.0}, {"date": "2025-01-30", "close": 125.05, "volume": 462569.0}, {"date": "2025-01-31", "close": 124.37, "volume": 672868.0}, {"date": "2025-02-03", "close": 121.97, "volume": 451225.0}, {"date": "2025-02-04", "close": 121.63, "volume": 419906.0}, {"date": "2025-02-05", "close": 121.53, "volume": 499838.0}, {"date": "2025-02-06", "close": 120.07, "volume": 461720.0}, {"date": "2025-02-07", "close": 120.29, "volume": 615903.0}, {"date": "2025-02-10", "close": 123.51, "volume": 856837.0}, {"date": "2025-02-11", "close": 129.98, "volume": 1300758.0}, {"date": "2025-02-12", "close": 135.44, "volume": 1615178.0}, {"date": "2025-02-13", "close": 136.82, "volume": 1202817.0}, {"date": "2025-02-14", "close": 133.96, "volume": 845113.0}, {"date": "2025-02-18", "close": 135.39, "volume": 557511.0}, {"date": "2025-02-19", "close": 134.96, "volume": 667815.0}, {"date": "2025-02-20", "close": 136.65, "volume": 596038.0}, {"date": "2025-02-21", "close": 136.01, "volume": 575545.0}, {"date": "2025-02-24", "close": 136.69, "volume": 1018144.0}, {"date": "2025-02-25", "close": 139.67, "volume": 1271087.0}, {"date": "2025-02-26", "close": 144.17, "volume": 2673710.0}, {"date": "2025-02-27", "close": 143.27, "volume": 1220236.0}, {"date": "2025-02-28", "close": 143.53, "volume": 1194466.0}, {"date": "2025-03-03", "close": 140.22, "volume": 964620.0}, {"date": "2025-03-04", "close": 138.95, "volume": 890542.0}, {"date": "2025-03-05", "close": 140.23, "volume": 1088808.0}, {"date": "2025-03-06", "close": 136.45, "volume": 1246442.0}, {"date": "2025-03-07", "close": 138.81, "volume": 1226559.0}, {"date": "2025-03-10", "close": 137.45, "volume": 1227432.0}, {"date": "2025-03-11", "close": 136.86, "volume": 910374.0}, {"date": "2025-03-12", "close": 134.16, "volume": 766636.0}, {"date": "2025-03-13", "close": 136.05, "volume": 1058554.0}, {"date": "2025-03-14", "close": 137.96, "volume": 1000748.0}, {"date": "2025-03-17", "close": 140.22, "volume": 758422.0}, {"date": "2025-03-18", "close": 139.51, "volume": 637044.0}, {"date": "2025-03-19", "close": 142.07, "volume": 1523933.0}, {"date": "2025-03-20", "close": 140.57, "volume": 990722.0}, {"date": "2025-03-21", "close": 138.76, "volume": 3643824.0}, {"date": "2025-03-24", "close": 142.02, "volume": 969033.0}, {"date": "2025-03-25", "close": 135.25, "volume": 1534202.0}, {"date": "2025-03-26", "close": 130.88, "volume": 1801277.0}, {"date": "2025-03-27", "close": 126.4, "volume": 1607966.0}, {"date": "2025-03-28", "close": 122.92, "volume": 1709286.0}, {"date": "2025-03-31", "close": 124.15, "volume": 1500266.0}, {"date": "2025-04-01", "close": 124.99, "volume": 1327831.0}, {"date": "2025-04-02", "close": 126.44, "volume": 1010653.0}, {"date": "2025-04-03", "close": 120.82, "volume": 1429020.0}, {"date": "2025-04-04", "close": 110.04, "volume": 2171302.0}, {"date": "2025-04-07", "close": 106.93, "volume": 1633818.0}, {"date": "2025-04-08", "close": 102.82, "volume": 1316164.0}, {"date": "2025-04-09", "close": 110.12, "volume": 2649096.0}, {"date": "2025-04-10", "close": 102.05, "volume": 2411291.0}, {"date": "2025-04-11", "close": 100.5, "volume": 1707243.0}, {"date": "2025-04-14", "close": 101.75, "volume": 915925.0}, {"date": "2025-04-15", "close": 102.91, "volume": 1243816.0}, {"date": "2025-04-16", "close": 101.55, "volume": 805205.0}, {"date": "2025-04-17", "close": 