{"ticker": "JKHY", "overview": {"cik": "779152", "ticker": "JKHY", "name": "JACK HENRY & ASSOCIATES INC", "industry": "Services-Computer Integrated Systems Design", "country": "United States", "sic": "7373", "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000779152-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000779152-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000779152-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000779152-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000779152-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000779152-26-000074", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-28", "title": "10-K - JKHY - 2026.06.30 FY2026", "accession": "0000779152-26-000067", "price_sensitive": true}, {"form": "3", "date": "2026-08-25", "title": "FORM 3", "accession": "0000779152-26-000064", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "8-K - JKHY - 2026.08.20 - ANNOUNCING NEW DIRECTOR", "accession": "0000779152-26-000060", "price_sensitive": true}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001974078-26-000325", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "8-K - JKHY - 2026.06.30 - Q4 FY26 PRESS RELEASE", "accession": "0000779152-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "8-K - JKHY - 2026.08.11 - Q4 FY26 DECONVERSION REVENUE", "accession": "0000779152-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0000779152-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0000779152-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0000779152-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0000779152-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0000779152-26-000046", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000910", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001974078-26-000277", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002588", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001610501-26-000002", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "11-K - JKHY 11-K FOR THE YEAR ENDED 12.31.2025", "accession": "0000779152-26-000039", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "8-K - JKHY - 2026.05.29 - ANNOUNCING FOSS RETIREMENT", "accession": "0000779152-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000779152-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000779152-26-000030", "price_sensitive": false}]}, "description": "JACK HENRY & ASSOCIATES INC trades as JKHY on the NASDAQ and is registered in the United States, classified under Services-Computer Integrated Systems Design (SIC 7373). Privy Trades holds 719 insider filings for the company, from September 2003 to May 2026. Across those, 28 insiders disclosed 23 open-market purchases totalling $3.93M against 217 sales totalling $326.17M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 23, "buy_sum": 3933025.4285999998, "sell_n": 217, "sell_sum": 326174292.6807, "net": -322241267.2521, "insiders": 28, "first_date": "2003-09-04", "last_date": "2026-05-14"}, "metrics": {"ticker": "JKHY", "has_prices": true, "as_of": "2026-08-07", "last": 155.95, "prev_close": 156.94, "change": -0.9900000000000091, "change_pct": -0.006308143239454627, "session_volume": 873491.0, "vwap_5": 155.99096070873375, "vwap_20": 152.5235007926472, "vwap_60": 138.675045155706, "vwap_250": 154.53022978967178, "high_52w": 192.6, "low_52w": 123.42, "avg_volume_20": 983571.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001093", "src": "13DG", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "JACK Henry & Associates Inc", "who_key": "JACK HENRY & ASSOCIATES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "JACK HENRY & ASSOCIATES INC moves to a 4.93% passive stake in JKHY", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/0002100121-26-001093-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5209}, {"id": "0000779152-26-000080", "src": "INSIDERS", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "Richard Preece", "who_key": "Preece Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on JKHY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867835/000077915226000080/0000779152-26-000080-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90169}, {"id": "0000779152-26-000078", "src": "INSIDERS", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "Craig Keith Morgan", "who_key": "Morgan Craig Keith", "role": "CLO  & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 216521.83999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider files routine paperwork on JKHY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712917/000077915226000078/0000779152-26-000078-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97369}, {"id": "0000779152-26-000075", "src": "INSIDERS", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "Shanon G. McLachlan", "who_key": "McLachlan Shanon G.", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 29651.079999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider files routine paperwork on JKHY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2027840/000077915226000075/0000779152-26-000075-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97369}, {"id": "0000779152-26-000076", "src": "INSIDERS", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "Renee Ann Swearingen", "who_key": "Swearingen Renee Ann", "role": "Sr VP & Chief Accounting Offic", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 68094.04999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on JKHY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1928851/000077915226000076/0000779152-26-000076-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97369}, {"id": "0000779152-26-000077", "src": "INSIDERS", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "Gregory R. Adelson", "who_key": "Adelson Gregory R.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 473555.32999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CEO files routine paperwork on JKHY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746071/000077915226000077/0000779152-26-000077-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97369}, {"id": "0000779152-26-000074", "src": "INSIDERS", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "Mimi Carsley", "who_key": "Carsley Mimi", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on JKHY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806833/000077915226000074/0000779152-26-000074-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97369}, {"id": "13DG-0002100121-26-000910", "src": "13DG", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "JACK Henry & Associates Inc", "who_key": "JACK HENRY & ASSOCIATES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "JACK HENRY & ASSOCIATES INC takes a 5.02% passive stake in JKHY", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/0002100121-26-000910-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001610501-26-000002", "src": "INSIDERS", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "David B. Foss", "who_key": "Foss David B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on JKHY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000161050126000002/0001610501-26-000002-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160729}, {"id": "13DG-0002012383-26-002588", "src": "13DG", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.8% passive stake in JKHY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002588-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180889}, {"id": "HOUSE-2026-20034906-T33", "src": "CONGRESS", "ticker": "JKHY", "cik": "", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "ank of America\nJack Henry & Associates, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys JKHY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201049}, {"id": "0000779152-26-000030", "src": "INSIDERS", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "Mimi Carsley", "who_key": "Carsley Mimi", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50295.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO opens the wallet: $50K of JKHY", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915226000030/0000779152-26-000030-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "0000779152-26-000031", "src": "INSIDERS", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "Gregory R. Adelson", "who_key": "Adelson Gregory R.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 266840.0, "score": 55.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Chief exec picks up $267K of JKHY", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915226000031/0000779152-26-000031-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "13DG-0002100119-26-000736", "src": "13DG", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "JACK Henry & Associates Inc", "who_key": "JACK HENRY & ASSOCIATES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "JACK HENRY & ASSOCIATES INC takes a 7.47% passive stake in JKHY", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/0002100119-26-000736-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268729}, {"id": "HOUSE-2026-20034500-T53", "src": "CONGRESS", "ticker": "JKHY", "cik": "", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "ank of America\nJack Henry & Associates, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims JKHY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291769}, {"id": "13DG-0000102909-26-001582", "src": "13DG", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "JACK Henry & Associates Inc", "who_key": "JACK HENRY & ASSOCIATES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "JACK HENRY & ASSOCIATES INC adjusts its stake in JKHY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/0000102909-26-001582-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}, {"id": "0000779152-26-000011", "src": "INSIDERS", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "Matthew C. Flanigan", "who_key": "FLANIGAN MATTHEW C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on JKHY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915226000011/0000779152-26-000011-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379609}, {"id": "0000779152-26-000002", "src": "INSIDERS", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "Shanon G. McLachlan", "who_key": "McLachlan Shanon G.", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12226.