102.78, "volume": 995231.0}, {"date": "2025-04-21", "close": 100.34, "volume": 610847.0}, {"date": "2025-04-22", "close": 103.38, "volume": 1025113.0}, {"date": "2025-04-23", "close": 104.19, "volume": 848416.0}, {"date": "2025-04-24", "close": 108.98, "volume": 1056373.0}, {"date": "2025-04-25", "close": 110.8, "volume": 896342.0}, {"date": "2025-04-28", "close": 112.89, "volume": 822190.0}, {"date": "2025-04-29", "close": 116.41, "volume": 1067694.0}, {"date": "2025-04-30", "close": 116.96, "volume": 1127220.0}, {"date": "2025-05-01", "close": 117.18, "volume": 1306148.0}, {"date": "2025-05-02", "close": 120.05, "volume": 1200496.0}, {"date": "2025-05-05", "close": 118.19, "volume": 1276961.0}, {"date": "2025-05-06", "close": 111.17, "volume": 2904828.0}, {"date": "2025-05-07", "close": 101.44, "volume": 3079457.0}, {"date": "2025-05-08", "close": 98.41, "volume": 2216684.0}, {"date": "2025-05-09", "close": 97.78, "volume": 1217241.0}, {"date": "2025-05-12", "close": 103.58, "volume": 1659878.0}, {"date": "2025-05-13", "close": 102.91, "volume": 783082.0}, {"date": "2025-05-14", "close": 106.59, "volume": 1878903.0}, {"date": "2025-05-15", "close": 106.07, "volume": 840128.0}, {"date": "2025-05-16", "close": 108.98, "volume": 1065895.0}, {"date": "2025-05-19", "close": 109.78, "volume": 1065851.0}, {"date": "2025-05-20", "close": 111.02, "volume": 1231093.0}, {"date": "2025-05-21", "close": 108.27, "volume": 1054691.0}, {"date": "2025-05-22", "close": 107.815, "volume": 863901.0}, {"date": "2025-05-23", "close": 108.07, "volume": 958802.0}, {"date": "2025-05-27", "close": 109.46, "volume": 1188104.0}, {"date": "2025-05-28", "close": 107.01, "volume": 706810.0}, {"date": "2025-05-29", "close": 108.26, "volume": 826446.0}, {"date": "2025-05-30", "close": 108.07, "volume": 977559.0}, {"date": "2025-06-02", "close": 108.29, "volume": 1026577.0}, {"date": "2025-06-03", "close": 110.32, "volume": 702129.0}, {"date": "2025-06-04", "close": 109.45, "volume": 532980.0}, {"date": "2025-06-05", "close": 108.8, "volume": 637539.0}, {"date": "2025-06-06", "close": 111.13, "volume": 726525.0}, {"date": "2025-06-09", "close": 111.87, "volume": 588499.0}, {"date": "2025-06-10", "close": 113.0, "volume": 724717.0}, {"date": "2025-06-11", "close": 110.5, "volume": 847398.0}, {"date": "2025-06-12", "close": 110.295, "volume": 673509.0}, {"date": "2025-06-13", "close": 108.5, "volume": 478132.0}, {"date": "2025-06-16", "close": 109.64, "volume": 592970.0}, {"date": "2025-06-17", "close": 107.05, "volume": 539621.0}, {"date": "2025-06-18", "close": 108.24, "volume": 601585.0}, {"date": "2025-06-20", "close": 107.51, "volume": 1053789.0}, {"date": "2025-06-23", "close": 106.76, "volume": 509806.0}, {"date": "2025-06-24", "close": 108.11, "volume": 454557.0}, {"date": "2025-06-25", "close": 107.12, "volume": 1048788.0}, {"date": "2025-06-26", "close": 107.51, "volume": 678675.0}, {"date": "2025-06-27", "close": 106.9, "volume": 871453.0}, {"date": "2025-06-30", "close": 106.12, "volume": 728509.0}, {"date": "2025-07-01", "close": 109.44, "volume": 754237.0}, {"date": "2025-07-02", "close": 109.92, "volume": 774709.0}, {"date": "2025-07-03", "close": 109.45, "volume": 327049.0}, {"date": "2025-07-07", "close": 107.6, "volume": 458619.0}, {"date": "2025-07-08", "close": 109.13, "volume": 