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider files routine paperwork on JKHY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915226000002/0000779152-26-000002-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440089}, {"id": "0000779152-25-000146", "src": "INSIDERS", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "Mimi Carsley", "who_key": "Carsley Mimi", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on JKHY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915225000146/0000779152-25-000146-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461689}, {"id": "0000779152-25-000142", "src": "INSIDERS", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "Renee Ann Swearingen", "who_key": "Swearingen Renee Ann", "role": "Sr VP & Chief Accounting Offic", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on JKHY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915225000142/0000779152-25-000142-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464569}, {"id": "0001610501-25-000005", "src": "INSIDERS", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "David B. Foss", "who_key": "Foss David B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3498399.9999999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Big sell in JKHY \u2014 A board member offloads $3.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000161050125000005/0001610501-25-000005-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484729}, {"id": "HOUSE-2025-20033619-T80", "src": "CONGRESS", "ticker": "JKHY", "cik": "", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "Trust > Bank of America\nJack Henry & Associates, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds JKHY to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503449}, {"id": "0000779152-25-000131", "src": "INSIDERS", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "Lisa M. Nelson", "who_key": "Nelson Lisa M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on JKHY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915225000131/0000779152-25-000131-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504889}, {"id": "0000779152-25-000132", "src": "INSIDERS", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "David B. Foss", "who_key": "Foss David B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on JKHY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915225000132/0000779152-25-000132-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504889}, {"id": "0000779152-25-000133", "src": "INSIDERS", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "Curtis A. Campbell", "who_key": "Campbell Curtis A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on JKHY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915225000133/0000779152-25-000133-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504889}, {"id": "0000779152-25-000134", "src": "INSIDERS", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "Thomas A. Wimsett", "who_key": "WIMSETT THOMAS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on JKHY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915225000134/0000779152-25-000134-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504889}, {"id": "0000779152-25-000135", "src": "INSIDERS", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "Tammy LoCascio", "who_key": "LoCascio Tammy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on JKHY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915225000135/0000779152-25-000135-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504889}, {"id": "0000779152-25-000136", "src": "INSIDERS", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "Thomas Hampton Wilson Jr.", "who_key": "Wilson Thomas Hampton Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on JKHY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915225000136/0000779152-25-000136-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504889}, {"id": "0000779152-25-000137", "src": "INSIDERS", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "Wesley A. Brown", "who_key": "Brown Wesley A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on JKHY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915225000137/0000779152-25-000137-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504889}, {"id": "0000779152-25-000138", "src": "INSIDERS", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "Shruti S. Miyashiro", "who_key": "Miyashiro Shruti S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on JKHY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915225000138/0000779152-25-000138-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504889}], "recent_buys": [{"id": "0000779152-26-000031", "src": "INSIDERS", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "Gregory R. Adelson", "who_key": "Adelson Gregory R.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 266840.0, "score": 55.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Chief exec picks up $267K of JKHY", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915226000031/0000779152-26-000031-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "0000779152-26-000030", "src": "INSIDERS", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "Mimi Carsley", "who_key": "Carsley Mimi", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50295.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO opens the wallet: $50K of JKHY", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915226000030/0000779152-26-000030-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "0000779152-23-000030", "src": "INSIDERS", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "Thomas A. Wimsett", "who_key": "WIMSETT THOMAS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 291020.0, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "That makes 3 insiders into JKHY", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915223000030/0000779152-23-000030-index.htm", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1810969}, {"id": "0000779152-23-000016", "src": "INSIDERS", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "HENRY JACK & ASSOCIATES INC", "who": "Laura G. Kelly", "who_key": "Kelly Laura G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 145291.5, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "4 insiders pile into JKHY", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915223000016/0000779152-23-000016-index.htm", "trade_date": "2023-03-14", "timestamp": "2023-03-14", "mins": 1914649}, {"id": "0000779152-21-000071", "src": "INSIDERS", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "HENRY JACK & ASSOCIATES INC", "who": "Thomas Hampton Wilson Jr.", "who_key": "Wilson Thomas Hampton Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29595.178600000003, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "JKHY draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915221000071/0000779152-21-000071-index.htm", "trade_date": "2021-08-24", "timestamp": "2021-08-24", "mins": 2731129}, {"id": "0000779152-20-000123", "src": "INSIDERS", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "HENRY JACK & ASSOCIATES INC", "who": "Thomas A. Wimsett", "who_key": "WIMSETT THOMAS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1391499.69, "score": 56.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "6 insiders now buying JKHY", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915220000123/0000779152-20-000123-index.htm", "trade_date": "2020-12-22", "timestamp": "2020-12-22", "mins": 3083929}, {"id": "0000779152-20-000026", "src": "INSIDERS", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "HENRY JACK & ASSOCIATES INC", "who": "Laura G. Kelly", "who_key": "Kelly Laura G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 78500.0, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "6 insiders pile into JKHY", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915220000026/0000779152-20-000026-index.htm", "trade_date": "2020-03-06", "timestamp": "2020-03-06", "mins": 3502969}, {"id": "0000779152-18-000011", "src": "INSIDERS", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "HENRY JACK & ASSOCIATES INC", "who": "Thomas Hampton Wilson Jr.", "who_key": "Wilson Thomas Hampton Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 119398.0, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "JKHY draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915218000011/0000779152-18-000011-index.htm", "trade_date": "2018-02-15", "timestamp": "2018-02-15", "mins": 4582969}, {"id": "0000779152-14-000018", "src": "INSIDERS", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "HENRY JACK & ASSOCIATES INC", "who": "Laura G. Kelly", "who_key": "Kelly Laura G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 57637.0, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "The whole bench is buying JKHY \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915214000018/0000779152-14-000018-index.htm", "trade_date": "2014-03-07", "timestamp": "2014-03-07", "mins": 6658009}, {"id": "0000779152-14-000016", "src": "INSIDERS", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "HENRY JACK & ASSOCIATES INC", "who": "Laura G. Kelly", "who_key": "Kelly Laura G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 54637.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "JKHY draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915214000016/0000779152-14-000016-index.htm", "trade_date": "2014-03-07", "timestamp": "2014-03-07", "mins": 6658009}, {"id": "0000779152-14-000014", "src": "INSIDERS", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "HENRY JACK & ASSOCIATES INC", "who": "Thomas A. Wimsett", "who_key": "WIMSETT THOMAS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 115678.4, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "JKHY draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915214000014/0000779152-14-000014-index.htm", "trade_date": "2014-03-07", "timestamp": "2014-03-07", "mins": 6658009}, {"id": "0000779152-13-000020", "src": "INSIDERS", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "HENRY JACK & ASSOCIATES INC", "who": "Thomas A. Wimsett", "who_key": "WIMSETT THOMAS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 113508.0, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider cluster: 6 buying JKHY", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915213000020/0000779152-13-000020-index.htm", "trade_date": "2013-05-08", "timestamp": "2013-05-08", "mins": 7094329}], "institutional": [{"id": "13DG-0002100121-26-001093", "src": "13DG", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "JACK Henry & Associates Inc", "who_key": "JACK HENRY & ASSOCIATES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "JACK HENRY & ASSOCIATES INC moves to a 4.93% passive stake in JKHY", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/0002100121-26-001093-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5209}, {"id": "13DG-0002100121-26-000910", "src": "13DG", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "JACK Henry & Associates Inc", "who_key": "JACK HENRY & ASSOCIATES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "JACK HENRY & ASSOCIATES INC takes a 5.02% passive stake in JKHY", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/0002100121-26-000910-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "13DG-0002012383-26-002588", "src": "13DG", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.8% passive stake in JKHY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002588-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0002100119-26-000736", "src": "13DG", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "JACK Henry & Associates Inc", "who_key": "JACK HENRY & ASSOCIATES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "JACK HENRY & ASSOCIATES INC takes a 7.47% passive stake in JKHY", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/0002100119-26-000736-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268729}, {"id": "13DG-0000102909-26-001582", "src": "13DG", "ticker": "JKHY", "cik": "779152", "company": "JACK HENRY & ASSOCIATES INC", "company_raw": "JACK HENRY & ASSOCIATES INC", "who": "JACK Henry & Associates Inc", "who_key": "JACK HENRY & ASSOCIATES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "JACK HENRY & ASSOCIATES INC adjusts its stake in JKHY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/779152/0000102909-26-001582-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}], "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": "Jack Henry & Associates, Inc. - Common Stock", "new_value": "JACK HENRY & ASSOCIATES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000779152", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000779152", "applied": 1, "detected_at": "2026-10-25T10:21:09.319385"}]}, "key_people": [{"who": "Jerry D. Hall", "who_key": "HALL JERRY D", "role": "DIRECTOR, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 82523979.5594, "net": -82523979.5594, "trades": 34, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2570970.3828, "date": "2010-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915210000008/0000779152-10-000008-index.htm"}, {"action": "SELL", "amount": 3189172.2750000004, "date": "2008-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915208000017/0000779152-08-000017-index.htm"}, {"action": "SELL", "amount": 4050823.0166000007, "date": "2008-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915208000010/0000779152-08-000010-index.htm"}, {"action": "SELL", "amount": 3674535.0, "date": "2008-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915208000002/0000779152-08-000002-index.htm"}, {"action": "SELL", "amount": 4270170.0, "date": "2007-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915207000034/0000779152-07-000034-index.htm"}, {"action": "SELL", "amount": 5071540.0, "date": "2007-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915207000024/0000779152-07-000024-index.htm"}, {"action": "SELL", "amount": 4816440.0, "date": "2007-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915207000016/0000779152-07-000016-index.htm"}, {"action": "SELL", "amount": 4197102.5, "date": "2007-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915207000005/0000779152-07-000005-index.htm"}, {"action": "SELL", "amount": 1116510.0, "date": "2006-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915206000036/0000779152-06-000036-index.htm"}, {"action": "SELL", "amount": 3344555.5999999996, "date": "2006-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915206000035/0000779152-06-000035-index.htm"}, {"action": "SELL", "amount": 3681692.5, "date": "2006-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915206000032/0000779152-06-000032-index.htm"}, {"action": "SELL", "amount": 4575004.5, "date": "2006-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915206000014/0000779152-06-000014-index.htm"}, {"action": "SELL", "amount": 4044755.4999999995, "date": "2006-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915206000008/0000779152-06-000008-index.htm"}, {"action": "SELL", "amount": 270000.0, "date": "2005-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915205000045/0000779152-05-000045-index.htm"}, {"action": "SELL", "amount": 3330000.0, "date": "2005-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915205000043/0000779152-05-000043-index.htm"}, {"action": "SELL", "amount": 529078.725, "date": "2005-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915205000034/0000779152-05-000034-index.htm"}, {"action": "SELL", "amount": 1728702.0, "date": "2005-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915205000032/0000779152-05-000032-index.htm"}, {"action": "SELL", "amount": 1584791.5999999999, "date": "2005-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915205000029/0000779152-05-000029-index.htm"}, {"action": "SELL", "amount": 3600000.0, "date": "2005-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915205000022/0000779152-05-000022-index.htm"}, {"action": "SELL", "amount": 4088578.75, "date": "2005-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915205000004/0000779152-05-000004-index.htm"}, {"action": "SELL", "amount": 797274.5, "date": "2004-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915204000080/0000779152-04-000080-index.htm"}, {"action": "SELL", "amount": 2940852.75, "date": "2004-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915204000078/0000779152-04-000078-index.htm"}, {"action": "SELL", "amount": 1529553.5, "date": "2004-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915204000064/0000779152-04-000064-index.htm"}, {"action": "SELL", "amount": 1241982.7000000002, "date": "2004-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915204000062/0000779152-04-000062-index.htm"}, {"action": "SELL", "amount": 64303.4, "date": "2004-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915204000060/0000779152-04-000060-index.htm"}], "latest": {"action": "SELL", "amount": 2570970.3828, "date": "2010-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915210000008/0000779152-10-000008-index.htm"}}, {"who": "Michael E. Henry", "who_key": "HENRY MICHAEL E", "role": "DIRECTOR & CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 75215623.2148, "net": -75215623.2148, "trades": 45, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3506516.5813, "date": "2012-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915212000013/0000779152-12-000013-index.htm"}, {"action": "SELL", "amount": 2929800.0, "date": "2011-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915211000006/0000779152-11-000006-index.htm"}, {"action": "SELL", "amount": 3105470.0, "date": "2011-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915211000001/0000779152-11-000001-index.htm"}, {"action": "SELL", "amount": 2790790.0, "date": "2010-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915210000016/0000779152-10-000016-index.htm"}, {"action": "SELL", "amount": 2545115.0, "date": "2010-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915210000007/0000779152-10-000007-index.htm"}, {"action": "SELL", "amount": 2300566.9140000003, "date": "2009-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915209000019/0000779152-09-000019-index.htm"}, {"action": "SELL", "amount": 2317770.0, "date": "2009-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915209000004/0000779152-09-000004-index.htm"}, {"action": "SELL", "amount": 1872040.0000000002, "date": "2009-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915209000002/0000779152-09-000002-index.htm"}, {"action": "SELL", "amount": 2404830.0, "date": "2008-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915208000018/0000779152-08-000018-index.htm"}, {"action": "SELL", "amount": 4504810.0, "date": "2008-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915208000015/0000779152-08-000015-index.htm"}, {"action": "SELL", "amount": 71298.72, "date": "2008-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915208000007/0000779152-08-000007-index.htm"}, {"action": "SELL", "amount": 2331592.2, "date": "2008-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915208000006/0000779152-08-000006-index.htm"}, {"action": "SELL", "amount": 4047363.0, "date": "2007-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915207000047/0000779152-07-000047-index.htm"}, {"action": "SELL", "amount": 3947130.0, "date": "2007-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915207000031/0000779152-07-000031-index.htm"}, {"action": "SELL", "amount": 581940.75, "date": "2007-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915207000011/0000779152-07-000011-index.htm"}, {"action": "SELL", "amount": 2343797.06, "date": "2007-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915207000010/0000779152-07-000010-index.htm"}, {"action": "SELL", "amount": 2720324.8459, "date": "2006-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915206000041/0000779152-06-000041-index.htm"}, {"action": "SELL", "amount": 2404845.0999999996, "date": "2006-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915206000034/0000779152-06-000034-index.htm"}, {"action": "SELL", "amount": 287859.1224, "date": "2006-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915206000030/0000779152-06-000030-index.htm"}, {"action": "SELL", "amount": 2123785.3912, "date": "2006-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915206000029/0000779152-06-000029-index.htm"}, {"action": "SELL", "amount": 