1064580.0}, {"date": "2025-07-09", "close": 111.6, "volume": 565585.0}, {"date": "2025-07-10", "close": 112.48, "volume": 768868.0}, {"date": "2025-07-11", "close": 110.27, "volume": 404731.0}, {"date": "2025-07-14", "close": 111.44, "volume": 492176.0}, {"date": "2025-07-15", "close": 112.3, "volume": 632775.0}, {"date": "2025-07-16", "close": 116.08, "volume": 983332.0}, {"date": "2025-07-17", "close": 114.86, "volume": 886543.0}, {"date": "2025-07-18", "close": 112.87, "volume": 564069.0}, {"date": "2025-07-21", "close": 112.65, "volume": 347421.0}, {"date": "2025-07-22", "close": 116.34, "volume": 967312.0}, {"date": "2025-07-23", "close": 117.34, "volume": 542943.0}, {"date": "2025-07-24", "close": 118.01, "volume": 514102.0}, {"date": "2025-07-25", "close": 118.23, "volume": 549702.0}, {"date": "2025-07-28", "close": 117.375, "volume": 486071.0}, {"date": "2025-07-29", "close": 116.6, "volume": 489541.0}, {"date": "2025-07-30", "close": 116.12, "volume": 424568.0}, {"date": "2025-07-31", "close": 114.63, "volume": 510263.0}, {"date": "2025-08-01", "close": 115.52, "volume": 598969.0}, {"date": "2025-08-04", "close": 116.1, "volume": 598156.0}, {"date": "2025-08-05", "close": 113.2, "volume": 1262530.0}, {"date": "2025-08-06", "close": 105.93, "volume": 2571321.0}, {"date": "2025-08-07", "close": 112.08, "volume": 1601206.0}, {"date": "2025-08-08", "close": 111.3, "volume": 893679.0}, {"date": "2025-08-11", "close": 110.75, "volume": 606975.0}, {"date": "2025-08-12", "close": 113.33, "volume": 772672.0}, {"date": "2025-08-13", "close": 117.12, "volume": 1332771.0}, {"date": "2025-08-14", "close": 116.67, "volume": 544689.0}, {"date": "2025-08-15", "close": 117.77, "volume": 490613.0}, {"date": "2025-08-18", "close": 117.67, "volume": 702189.0}, {"date": "2025-08-19", "close": 119.2, "volume": 888473.0}, {"date": "2025-08-20", "close": 119.07, "volume": 603189.0}, {"date": "2025-08-21", "close": 120.53, "volume": 747649.0}, {"date": "2025-08-22", "close": 123.11, "volume": 726062.0}, {"date": "2025-08-25", "close": 124.59, "volume": 1012922.0}, {"date": "2025-08-26", "close": 125.0, "volume": 1047336.0}, {"date": "2025-08-27", "close": 124.43, "volume": 494868.0}, {"date": "2025-08-28", "close": 126.13, "volume": 518114.0}, {"date": "2025-08-29", "close": 127.75, "volume": 675576.0}, {"date": "2025-09-02", "close": 129.66, "volume": 879355.0}, {"date": "2025-09-03", "close": 131.72, "volume": 654874.0}, {"date": "2025-09-04", "close": 128.02, "volume": 941086.0}, {"date": "2025-09-05", "close": 129.5, "volume": 718357.0}, {"date": "2025-09-08", "close": 129.85, "volume": 522716.0}, {"date": "2025-09-09", "close": 128.53, "volume": 574857.0}, {"date": "2025-09-10", "close": 126.9, "volume": 615933.0}, {"date": "2025-09-11", "close": 128.46, "volume": 826181.0}, {"date": "2025-09-12", "close": 126.16, "volume": 559937.0}, {"date": "2025-09-15", "close": 125.22, "volume": 580653.0}, {"date": "2025-09-16", "close": 126.54, "volume": 649537.0}, {"date": "2025-09-17", "close": 129.54, "volume": 775739.0}, {"date": "2025-09-18", "close": 131.19, "volume": 860076.0}, {"date": "2025-09-19", "close": 128.3, "volume": 1488739.0}, {"date": "2025-09-22", "close": 130.185, "volume": 802384.0}, {"date": "2025-09-23", "close": 129.4, "volume": 536845.0}, {"date": "2025-09-24", "close": 129.59, "volume": 