288250.5, "date": "2005-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915205000030/0000779152-05-000030-index.htm"}, {"action": "SELL", "amount": 296250.0, "date": "2005-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915205000028/0000779152-05-000028-index.htm"}, {"action": "SELL", "amount": 1341214.9, "date": "2005-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915205000027/0000779152-05-000027-index.htm"}, {"action": "SELL", "amount": 1855215.0, "date": "2005-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915205000026/0000779152-05-000026-index.htm"}, {"action": "SELL", "amount": 2460093.04, "date": "2005-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915205000024/0000779152-05-000024-index.htm"}], "latest": {"action": "SELL", "amount": 3506516.5813, "date": "2012-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915212000013/0000779152-12-000013-index.htm"}}, {"who": "JKHY Partners", "who_key": "JKHY PARTNERS", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 51044383.5372, "net": -51044383.5372, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1163881.5, "date": "2007-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915207000012/0000779152-07-000012-index.htm"}, {"action": "SELL", "amount": 4687594.12, "date": "2007-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915207000009/0000779152-07-000009-index.htm"}, {"action": "SELL", "amount": 5440650.1570999995, "date": "2006-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915206000040/0000779152-06-000040-index.htm"}, {"action": "SELL", "amount": 4809690.199999999, "date": "2006-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915206000033/0000779152-06-000033-index.htm"}, {"action": "SELL", "amount": 575737.4559, "date": "2006-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915206000031/0000779152-06-000031-index.htm"}, {"action": "SELL", "amount": 4247551.6642, "date": "2006-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915206000028/0000779152-06-000028-index.htm"}, {"action": "SELL", "amount": 1525937.69, "date": "2005-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915205000010/0000779152-05-000010-index.htm"}, {"action": "SELL", "amount": 3400497.09, "date": "2005-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915205000008/0000779152-05-000008-index.htm"}, {"action": "SELL", "amount": 3063223.92, "date": "2004-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915204000105/0000779152-04-000105-index.htm"}, {"action": "SELL", "amount": 857661.12, "date": "2004-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915204000101/0000779152-04-000101-index.htm"}, {"action": "SELL", "amount": 31447.359999999997, "date": "2004-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915204000098/0000779152-04-000098-index.htm"}, {"action": "SELL", "amount": 882456.72, "date": "2004-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915204000095/0000779152-04-000095-index.htm"}, {"action": "SELL", "amount": 1178797.08, "date": "2004-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915204000076/0000779152-04-000076-index.htm"}, {"action": "SELL", "amount": 759581.25, "date": "2004-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915204000074/0000779152-04-000074-index.htm"}, {"action": "SELL", "amount": 1313115.5, "date": "2004-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915204000072/0000779152-04-000072-index.htm"}, {"action": "SELL", "amount": 1560444.6800000002, "date": "2004-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915204000070/0000779152-04-000070-index.htm"}, {"action": "SELL", "amount": 626480.0, "date": "2004-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915204000042/0000779152-04-000042-index.htm"}, {"action": "SELL", "amount": 2093439.8, "date": "2004-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915204000039/0000779152-04-000039-index.htm"}, {"action": "SELL", "amount": 1115408.23, "date": "2004-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915204000033/0000779152-04-000033-index.htm"}, {"action": "SELL", "amount": 3711125.0, "date": "2004-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915204000016/0000779152-04-000016-index.htm"}, {"action": "SELL", "amount": 4221850.0, "date": "2003-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915203000038/0000779152-03-000038-index.htm"}, {"action": "SELL", "amount": 370640.0, "date": "2003-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915203000020/0000779152-03-000020-index.htm"}, {"action": "SELL", "amount": 3407173.0, "date": "2003-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915203000016/0000779152-03-000016-index.htm"}], "latest": {"action": "SELL", "amount": 1163881.5, "date": "2007-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915207000012/0000779152-07-000012-index.htm"}}, {"who": "John W. Henry", "who_key": "HENRY JOHN W", "role": "DIRECTOR, VICE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 42540468.285, "net": -42540468.285, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4575004.5, "date": "2006-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915206000015/0000779152-06-000015-index.htm"}, {"action": "SELL", "amount": 4044755.4999999995, "date": "2006-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915206000009/0000779152-06-000009-index.htm"}, {"action": "SELL", "amount": 270000.0, "date": "2005-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915205000046/0000779152-05-000046-index.htm"}, {"action": "SELL", "amount": 3330000.0, "date": "2005-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915205000044/0000779152-05-000044-index.htm"}, {"action": "SELL", "amount": 529078.725, "date": "2005-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915205000035/0000779152-05-000035-index.htm"}, {"action": "SELL", "amount": 1728702.0, "date": "2005-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915205000033/0000779152-05-000033-index.htm"}, {"action": "SELL", "amount": 1584791.5999999999, "date": "2005-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915205000031/0000779152-05-000031-index.htm"}, {"action": "SELL", "amount": 3600000.0, "date": "2005-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915205000023/0000779152-05-000023-index.htm"}, {"action": "SELL", "amount": 4088578.75, "date": "2005-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915205000005/0000779152-05-000005-index.htm"}, {"action": "SELL", "amount": 797274.5, "date": "2004-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915204000081/0000779152-04-000081-index.htm"}, {"action": "SELL", "amount": 2940852.75, "date": "2004-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915204000079/0000779152-04-000079-index.htm"}, {"action": "SELL", "amount": 1529553.5, "date": "2004-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915204000065/0000779152-04-000065-index.htm"}, {"action": "SELL", "amount": 1241982.7000000002, "date": "2004-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915204000063/0000779152-04-000063-index.htm"}, {"action": "SELL", "amount": 64303.4, "date": "2004-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915204000061/0000779152-04-000061-index.htm"}, {"action": "SELL", "amount": 657549.4, "date": "2004-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915204000059/0000779152-04-000059-index.htm"}, {"action": "SELL", "amount": 240800.0, "date": "2004-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915204000055/0000779152-04-000055-index.htm"}, {"action": "SELL", "amount": 1520199.01, "date": "2004-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915204000030/0000779152-04-000030-index.htm"}, {"action": "SELL", "amount": 2176989.25, "date": "2004-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915204000026/0000779152-04-000026-index.htm"}, {"action": "SELL", "amount": 1177715.2000000002, "date": "2004-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915204000014/0000779152-04-000014-index.htm"}, {"action": "SELL", "amount": 1154650.0, "date": "2004-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915204000010/0000779152-04-000010-index.htm"}, {"action": "SELL", "amount": 1435064.0, "date": "2004-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915204000006/0000779152-04-000006-index.htm"}, {"action": "SELL", "amount": 1823750.75, "date": "2003-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915203000026/0000779152-03-000026-index.htm"}, {"action": "SELL", "amount": 2028872.75, "date": "2003-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915203000023/0000779152-03-000023-index.htm"}], "latest": {"action": "SELL", "amount": 4575004.5, "date": "2006-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915206000015/0000779152-06-000015-index.htm"}}, {"who": "John F. Prim", "who_key": "PRIM JOHN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 18063294.608599998, "net": -18063294.608599998, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 911278.3, "date": "2020-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915220000038/0000779152-20-000038-index.htm"}, {"action": "SELL", "amount": 962699.9999999999, "date": "2020-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915220000025/0000779152-20-000025-index.htm"}, {"action": "SELL", "amount": 999218.25, "date": "2019-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915219000014/0000779152-19-000014-index.htm"}, {"action": "SELL", "amount": 996174.4736, "date": "2018-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915218000062/0000779152-18-000062-index.htm"}, {"action": "SELL", "amount": 1005512.0, "date": "2018-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915218000025/0000779152-18-000025-index.htm"}, {"action": "SELL", "amount": 1002514.375, "date": "2017-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915217000031/0000779152-17-000031-index.htm"}, {"action": "SELL", "amount": 1006548.9999999999, "date": "2017-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915217000009/0000779152-17-000009-index.htm"}, {"action": "SELL", "amount": 979030.71, "date": "2013-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915213000006/0000779152-13-000006-index.htm"}, {"action": "SELL", "amount": 1738854.9999999998, "date": "2012-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915212000016/0000779152-12-000016-index.htm"}, {"action": "SELL", "amount": 6397537.5, "date": "2010-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915210000025/0000779152-10-000025-index.htm"}, {"action": "SELL", "amount": 834925.0, "date": "2007-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915207000007/0000779152-07-000007-index.htm"}, {"action": "SELL", "amount": 603500.0, "date": "2006-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915206000003/0000779152-06-000003-index.htm"}, {"action": "SELL", "amount": 310500.0, "date": "2003-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915203000043/0000779152-03-000043-index.htm"}, {"action": "SELL", "amount": 315000.0, "date": "2003-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915203000041/0000779152-03-000041-index.htm"}], "latest": {"action": "SELL", "amount": 911278.3, "date": "2020-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915220000038/0000779152-20-000038-index.htm"}}, {"who": "David B. Foss", "who_key": "Foss David B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 15362500.2294, "net": -15362500.2294, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3498399.9999999995, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000161050125000005/0001610501-25-000005-index.htm"}, {"action": "SELL", "amount": 966878.4, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915225000038/0000779152-25-000038-index.htm"}, {"action": "SELL", "amount": 2711079.42, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000162828025025487/0001628280-25-025487-index.htm"}, {"action": "SELL", "amount": 3215676.4, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915224000148/0000779152-24-000148-index.htm"}, {"action": "SELL", "amount": 3009684.9862, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915222000142/0000779152-22-000142-index.htm"}, {"action": "SELL", "amount": 610700.9552000001, "date": "2022-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915222000028/0000779152-22-000028-index.htm"}, {"action": "SELL", "amount": 485983.968, "date": "2020-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915220000020/0000779152-20-000020-index.htm"}, {"action": "SELL", "amount": 864096.1, "date": "2018-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915218000015/0000779152-18-000015-index.htm"}], "latest": {"action": "SELL", "amount": 3498399.9999999995, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000161050125000005/0001610501-25-000005-index.htm"}}, {"who": "Kevin D. Williams", "who_key": "WILLIAMS KEVIN D", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 55500.0, "sold": 12753813.8249, "net": -12698313.8249, "trades": 10, "top_score": 54.4, "lean": "selling", "history": [{"action": "SELL", "amount": 1581962.3859, "date": "2020-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915220000021/0000779152-20-000021-index.htm"}, {"action": "SELL", "amount": 2513314.0, "date": "2018-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915218000022/0000779152-18-000022-index.htm"}, {"action": "SELL", "amount": 2032584.0, "date": "2017-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915217000073/0000779152-17-000073-index.htm"}, {"action": "SELL", "amount": 2739471.983, "date": "2016-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915216000158/0000779152-16-000158-index.htm"}, {"action": "SELL", "amount": 508621.8106, "date": "2013-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915213000010/0000779152-13-000010-index.htm"}, {"action": "SELL", "amount": 867912.5000000001, "date": "2012-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915212000017/0000779152-12-000017-index.htm"}, {"action": "SELL", "amount": 743867.1454, "date": "2010-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915210000026/0000779152-10-000026-index.htm"}, {"action": "SELL", "amount": 1281080.0, "date": "2007-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915207000017/0000779152-07-000017-index.htm"}, {"action": "SELL", "amount": 485000.0, "date": "2007-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915207000014/0000779152-07-000014-index.htm"}, {"action": "BUY", "amount": 55500.0, "date": "2006-05-18", "score": 54.4, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915206000022/0000779152-06-000022-index.htm"}], "latest": {"action": "SELL", "amount": 1581962.3859, "date": "2020-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915220000021/0000779152-20-000021-index.htm"}}, {"who": "Tony L. Wormington", "who_key": "WORMINGTON TONY L", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7427210.294, "net": -7427210.294, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1729366.8239999998, "date": "2012-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915212000019/0000779152-12-000019-index.htm"}, {"action": "SELL", "amount": 918608.0, "date": "2010-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915210000005/0000779152-10-000005-index.htm"}, {"action": "SELL", "amount": 994800.0, "date": "2007-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915207000015/0000779152-07-000015-index.htm"}, {"action": "SELL", "amount": 1260018.0, "date": "2006-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915206000007/0000779152-06-000007-index.htm"}, {"action": "SELL", "amount": 2524417.4699999997, "date": "2005-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915205000002/0000779152-05-000002-index.htm"}], "latest": {"action": "SELL", "amount": 1729366.8239999998, "date": "2012-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/779152/000077915212000019/0000779152-12-000019-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000779152-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000779152-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000779152-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000779152-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000779152-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000779152-26-000074", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-28", "title": "10-K - JKHY - 2026.06.30 FY2026", "accession": "0000779152-26-000067", "price_sensitive": true}, {"form": "3", "date": "2026-08-25", "title": "FORM 3", "accession": "0000779152-26-000064", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "8-K - JKHY - 2026.08.20 - ANNOUNCING NEW DIRECTOR", "accession": "0000779152-26-000060", "price_sensitive": true}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001974078-26-000325", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "8-K - JKHY - 2026.06.30 - Q4 FY26 PRESS RELEASE", "accession": "0000779152-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "8-K - JKHY - 2026.08.11 - Q4 FY26 DECONVERSION REVENUE", "accession": "0000779152-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0000779152-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0000779152-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0000779152-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0000779152-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0000779152-26-000046", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000910", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001974078-26-000277", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002588", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001610501-26-000002", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "11-K - JKHY 11-K FOR THE YEAR ENDED 12.31.2025", "accession": "0000779152-26-000039", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "8-K - JKHY - 2026.05.29 - ANNOUNCING FOSS RETIREMENT", "accession": "0000779152-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000779152-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000779152-26-000030", "price_sensitive": false}], "performance": {"ticker": "JKHY", "has_prices": true, "summary": {"n": 29, "avg": 0.4211758209570732, "win_rate": 0.7931034482758621, "best": 0.7444071588366888, "worst": -0.13148808197816894, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-06-16", "score": 0.0, "ref_price": 129.29, "return": 0.20620310928919483}, {"who": "Adelson Gregory R.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 266840.0, "date": "2026-05-14", "score": 55.7, "ref_price": 134.03, "return": 0.16354547489368043}, {"who": "Carsley Mimi", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 50295.0, "date": "2026-05-14", "score": 44.0, "ref_price": 134.03, "return": 0.16354547489368043}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 163.94, "return": -0.048737342930340426}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-12", "score": 0.0, "ref_price": 167.17, "return": -0.06711730573667524}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-10", "score": 0.0, "ref_price": 179.56, "return": -0.13148808197816894}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-04-05", "score": 0.0, "ref_price": 170.03, "return": -0.08280891607363414}, {"who": "WIMSETT THOMAS A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 291020.0, "date": "2023-05-25", "score": 45.4, "ref_price": 148.31, "return": 0.05151372125952388}, {"who": "Kelly Laura G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 145291.5, "date": "2023-03-14", "score": 42.0, "ref_price": 141.79, "return": 0.09986599901262429}, {"who": "Wilson Thomas Hampton Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29595.178600000003, "date": "2021-08-24", "score": 33.0, "ref_price": 173.21, "return": -0.09964782633797135}, {"who": "WIMSETT THOMAS A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1391499.69, "date": "2020-12-22", "score": 56.5, "ref_price": 154.72, "return": 0.007949844881075425}, {"who": "Kelly Laura G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 78500.0, "date": "2020-03-06", "score": 38.3, "ref_price": 161.44, "return": -0.03400644202180382}, {"who": "Wilson Thomas Hampton Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 119398.0, "date": "2018-02-15", "score": 40.8, "ref_price": 120.91, "return": 0.28980233231329083}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-09-08", "score": 0.0, "ref_price": 101.97, "return": 0.5293713837403157}, {"who": "Kelly Laura G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57637.0, "date": "2014-03-07", "score": 