274914.0}, {"date": "2025-09-25", "close": 127.8, "volume": 453139.0}, {"date": "2025-09-26", "close": 127.0, "volume": 611415.0}, {"date": "2025-09-29", "close": 129.02, "volume": 967014.0}, {"date": "2025-09-30", "close": 131.8, "volume": 633693.0}, {"date": "2025-10-01", "close": 136.9, "volume": 907015.0}, {"date": "2025-10-02", "close": 137.21, "volume": 1090564.0}, {"date": "2025-10-03", "close": 139.48, "volume": 1051391.0}, {"date": "2025-10-06", "close": 137.58, "volume": 1087656.0}, {"date": "2025-10-07", "close": 137.32, "volume": 686806.0}, {"date": "2025-10-08", "close": 137.78, "volume": 449620.0}, {"date": "2025-10-09", "close": 138.15, "volume": 455443.0}, {"date": "2025-10-10", "close": 135.43, "volume": 487769.0}, {"date": "2025-10-13", "close": 135.14, "volume": 369294.0}, {"date": "2025-10-14", "close": 133.81, "volume": 586035.0}, {"date": "2025-10-15", "close": 135.8, "volume": 615219.0}, {"date": "2025-10-16", "close": 134.25, "volume": 638230.0}, {"date": "2025-10-17", "close": 136.06, "volume": 367722.0}, {"date": "2025-10-20", "close": 134.85, "volume": 498716.0}, {"date": "2025-10-21", "close": 137.5, "volume": 1138350.0}, {"date": "2025-10-22", "close": 138.52, "volume": 604654.0}, {"date": "2025-10-23", "close": 138.18, "volume": 531262.0}, {"date": "2025-10-24", "close": 138.53, "volume": 511550.0}, {"date": "2025-10-27", "close": 139.33, "volume": 560277.0}, {"date": "2025-10-28", "close": 138.13, "volume": 351144.0}, {"date": "2025-10-29", "close": 135.73, "volume": 1067813.0}, {"date": "2025-10-30", "close": 136.3, "volume": 626907.0}, {"date": "2025-10-31", "close": 137.64, "volume": 524522.0}, {"date": "2025-11-03", "close": 138.38, "volume": 547088.0}, {"date": "2025-11-04", "close": 137.82, "volume": 494199.0}, {"date": "2025-11-05", "close": 137.22, "volume": 961321.0}, {"date": "2025-11-06", "close": 134.05, "volume": 1136175.0}, {"date": "2025-11-07", "close": 131.16, "volume": 1041822.0}, {"date": "2025-11-10", "close": 133.19, "volume": 1411972.0}, {"date": "2025-11-11", "close": 137.11, "volume": 1011414.0}, {"date": "2025-11-12", "close": 136.71, "volume": 980890.0}, {"date": "2025-11-13", "close": 141.71, "volume": 859149.0}, {"date": "2025-11-14", "close": 141.07, "volume": 811970.0}, {"date": "2025-11-17", "close": 170.09, "volume": 6719133.0}, {"date": "2025-11-18", "close": 180.52, "volume": 4777086.0}, {"date": "2025-11-19", "close": 176.08, "volume": 1840725.0}, {"date": "2025-11-20", "close": 175.74, "volume": 1664575.0}, {"date": "2025-11-21", "close": 176.93, "volume": 1016887.0}, {"date": "2025-11-24", "close": 180.9, "volume": 2043055.0}, {"date": "2025-11-25", "close": 180.05, "volume": 1127498.0}, {"date": "2025-11-26", "close": 176.92, "volume": 909398.0}, {"date": "2025-11-28", "close": 176.53, "volume": 330866.0}, {"date": "2025-12-01", "close": 172.12, "volume": 1524986.0}, {"date": "2025-12-02", "close": 166.71, "volume": 1452272.0}, {"date": "2025-12-03", "close": 167.1, "volume": 936222.0}, {"date": "2025-12-04", "close": 166.91, "volume": 845079.0}, {"date": "2025-12-05", "close": 169.7, "volume": 910220.0}, {"date": "2025-12-08", "close": 168.94, "volume": 865741.0}, {"date": "2025-12-09", "close": 162.26, "volume": 1176269.0}, {"date": "2025-12-10", "close": 164.97, "volume": 1387947.0}, {"date": "2025-12-11", "close": 