41.5, "ref_price": 89.4, "return": 0.7444071588366888}, {"who": "Kelly Laura G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54637.0, "date": "2014-03-07", "score": 41.3, "ref_price": 89.4, "return": 0.7444071588366888}, {"who": "WIMSETT THOMAS A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 115678.4, "date": "2014-03-07", "score": 42.1, "ref_price": 89.4, "return": 0.7444071588366888}, {"who": "WIMSETT THOMAS A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 113508.0, "date": "2013-05-08", "score": 44.1, "ref_price": 89.4, "return": 0.7444071588366888}, {"who": "WIMSETT THOMAS A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100435.4, "date": "2012-11-05", "score": 54.1, "ref_price": 89.4, "return": 0.7444071588366888}, {"who": "Wilson Thomas Hampton Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34588.0, "date": "2012-02-08", "score": 37.9, "ref_price": 89.4, "return": 0.7444071588366888}, {"who": "ELLIS JAMES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6498.0, "date": "2010-02-08", "score": 25.5, "ref_price": 89.4, "return": 0.7444071588366888}, {"who": "Brown Wesley A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 113750.0, "date": "2008-03-07", "score": 41.4, "ref_price": 89.4, "return": 0.7444071588366888}, {"who": "Shepard Marla Kay", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7369.799999999999, "date": "2007-08-16", "score": 41.1, "ref_price": 89.4, "return": 0.7444071588366888}, {"who": "Shepard Marla Kay", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8043.959999999999, "date": "2007-07-16", "score": 26.5, "ref_price": 89.4, "return": 0.7444071588366888}, {"who": "FLANIGAN MATTHEW C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000.0, "date": "2007-06-25", "score": 32.0, "ref_price": 89.4, "return": 0.7444071588366888}, {"who": "Brown Wesley A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 187950.00000000003, "date": "2006-05-19", "score": 46.6, "ref_price": 89.4, "return": 0.7444071588366888}, {"who": "WILLIAMS KEVIN D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 55500.0, "date": "2006-05-18", "score": 54.4, "ref_price": 89.4, "return": 0.7444071588366888}, {"who": "Brown Wesley A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 193000.0, "date": "2006-05-12", "score": 48.5, "ref_price": 89.4, "return": 0.7444071588366888}, {"who": "Brown Wesley A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 486990.5, "date": "2005-09-13", "score": 62.3, "ref_price": 89.4, "return": 0.7444071588366888}]}, "price_series": [{"date": "2016-08-01", "close": 89.4, "volume": 258563.0}, {"date": "2016-08-02", "close": 88.68, "volume": 222906.0}, {"date": "2016-08-03", "close": 88.03, "volume": 310367.0}, {"date": "2016-08-04", "close": 88.33, "volume": 285008.0}, {"date": "2016-08-05", "close": 88.98, "volume": 244788.0}, {"date": "2016-08-08", "close": 88.08, "volume": 219872.0}, {"date": "2016-08-09", "close": 88.34, "volume": 239004.0}, {"date": "2016-08-10", "close": 88.94, "volume": 194510.0}, {"date": "2016-08-11", "close": 88.74, "volume": 275889.0}, {"date": "2016-08-12", "close": 88.33, "volume": 209053.0}, {"date": "2016-08-15", "close": 88.86, "volume": 230229.0}, {"date": "2016-08-16", "close": 88.4, "volume": 320463.0}, {"date": "2016-08-17", "close": 85.94, "volume": 823548.0}, {"date": "2016-08-18", "close": 87.13, "volume": 509057.0}, {"date": "2016-08-19", "close": 87.7, "volume": 347880.0}, {"date": "2016-08-22", "close": 88.33, "volume": 325126.0}, {"date": "2016-08-23", "close": 88.73, "volume": 272764.0}, {"date": "2016-08-24", "close": 87.82, "volume": 296713.0}, {"date": "2016-08-25", "close": 88.05, "volume": 302868.0}, {"date": "2016-08-26", "close": 87.6, "volume": 358481.0}, {"date": "2016-08-29", "close": 87.53, "volume": 371142.0}, {"date": "2016-08-30", "close": 87.65, "volume": 338731.0}, {"date": "2016-08-31", "close": 87.27, "volume": 399251.0}, {"date": "2016-09-01", "close": 88.2, "volume": 366544.0}, {"date": "2016-09-02", "close": 88.94, "volume": 342309.0}, {"date": "2016-09-06", "close": 88.66, "volume": 326493.0}, {"date": "2016-09-07", "close": 88.56, "volume": 318279.0}, {"date": "2016-09-08", "close": 88.23, "volume": 277369.0}, {"date": "2016-09-09", "close": 86.18, "volume": 392863.0}, {"date": "2016-09-12", "close": 87.48, "volume": 358524.0}, {"date": "2016-09-13", "close": 85.87, "volume": 382957.0}, {"date": "2016-09-14", "close": 85.24, "volume": 315688.0}, {"date": "2016-09-15", "close": 85.92, "volume": 291899.0}, {"date": "2016-09-16", "close": 85.16, "volume": 510987.0}, {"date": "2016-09-19", "close": 85.78, "volume": 202699.0}, {"date": "2016-09-20", "close": 85.93, "volume": 192779.0}, {"date": "2016-09-21", "close": 86.87, "volume": 333255.0}, {"date": "2016-09-22", "close": 87.74, "volume": 272445.0}, {"date": "2016-09-23", "close": 87.23, "volume": 348354.0}, {"date": "2016-09-26", "close": 86.4, "volume": 273462.0}, {"date": "2016-09-27", "close": 86.57, "volume": 184585.0}, {"date": "2016-09-28", "close": 86.68, "volume": 161330.0}, {"date": "2016-09-29", "close": 85.63, "volume": 182955.0}, {"date": "2016-09-30", "close": 85.55, "volume": 318506.0}, {"date": "2016-10-03", "close": 85.4, "volume": 311710.0}, {"date": "2016-10-04", "close": 83.95, "volume": 489109.0}, {"date": "2016-10-05", "close": 83.74, "volume": 560077.0}, {"date": "2016-10-06", "close": 84.41, "volume": 415663.0}, {"date": "2016-10-07", "close": 83.17, "volume": 385818.0}, {"date": "2016-10-10", "close": 83.2, "volume": 213498.0}, {"date": "2016-10-11", "close": 81.3, "volume": 447336.0}, {"date": "2016-10-12", "close": 82.69, "volume": 444528.0}, {"date": "2016-10-13", "close": 82.21, "volume": 336995.0}, {"date": "2016-10-14", "close": 82.68, "volume": 268982.0}, {"date": "2016-10-17", "close": 82.41, "volume": 197366.0}, {"date": "2016-10-18", "close": 82.52, "volume": 146552.0}, {"date": "2016-10-19", "close": 82.17, "volume": 216906.0}, {"date": "2016-10-20", "close": 81.85, "volume": 179436.0}, {"date": "2016-10-21", "close": 81.8, "volume": 263541.0}, {"date": "2016-10-24", "close": 82.36, "volume": 309463.0}, {"date": "2016-10-25", "close": 81.57, "volume": 339767.0}, {"date": "2016-10-26", "close": 80.42, "volume": 579442.0}, {"date": "2016-10-27", "close": 79.55, "volume": 790430.0}, {"date": "2016-10-28", "close": 80.22, "volume": 415746.0}, {"date": "2016-10-31", "close": 81.02, "volume": 437630.0}, {"date": "2016-11-01", "close": 80.54, "volume": 352314.0}, {"date": "2016-11-02", "close": 80.49, "volume": 341066.0}, {"date": "2016-11-03", "close": 80.27, "volume": 317516.0}, {"date": "2016-11-04", "close": 80.37, "volume": 335640.0}, {"date": "2016-11-07", "close": 81.75, "volume": 545834.0}, {"date": "2016-11-08", "close": 83.87, "volume": 944415.0}, {"date": "2016-11-09", "close": 83.69, "volume": 577209.0}, {"date": "2016-11-10", "close": 83.52, "volume": 562292.0}, {"date": "2016-11-11", "close": 84.58, "volume": 422486.0}, {"date": "2016-11-14", "close": 84.69, "volume": 432537.0}, {"date": "2016-11-15", "close": 84.68, "volume": 417595.0}, {"date": "2016-11-16", "close": 85.18, "volume": 323242.0}, {"date": "2016-11-17", "close": 86.55, "volume": 256958.0}, {"date": "2016-11-18", "close": 86.71, "volume": 291777.0}, {"date": "2016-11-21", "close": 88.2, "volume": 603840.0}, {"date": "2016-11-22", "close": 88.41, "volume": 295670.0}, {"date": "2016-11-23", "close": 88.92, "volume": 237273.0}, {"date": "2016-11-25", "close": 88.78, "volume": 217623.0}, {"date": "2016-11-28", "close": 88.6, "volume": 449622.0}, {"date": "2016-11-29", "close": 88.33, "volume": 575121.0}, {"date": "2016-11-30", "close": 86.44, "volume": 530822.0}, {"date": "2016-12-01", "close": 84.58, "volume": 581663.0}, {"date": "2016-12-02", "close": 85.46, "volume": 338747.0}, {"date": "2016-12-05", "close": 86.86, "volume": 395776.0}, {"date": "2016-12-06", "close": 87.72, "volume": 437167.0}, {"date": "2016-12-07", "close": 89.05, "volume": 311366.0}, {"date": "2016-12-08", "close": 89.43, "volume": 274216.0}, {"date": "2016-12-09", "close": 89.48, "volume": 316555.0}, {"date": "2016-12-12", "close": 89.58, "volume": 311528.0}, {"date": "2016-12-13", "close": 90.48, "volume": 362379.0}, {"date": "2016-12-14", "close": 89.44, "volume": 267134.0}, {"date": "2016-12-15", "close": 89.58, "volume": 291611.0}, {"date": "2016-12-16", "close": 89.45, "volume": 906177.0}, {"date": "2016-12-19", "close": 89.36, "volume": 348663.0}, {"date": "2016-12-20", "close": 89.58, "volume": 207906.0}, {"date": "2016-12-21", "close": 89.13, "volume": 165992.0}, {"date": "2016-12-22", "close": 88.91, "volume": 145630.0}, {"date": "2016-12-23", "close": 89.41, "volume": 112769.0}, {"date": "2016-12-27", "close": 89.51, "volume": 93576.0}, {"date": "2016-12-28", "close": 88.89, "volume": 127714.0}, {"date": "2016-12-29", "close": 89.18, "volume": 158941.0}, {"date": "2016-12-30", "close": 88.78, "volume": 235094.0}, {"date": "2017-01-03", "close": 88.89, "volume": 218129.0}, {"date": "2017-01-04", "close": 89.74, "volume": 328330.0}, {"date": "2017-01-05", "close": 90.56, "volume": 334469.0}, {"date": "2017-01-06", "close": 90.85, "volume": 290295.0}, {"date": "2017-01-09", "close": 90.21, "volume": 173994.0}, {"date": "2017-01-10", "close": 89.5, "volume": 229203.0}, {"date": "2017-01-11", "close": 89.28, "volume": 192847.0}, {"date": "2017-01-12", "close": 89.27, "volume": 368167.0}, {"date": "2017-01-13", "close": 90.54, "volume": 180848.0}, {"date": "2017-01-17", "close": 90.19, "volume": 160187.0}, {"date": "2017-01-18", "close": 90.15, "volume": 178186.0}, {"date": "2017-01-19", "close": 90.25, "volume": 233685.0}, {"date": "2017-01-20", "close": 90.77, "volume": 192245.0}, {"date": "2017-01-23", "close": 91.03, "volume": 341189.0}, {"date": "2017-01-24", "close": 91.2, "volume": 283232.0}, {"date": "2017-01-25", "close": 90.7, "volume": 361811.0}, {"date": "2017-01-26", "close": 89.7, "volume": 267910.0}, {"date": "2017-01-27", "close": 90.05, "volume": 147737.0}, {"date": "2017-01-30", "close": 90.13, "volume": 216666.0}, {"date": "2017-01-31", "close": 89.78, "volume": 352843.0}, {"date": "2017-02-01", "close": 89.08, "volume": 286576.0}, {"date": "2017-02-02", "close": 89.05, "volume": 301073.0}, {"date": "2017-02-03", "close": 90.23, "volume": 298732.0}, {"date": "2017-02-06", "close": 89.69, "volume": 214779.0}, {"date": "2017-02-07", "close": 90.01, "volume": 416261.0}, {"date": "2017-02-08", "close": 89.53, "volume": 383022.0}, {"date": "2017-02-09", "close": 90.82, "volume": 385668.0}, {"date": "2017-02-10", "close": 90.6, "volume": 297436.0}, {"date": "2017-02-13", "close": 91.48, "volume": 285582.0}, {"date": "2017-02-14", "close": 91.05, "volume": 191740.0}, {"date": "2017-02-15", "close": 91.68, "volume": 195952.0}, {"date": "2017-02-16", "close": 92.24, "volume": 250774.0}, {"date": "2017-02-17", "close": 92.53, "volume": 167681.0}, {"date": "2017-02-21", "close": 93.16, "volume": 233275.0}, {"date": "2017-02-22", "close": 93.37, "volume": 227529.0}, {"date": "2017-02-23", "close": 93.85, "volume": 204543.0}, {"date": "2017-02-24", "close": 94.7, "volume": 230704.0}, {"date": "2017-02-27", "close": 94.76, "volume": 247768.0}, {"date": "2017-02-28", "close": 93.77, "volume": 481107.0}, {"date": "2017-03-01", "close": 95.33, "volume": 374326.0}, {"date": "2017-03-02", "close": 94.47, "volume": 180849.0}, {"date": "2017-03-03", "close": 95.0, "volume": 233926.0}, {"date": "2017-03-06", "close": 94.61, "volume": 217805.0}, {"date": "2017-03-07", "close": 94.47, "volume": 157854.0}, {"date": "2017-03-08", "close": 94.27, "volume": 240666.0}, {"date": "2017-03-09", "close": 94.06, "volume": 215556.0}, {"date": "2017-03-10", "close": 94.44, "volume": 241869.0}, {"date": "2017-03-13", "close": 95.11, "volume": 229865.0}, {"date": "2017-03-14", "close": 94.84, "volume": 141281.0}, {"date": "2017-03-15", "close": 95.35, "volume": 270665.0}, {"date": "2017-03-16", "close": 94.75, "volume": 202855.0}, {"date": "2017-03-17", "close": 95.1, "volume": 542475.0}, {"date": "2017-03-20", "close": 94.49, "volume": 308444.0}, {"date": "2017-03-21", "close": 93.89, "volume": 325083.0}, {"date": "2017-03-22", "close": 93.71, "volume": 226208.0}, {"date": "2017-03-23", "close": 93.47, "volume": 191160.0}, {"date": "2017-03-24", "close": 93.33, "volume": 154188.0}, {"date": "2017-03-27", "close": 93.62, "volume": 277711.0}, {"date": "2017-03-28", "close": 93.75, "volume": 185823.0}, {"date": "2017-03-29", "close": 94.02, "volume": 206773.0}, {"date": "2017-03-30", "close": 93.92, "volume": 201855.0}, {"date": "2017-03-31", "close": 93.1, "volume": 351611.0}, {"date": "2017-04-03", "close": 92.81, "volume": 310698.0}, {"date": "2017-04-04", "close": 92.73, "volume": 222924.0}, {"date": "2017-04-05", "close": 92.49, "volume": 314989.0}, {"date": "2017-04-06", "close": 92.16, "volume": 229957.0}, {"date": "2017-04-07", "close": 91.97, "volume": 376502.0}, {"date": "2017-04-10", "close": 92.28, "volume": 327553.0}, {"date": "2017-04-11", "close": 93.57, "volume": 350863.0}, {"date": "2017-04-12", "close": 93.91, "volume": 363295.0}, {"date": "2017-04-13", "close": 93.03, "volume": 197723.0}, {"date": "2017-04-17", "close": 94.17, "volume": 148788.0}, {"date": "2017-04-18", "close": 94.42, "volume": 155162.0}, {"date": "2017-04-19", "close": 94.78, "volume": 199255.0}, {"date": "2017-04-20", "close": 95.53, "volume": 253116.0}, {"date": "2017-04-21", "close": 95.63, "volume": 220883.0}, {"date": "2017-04-24", "close": 96.51, "volume": 157880.0}, {"date": "2017-04-25", "close": 96.63, "volume": 117573.0}, {"date": "2017-04-26", "close": 96.97, "volume": 150690.0}, {"date": "2017-04-27", "close": 97.32, "volume": 219501.0}, {"date": "2017-04-28", "close": 96.92, "volume": 256601.0}, {"date": "2017-05-01", "close": 96.94, "volume": 282128.0}, {"date": "2017-05-02", "close": 97.36, "volume": 291317.0}, {"date": "2017-05-03", "close": 97.48, "volume": 428004.0}, {"date": "2017-05-04", "close": 98.04, "volume": 410178.0}, {"date": "2017-05-05", "close": 98.15, "volume": 280170.0}, {"date": "2017-05-08", "close": 97.13, "volume": 279130.0}, {"date": "2017-05-09", "close": 97.3, "volume": 458254.0}, {"date": "2017-05-10", "close": 97.4, "volume": 282628.0}, {"date": "2017-05-11", "close": 96.65, "volume": 398296.0}, {"date": "2017-05-12", "close": 95.99, "volume": 201673.0}, {"date": "2017-05-15", "close": 96.77, "volume": 259618.0}, {"date": "2017-05-16", "close": 98.38, "volume": 1086253.0}, {"date": "2017-05-17", "close": 97.86, "volume": 545027.0}, {"date": "2017-05-18", "close": 98.86, "volume": 655491.0}, {"date": "2017-05-19", "close": 100.64, "volume": 758312.0}, {"date": "2017-05-22", "close": 102.14, "volume": 1113283.0}, {"date": "2017-05-23", "close": 103.18, "volume": 969949.0}, {"date": "2017-05-24", "close": 103.25, "volume": 716483.0}, {"date": "2017-05-25", "close": 105.13, "volume": 863423.0}, {"date": "2017-05-26", "close": 104.3, "volume": 616334.0}, {"date": "2017-05-30", "close": 105.11, "volume": 896781.0}, {"date": "2017-05-31", "close": 106.21, "volume": 6856036.0}, {"date": "2017-06-01", "close": 105.11, "volume": 1141834.0}, {"date": "2017-06-02", "close": 105.23, "volume": 820107.0}, {"date": "2017-06-05", "close": 104.97, "volume": 674171.0}, {"date": "2017-06-06", "close": 103.59, "volume": 682297.0}, {"date": "2017-06-07", "close": 103.97, "volume": 1030927.0}, {"date": "2017-06-08", "close": 103.9, "volume": 700313.0}, {"date": "2017-06-09", "close": 103.27, "volume": 465694.0}, {"date": "2017-06-12", "close": 103.57, "volume": 553766.0}, {"date": "2017-06-13", "close": 104.21, "volume": 583728.0}, {"date": "2017-06-14", "close": 103.89, "volume": 535067.0}, {"date": "2017-06-15", "close": 104.39, "volume": 579532.0}, {"date": "2017-06-16", "close": 104.79, "volume": 657473.0}, {"date": "2017-06-19", "close": 104.7, "volume": 565579.0}, {"date": "2017-06-20", "close": 104.66, "volume": 264966.0}, {"date": "2017-06-21", "close": 104.94, "volume": 351048.0}, {"date": "2017-06-22", "close": 104.94, "volume": 292484.0}, {"date": "2017-06-23", "close": 105.6, "volume": 401004.0}, {"date": "2017-06-26", "close": 105.37, "volume": 359844.0}, {"date": "2017-06-27", "close": 104.68, "volume": 258086.0}, {"date": "2017-06-28", "close": 105.28, "volume": 373564.0}, {"date": "2017-06-29", "close": 103.7, "volume": 401234.0}, {"date": "2017-06-30", "close": 103.87, "volume": 391477.0}, {"date": "2017-07-03", "close": 103.21, "volume": 189333.0}, {"date": "2017-07-05", "close": 103.68, "volume": 417217.0}, {"date": "2017-07-06", "close": 102.62, "volume": 463811.0}, {"date": "2017-07-07", "close": 103.6, "volume": 297602.0}, {"date": "2017-07-10", "close": 103.83, "volume": 240347.0}, {"date": "2017-07-11", "close": 103.91, "volume": 256697.0}, {"date": "2017-07-12", "close": 105.25, "volume": 378611.0}, {"date": "2017-07-13", "close": 104.9, "volume": 225820.0}, {"date": "2017-07-14", "close": 105.2, "volume": 266295.0}, {"date": "2017-07-17", "close": 105.52, "volume": 188684.0}, {"date": "2017-07-18", "close": 105.2, "volume": 257821.0}, {"date": "2017-07-19", "close": 106.15, "volume": 289704.0}, {"date": "2017-07-20", "close": 106.45, "volume": 321166.0}, {"date": "2017-07-21", "close": 106.19, "volume": 235308.0}, {"date": "2017-07-24", "close": 106.19, "volume": 331513.0}, {"date": "2017-07-25", "close": 106.48, "volume": 467859.0}, {"date": "2017-07-26", "close": 106.69, "volume": 336718.0}, {"date": "2017-07-27", "close": 106.69, "volume": 311305.0}, {"date": "2017-07-28", "close": 107.08, "volume": 291470.0}, {"date": "2017-07-31", "close": 107.32, "volume": 341403.0}, {"date": "2017-08-01", "close": 107.38, "volume": 563175.0}, {"date": "2017-08-02", "close": 105.69, "volume": 413558.0}, {"date": "2017-08-03", "close": 105.9, "volume": 405414.0}, {"date": "2017-08-04", "close": 106.03, "volume": 232527.0}, {"date": "2017-08-07", "close": 106.62, "volume": 270232.0}, {"date": "2017-08-08", "close": 106.58, "volume": 179212.0}, {"date": "2017-08-09", "close": 106.37, "volume": 268009.0}, {"date": "2017-08-10", "close": 106.07, "volume": 237605.0}, {"date": "2017-08-11", "close": 105.74, "volume": 263267.0}, {"date": "2017-08-14", "close": 106.35, "volume": 495540.0}, {"date": "2017-08-15", "close": 106.51, "volume": 529646.0}, {"date": "2017-08-16", "close": 101.59, "volume": 1211266.0}, {"date": "2017-08-17", "close": 98.72, "volume": 804982.0}, {"date": "2017-08-18", "close": 98.44, "volume": 848918.0}, {"date": "2017-08-21", "close": 99.3, "volume": 658562.0}, {"date": "2017-08-22", "close": 100.4, "volume": 369153.0}, {"date": "2017-08-23", "close": 100.33, "volume": 209489.0}, {"date": "2017-08-24", "close": 99.58, "volume": 282368.0}, {"date": "2017-08-25", "close": 100.08, "volume": 209688.0}, {"date": "2017-08-28", "close": 100.48, "volume": 376269.0}, {"date": "2017-08-29", "close": 101.08, "volume": 472234.0}, {"date": "2017-08-30", "close": 101.56, "volume": 437316.0}, {"date": "2017-08-31", "close": 103.07, "volume": 521031.0}, {"date": "2017-09-01", "close": 102.55, "volume": 261986.0}, {"date": "2017-09-05", "close": 101.81, "volume": 346014.0}, {"date": "2017-09-06", "close": 101.49, "volume": 320397.0}, {"date": "2017-09-07", "close": 101.8, "volume": 412833.0}, {"date": "2017-09-08", "close": 101.97, "volume": 264464.0}, {"date": "2017-09-11", "close": 102.5, "volume": 358556.0}, {"date": "2017-09-12", "close": 102.64, "volume": 300047.0}, {"date": "2017-09-13", "close": 102.1, "volume": 346004.0}, {"date": "2017-09-14", "close": 102.02, "volume": 222747.0}, {"date": "2017-09-15", "close": 101.74, "volume": 380676.0}, {"date": "2017-09-18", "close": 102.41, "volume": 205507.0}, {"date": "2017-09-19", "close": 102.23, "volume": 237815.0}, {"date": "2017-09-20", "close": 101.58, "volume": 306903.0}, {"date": "2017-09-21", "close": 102.03, "volume": 225002.0}, {"date": "2017-09-22", "close": 102.26, "volume": 185464.0}, {"date": "2017-09-25", "close": 101.49, "volume": 632337.0}, {"date": "2017-09-26", "close": 101.18, "volume": 263742.0}, {"date": "2017-09-27", "close": 101.74, "volume": 245398.0}, {"date": "2017-09-28", "close": 102.62, "volume": 297723.0}, {"date": "2017-09-29", "close": 102.79, "volume": 329830.0}, {"date": "2017-10-02", "close": 102.84, "volume": 322628.0}, {"date": "2017-10-03", "close": 103.63, "volume": 263766.0}, {"date": "2017-10-04", "close": 103.92, "volume": 169105.0}, {"date": "2017-10-05", "close": 