164.89, "volume": 1142177.0}, {"date": "2025-12-12", "close": 167.5, "volume": 663794.0}, {"date": "2025-12-15", "close": 169.53, "volume": 979176.0}, {"date": "2025-12-16", "close": 169.73, "volume": 981593.0}, {"date": "2025-12-17", "close": 164.915, "volume": 1119431.0}, {"date": "2025-12-18", "close": 166.0, "volume": 1230156.0}, {"date": "2025-12-19", "close": 166.99, "volume": 2063357.0}, {"date": "2025-12-22", "close": 169.67, "volume": 815284.0}, {"date": "2025-12-23", "close": 169.47, "volume": 468249.0}, {"date": "2025-12-24", "close": 170.8, "volume": 313359.0}, {"date": "2025-12-26", "close": 170.48, "volume": 255191.0}, {"date": "2025-12-29", "close": 170.5, "volume": 523965.0}, {"date": "2025-12-30", "close": 170.82, "volume": 668571.0}, {"date": "2025-12-31", "close": 170.0, "volume": 323170.0}, {"date": "2026-01-02", "close": 173.15, "volume": 822001.0}, {"date": "2026-01-05", "close": 174.39, "volume": 1348457.0}, {"date": "2026-01-06", "close": 166.99, "volume": 2684935.0}, {"date": "2026-01-07", "close": 169.37, "volume": 1655564.0}, {"date": "2026-01-08", "close": 160.25, "volume": 2342849.0}, {"date": "2026-01-09", "close": 161.13, "volume": 1222635.0}, {"date": "2026-01-12", "close": 163.68, "volume": 903498.0}, {"date": "2026-01-13", "close": 162.43, "volume": 1036279.0}, {"date": "2026-01-14", "close": 170.81, "volume": 1818259.0}, {"date": "2026-01-15", "close": 171.16, "volume": 1349734.0}, {"date": "2026-01-16", "close": 169.41, "volume": 1110381.0}, {"date": "2026-01-20", "close": 167.88, "volume": 840279.0}, {"date": "2026-01-21", "close": 169.16, "volume": 641535.0}, {"date": "2026-01-22", "close": 171.0, "volume": 1273598.0}, {"date": "2026-01-23", "close": 168.71, "volume": 1070787.0}, {"date": "2026-01-26", "close": 166.35, "volume": 550941.0}, {"date": "2026-01-27", "close": 167.85, "volume": 545238.0}, {"date": "2026-01-28", "close": 165.41, "volume": 893293.0}, {"date": "2026-01-29", "close": 163.98, "volume": 824362.0}, {"date": "2026-01-30", "close": 164.49, "volume": 1292036.0}, {"date": "2026-02-02", "close": 167.29, "volume": 786689.0}, {"date": "2026-02-03", "close": 166.84, "volume": 461948.0}, {"date": "2026-02-04", "close": 165.72, "volume": 587811.0}, {"date": "2026-02-05", "close": 163.15, "volume": 627811.0}, {"date": "2026-02-06", "close": 165.5, "volume": 703380.0}, {"date": "2026-02-09", "close": 165.0, "volume": 679953.0}, {"date": "2026-02-10", "close": 165.63, "volume": 931033.0}, {"date": "2026-02-11", "close": 166.24, "volume": 521672.0}, {"date": "2026-02-12", "close": 166.29, "volume": 931930.0}, {"date": "2026-02-13", "close": 166.31, "volume": 477880.0}, {"date": "2026-02-17", "close": 167.98, "volume": 552256.0}, {"date": "2026-02-18", "close": 168.72, "volume": 687545.0}, {"date": "2026-02-19", "close": 169.59, "volume": 934940.0}, {"date": "2026-02-20", "close": 172.19, "volume": 1309697.0}, {"date": "2026-02-23", "close": 173.25, "volume": 1264867.0}, {"date": "2026-02-24", "close": 173.83, "volume": 984875.0}, {"date": "2026-02-25", "close": 196.83, "volume": 5594950.0}, {"date": "2026-02-26", "close": 188.97, "volume": 1851308.0}, {"date": "2026-02-27", "close": 190.02, "volume": 757748.0}, {"date": "2026-03-02", "close": 190.46, "volume": 727634.0}, {"date": "2026-03-03", "close": 186.67, "volume": 625320.0}, {"date": "2026-03-04", "close": 188.69, "volume": 885309.0}, {"date": "2026-03-05", "close": 183.63, "volume": 802519.0}, {"date": "2026-03-06", "close": 182.01, "volume": 982771.0}, {"date": "2026-03-09", "close": 185.4, "volume": 715496.0}, {"date": "2026-03-10", "close": 185.93, "volume": 1135363.0}, {"date": "2026-03-11", "close": 185.43, "volume": 626006.0}, {"date": "2026-03-12", "close": 180.32, "volume": 831494.0}, {"date": "2026-03-13", "close": 178.55, "volume": 827475.0}, {"date": "2026-03-16", "close": 182.02, "volume": 544221.0}, {"date": "2026-03-17", "close": 181.37, "volume": 903913.0}, {"date": "2026-03-18", "close": 180.45, "volume": 623255.0}, {"date": "2026-03-19", "close": 181.8, "volume": 603242.0}, {"date": "2026-03-20", "close": 180.62, "volume": 1076791.0}, {"date": "2026-03-23", "close": 182.32, "volume": 745379.0}, {"date": "2026-03-24", "close": 185.01, "volume": 1476735.0}, {"date": "2026-03-25", "close": 189.08, "volume": 833396.0}, {"date": "2026-03-26", "close": 189.15, "volume": 836480.0}, {"date": "2026-03-27", "close": 182.69, "volume": 827044.0}, {"date": "2026-03-30", "close": 183.15, "volume": 478874.0}, {"date": "2026-03-31", "close": 189.05, "volume": 936234.0}, {"date": "2026-04-01", "close": 188.27, "volume": 687310.0}, {"date": "2026-04-02", "close": 186.95, "volume": 695900.0}, {"date": "2026-04-06", "close": 186.85, "volume": 1218464.0}, {"date": "2026-04-07", "close": 190.94, "volume": 802014.0}, {"date": "2026-04-08", "close": 195.93, "volume": 1017397.0}, {"date": "2026-04-09", "close": 198.14, "volume": 946686.0}, {"date": "2026-04-10", "close": 194.2, "volume": 904097.0}, {"date": "2026-04-13", "close": 195.31, "volume": 976092.0}, {"date": "2026-04-14", "close": 201.06, "volume": 970666.0}, {"date": "2026-04-15", "close": 199.33, "volume": 658375.0}, {"date": "2026-04-16", "close": 197.83, "volume": 2303304.0}, {"date": "2026-04-17", "close": 203.42, "volume": 634763.0}, {"date": "2026-04-20", "close": 202.56, "volume": 777959.0}, {"date": "2026-04-21", "close": 199.03, "volume": 990829.0}, {"date": "2026-04-22", "close": 202.4, "volume": 1053298.0}, {"date": "2026-04-23", "close": 199.96, "volume": 1074646.0}, {"date": "2026-04-24", "close": 196.52, "volume": 733689.0}, {"date": "2026-04-27", "close": 201.22, "volume": 1310554.0}, {"date": "2026-04-28", "close": 203.98, "volume": 591258.0}, {"date": "2026-04-29", "close": 199.92, "volume": 594443.0}, {"date": "2026-04-30", "close": 203.02, "volume": 542828.0}, {"date": "2026-05-01", "close": 202.72, "volume": 572390.0}, {"date": "2026-05-04", "close": 208.06, "volume": 950480.0}, {"date": "2026-05-05", "close": 212.26, "volume": 1215229.0}, {"date": "2026-05-06", "close": 228.57, "volume": 2148209.0}, {"date": "2026-05-07", "close": 226.96, "volume": 1129460.0}, {"date": "2026-05-08", "close": 225.79, "volume": 741275.0}, {"date": "2026-05-11", "close": 223.61, "volume": 997701.0}, {"date": "2026-05-12", "close": 227.84, "volume": 807834.0}, {"date": "2026-05-13", "close": 232.33, "volume": 918057.0}, {"date": "2026-05-14", "close": 231.05, "volume": 695887.0}, {"date": "2026-05-15", "close": 228.77, "volume": 1346297.0}, {"date": "2026-05-18", "close": 229.55, "volume": 685869.0}, {"date": "2026-05-19", "close": 237.45, "volume": 1268545.0}, {"date": "2026-05-20", "close": 239.01, "volume": 835314.0}, {"date": "2026-05-21", "close": 239.4, "volume": 596198.0}, {"date": "2026-05-22", "close": 239.83, "volume": 550091.0}, {"date": "2026-05-26", "close": 237.41, "volume": 660155.0}, {"date": "2026-05-27", "close": 237.56, "volume": 615350.0}, {"date": "2026-05-28", "close": 235.38, "volume": 667875.0}, {"date": "2026-05-29", "close": 236.49, "volume": 1766244.0}, {"date": "2026-06-01", "close": 232.64, "volume": 945743.0}, {"date": "2026-06-02", "close": 226.12, "volume": 1364777.0}, {"date": "2026-06-03", "close": 230.93, "volume": 910554.0}, {"date": "2026-06-04", "close": 240.06, "volume": 1296605.0}, {"date": "2026-06-05", "close": 238.57, "volume": 678000.0}, {"date": "2026-06-08", "close": 232.04, "volume": 1208501.0}, {"date": "2026-06-09", "close": 229.19, "volume": 727871.0}, {"date": "2026-06-10", "close": 229.63, "volume": 954785.0}, {"date": "2026-06-11", "close": 236.17, "volume": 954554.0}, {"date": "2026-06-12", "close": 230.56, "volume": 635790.0}, {"date": "2026-06-15", "close": 230.59, "volume": 690987.0}, {"date": "2026-06-16", "close": 226.88, "volume": 770224.0}, {"date": "2026-06-17", "close": 226.93, "volume": 680037.0}, {"date": "2026-06-18", "close": 224.66, "volume": 1906921.0}, {"date": "2026-06-22", "close": 225.92, "volume": 979965.0}, {"date": "2026-06-23", "close": 230.25, "volume": 862820.0}, {"date": "2026-06-24", "close": 229.85, "volume": 719880.0}, {"date": "2026-06-25", "close": 226.2, "volume": 680207.0}, {"date": "2026-06-26", "close": 230.02, "volume": 845914.0}, {"date": "2026-06-29", "close": 237.72, "volume": 975475.0}, {"date": "2026-06-30", "close": 240.97, "volume": 1000810.0}, {"date": "2026-07-01", "close": 237.51, "volume": 874702.0}, {"date": "2026-07-02", "close": 243.47, "volume": 766981.0}, {"date": "2026-07-06", "close": 244.17, "volume": 861883.0}, {"date": "2026-07-07", "close": 247.72, "volume": 1056556.0}, {"date": "2026-07-08", "close": 248.25, "volume": 856417.0}, {"date": "2026-07-09", "close": 246.91, "volume": 713544.0}, {"date": "2026-07-10", "close": 243.82, "volume": 630648.0}, {"date": "2026-07-13", "close": 236.97, "volume": 838527.0}, {"date": "2026-07-14", "close": 238.05, "volume": 747011.0}, {"date": "2026-07-15", "close": 239.32, "volume": 610535.0}, {"date": "2026-07-16", "close": 242.18, "volume": 430677.0}, {"date": "2026-07-17", "close": 247.53, "volume": 503559.0}, {"date": "2026-07-20", "close": 243.47, "volume": 675844.0}, {"date": "2026-07-21", "close": 254.22, "volume": 810118.0}, {"date": "2026-07-22", "close": 250.41, "volume": 521018.0}, {"date": "2026-07-23", "close": 254.87, "volume": 527986.0}, {"date": "2026-07-24", "close": 253.87, "volume": 538295.0}, {"date": "2026-07-27", "close": 255.43, "volume": 771878.0}, {"date": "2026-07-28", "close": 256.92, "volume": 945212.0}, {"date": "2026-07-29", "close": 255.97, "volume": 622706.0}, {"date": "2026-07-30", "close": 258.38, "volume": 728859.0}, {"date": "2026-07-31", "close": 252.86, "volume": 572977.0}, {"date": "2026-08-03", "close": 251.58, "volume": 1493478.0}, {"date": "2026-08-04", "close": 261.62, "volume": 1895188.0}, {"date": "2026-08-05", "close": 261.57, "volume": 715291.0}, {"date": "2026-08-06", "close": 256.65, "volume": 804491.0}, {"date": "2026-08-07", "close": 256.56, "volume": 970711.0}], "refreshing": true}