103.87, "volume": 177919.0}, {"date": "2017-10-06", "close": 104.41, "volume": 229614.0}, {"date": "2017-10-09", "close": 105.31, "volume": 199739.0}, {"date": "2017-10-10", "close": 105.32, "volume": 233074.0}, {"date": "2017-10-11", "close": 104.88, "volume": 151213.0}, {"date": "2017-10-12", "close": 105.18, "volume": 231496.0}, {"date": "2017-10-13", "close": 105.1, "volume": 202749.0}, {"date": "2017-10-16", "close": 104.97, "volume": 247351.0}, {"date": "2017-10-17", "close": 104.35, "volume": 231923.0}, {"date": "2017-10-18", "close": 104.16, "volume": 268369.0}, {"date": "2017-10-19", "close": 105.47, "volume": 571627.0}, {"date": "2017-10-20", "close": 105.78, "volume": 315541.0}, {"date": "2017-10-23", "close": 106.4, "volume": 310479.0}, {"date": "2017-10-24", "close": 106.04, "volume": 252596.0}, {"date": "2017-10-25", "close": 106.92, "volume": 211044.0}, {"date": "2017-10-26", "close": 108.84, "volume": 228345.0}, {"date": "2017-10-27", "close": 110.44, "volume": 322424.0}, {"date": "2017-10-30", "close": 110.54, "volume": 423319.0}, {"date": "2017-10-31", "close": 110.13, "volume": 407674.0}, {"date": "2017-11-01", "close": 109.76, "volume": 544814.0}, {"date": "2017-11-02", "close": 110.97, "volume": 314414.0}, {"date": "2017-11-03", "close": 111.61, "volume": 537468.0}, {"date": "2017-11-06", "close": 111.8, "volume": 389826.0}, {"date": "2017-11-07", "close": 112.56, "volume": 719831.0}, {"date": "2017-11-08", "close": 113.86, "volume": 411980.0}, {"date": "2017-11-09", "close": 113.96, "volume": 352989.0}, {"date": "2017-11-10", "close": 113.69, "volume": 428465.0}, {"date": "2017-11-13", "close": 112.85, "volume": 350744.0}, {"date": "2017-11-14", "close": 113.1, "volume": 489088.0}, {"date": "2017-11-15", "close": 112.34, "volume": 334901.0}, {"date": "2017-11-16", "close": 112.19, "volume": 327697.0}, {"date": "2017-11-17", "close": 112.08, "volume": 257531.0}, {"date": "2017-11-20", "close": 112.44, "volume": 209897.0}, {"date": "2017-11-21", "close": 113.35, "volume": 398013.0}, {"date": "2017-11-22", "close": 114.22, "volume": 328090.0}, {"date": "2017-11-24", "close": 114.57, "volume": 122540.0}, {"date": "2017-11-27", "close": 114.96, "volume": 326538.0}, {"date": "2017-11-28", "close": 115.33, "volume": 366804.0}, {"date": "2017-11-29", "close": 113.9, "volume": 298640.0}, {"date": "2017-11-30", "close": 115.32, "volume": 826650.0}, {"date": "2017-12-01", "close": 114.03, "volume": 386379.0}, {"date": "2017-12-04", "close": 115.48, "volume": 375204.0}, {"date": "2017-12-05", "close": 114.77, "volume": 430014.0}, {"date": "2017-12-06", "close": 115.88, "volume": 364296.0}, {"date": "2017-12-07", "close": 116.81, "volume": 432586.0}, {"date": "2017-12-08", "close": 117.29, "volume": 202083.0}, {"date": "2017-12-11", "close": 116.89, "volume": 219556.0}, {"date": "2017-12-12", "close": 116.31, "volume": 217010.0}, {"date": "2017-12-13", "close": 116.27, "volume": 273504.0}, {"date": "2017-12-14", "close": 116.06, "volume": 282056.0}, {"date": "2017-12-15", "close": 118.24, "volume": 560004.0}, {"date": "2017-12-18", "close": 118.28, "volume": 345054.0}, {"date": "2017-12-19", "close": 117.89, "volume": 211962.0}, {"date": "2017-12-20", "close": 117.82, "volume": 198344.0}, {"date": "2017-12-21", "close": 117.41, "volume": 206151.0}, {"date": "2017-12-22", "close": 116.84, "volume": 129438.0}, {"date": "2017-12-26", "close": 116.83, "volume": 111474.0}, {"date": "2017-12-27", "close": 116.92, "volume": 111449.0}, {"date": "2017-12-28", "close": 117.29, "volume": 130395.0}, {"date": "2017-12-29", "close": 116.96, "volume": 199973.0}, {"date": "2018-01-02", "close": 116.19, "volume": 273563.0}, {"date": "2018-01-03", "close": 116.34, "volume": 268012.0}, {"date": "2018-01-04", "close": 118.64, "volume": 259683.0}, {"date": "2018-01-05", "close": 119.78, "volume": 201852.0}, {"date": "2018-01-08", "close": 119.82, "volume": 293132.0}, {"date": "2018-01-09", "close": 121.02, "volume": 302556.0}, {"date": "2018-01-10", "close": 122.33, "volume": 246896.0}, {"date": "2018-01-11", "close": 122.68, "volume": 213128.0}, {"date": "2018-01-12", "close": 123.38, "volume": 261054.0}, {"date": "2018-01-16", "close": 123.73, "volume": 365476.0}, {"date": "2018-01-17", "close": 124.79, "volume": 380078.0}, {"date": "2018-01-18", "close": 124.43, "volume": 265566.0}, {"date": "2018-01-19", "close": 125.15, "volume": 237541.0}, {"date": "2018-01-22", "close": 125.32, "volume": 236268.0}, {"date": "2018-01-23", "close": 126.0, "volume": 269828.0}, {"date": "2018-01-24", "close": 125.15, "volume": 332707.0}, {"date": "2018-01-25", "close": 125.55, "volume": 313983.0}, {"date": "2018-01-26", "close": 126.53, "volume": 218005.0}, {"date": "2018-01-29", "close": 126.41, "volume": 356842.0}, {"date": "2018-01-30", "close": 125.25, "volume": 289960.0}, {"date": "2018-01-31", "close": 124.66, "volume": 343606.0}, {"date": "2018-02-01", "close": 124.66, "volume": 282970.0}, {"date": "2018-02-02", "close": 122.96, "volume": 339086.0}, {"date": "2018-02-05", "close": 117.97, "volume": 451175.0}, {"date": "2018-02-06", "close": 117.97, "volume": 878241.0}, {"date": "2018-02-07", "close": 117.23, "volume": 750185.0}, {"date": "2018-02-08", "close": 114.37, "volume": 670676.0}, {"date": "2018-02-09", "close": 115.33, "volume": 655013.0}, {"date": "2018-02-12", "close": 116.3, "volume": 461898.0}, {"date": "2018-02-13", "close": 117.13, "volume": 335730.0}, {"date": "2018-02-14", "close": 119.28, "volume": 444956.0}, {"date": "2018-02-15", "close": 120.91, "volume": 385212.0}, {"date": "2018-02-16", "close": 122.08, "volume": 364615.0}, {"date": "2018-02-20", "close": 121.01, "volume": 297061.0}, {"date": "2018-02-21", "close": 119.43, "volume": 364153.0}, {"date": "2018-02-22", "close": 120.16, "volume": 376413.0}, {"date": "2018-02-23", "close": 121.95, "volume": 170660.0}, {"date": "2018-02-26", "close": 121.44, "volume": 270930.0}, {"date": "2018-02-27", "close": 119.56, "volume": 366885.0}, {"date": "2018-02-28", "close": 117.3, "volume": 588622.0}, {"date": "2018-03-01", "close": 117.68, "volume": 420345.0}, {"date": "2018-03-02", "close": 119.09, "volume": 280334.0}, {"date": "2018-03-05", "close": 121.01, "volume": 393175.0}, {"date": "2018-03-06", "close": 121.9, "volume": 380147.0}, {"date": "2018-03-07", "close": 122.21, "volume": 364347.0}, {"date": "2018-03-08", "close": 122.39, "volume": 352669.0}, {"date": "2018-03-09", "close": 123.93, "volume": 321653.0}, {"date": "2018-03-12", "close": 123.41, "volume": 417242.0}, {"date": "2018-03-13", "close": 124.06, "volume": 296508.0}, {"date": "2018-03-14", "close": 125.01, "volume": 444243.0}, {"date": "2018-03-15", "close": 125.01, "volume": 439216.0}, {"date": "2018-03-16", "close": 125.25, "volume": 614293.0}, {"date": "2018-03-19", "close": 124.9, "volume": 294698.0}, {"date": "2018-03-20", "close": 125.36, "volume": 321670.0}, {"date": "2018-03-21", "close": 125.33, "volume": 241385.0}, {"date": "2018-03-22", "close": 122.49, "volume": 286886.0}, {"date": "2018-03-23", "close": 119.2, "volume": 334698.0}, {"date": "2018-03-26", "close": 120.88, "volume": 304881.0}, {"date": "2018-03-27", "close": 119.72, "volume": 245675.0}, {"date": "2018-03-28", "close": 119.54, "volume": 263906.0}, {"date": "2018-03-29", "close": 120.95, "volume": 291128.0}, {"date": "2018-04-02", "close": 119.36, "volume": 318132.0}, {"date": "2018-04-03", "close": 119.69, "volume": 371602.0}, {"date": "2018-04-04", "close": 120.25, "volume": 250938.0}, {"date": "2018-04-05", "close": 120.39, "volume": 269474.0}, {"date": "2018-04-06", "close": 118.38, "volume": 210299.0}, {"date": "2018-04-09", "close": 118.49, "volume": 346631.0}, {"date": "2018-04-10", "close": 120.55, "volume": 326555.0}, {"date": "2018-04-11", "close": 120.21, "volume": 172477.0}, {"date": "2018-04-12", "close": 120.14, "volume": 195988.0}, {"date": "2018-04-13", "close": 119.52, "volume": 202767.0}, {"date": "2018-04-16", "close": 121.3, "volume": 197312.0}, {"date": "2018-04-17", "close": 122.48, "volume": 164589.0}, {"date": "2018-04-18", "close": 123.08, "volume": 185435.0}, {"date": "2018-04-19", "close": 122.28, "volume": 111291.0}, {"date": "2018-04-20", "close": 121.43, "volume": 162863.0}, {"date": "2018-04-23", "close": 121.59, "volume": 131767.0}, {"date": "2018-04-24", "close": 120.68, "volume": 170877.0}, {"date": "2018-04-25", "close": 119.25, "volume": 216060.0}, {"date": "2018-04-26", "close": 121.71, "volume": 226003.0}, {"date": "2018-04-27", "close": 120.11, "volume": 208857.0}, {"date": "2018-04-30", "close": 119.48, "volume": 397337.0}, {"date": "2018-05-01", "close": 121.43, "volume": 328810.0}, {"date": "2018-05-02", "close": 117.93, "volume": 502718.0}, {"date": "2018-05-03", "close": 120.86, "volume": 552368.0}, {"date": "2018-05-04", "close": 122.91, "volume": 335647.0}, {"date": "2018-05-07", "close": 121.8, "volume": 621233.0}, {"date": "2018-05-08", "close": 122.13, "volume": 425838.0}, {"date": "2018-05-09", "close": 122.73, "volume": 311125.0}, {"date": "2018-05-10", "close": 123.04, "volume": 386155.0}, {"date": "2018-05-11", "close": 123.99, "volume": 207063.0}, {"date": "2018-05-14", "close": 122.24, "volume": 252357.0}, {"date": "2018-05-15", "close": 121.46, "volume": 290658.0}, {"date": "2018-05-16", "close": 122.28, "volume": 245111.0}, {"date": "2018-05-17", "close": 122.25, "volume": 182788.0}, {"date": "2018-05-18", "close": 122.41, "volume": 241989.0}, {"date": "2018-05-21", "close": 122.34, "volume": 291496.0}, {"date": "2018-05-22", "close": 120.24, "volume": 369367.0}, {"date": "2018-05-23", "close": 121.77, "volume": 295632.0}, {"date": "2018-05-24", "close": 122.13, "volume": 273815.0}, {"date": "2018-05-25", "close": 121.72, "volume": 200107.0}, {"date": "2018-05-29", "close": 122.04, "volume": 367584.0}, {"date": "2018-05-30", "close": 123.83, "volume": 459133.0}, {"date": "2018-05-31", "close": 125.06, "volume": 858554.0}, {"date": "2018-06-01", "close": 124.82, "volume": 323751.0}, {"date": "2018-06-04", "close": 126.83, "volume": 357693.0}, {"date": "2018-06-05", "close": 127.13, "volume": 236829.0}, {"date": "2018-06-06", "close": 129.13, "volume": 326755.0}, {"date": "2018-06-07", "close": 128.6, "volume": 269768.0}, {"date": "2018-06-08", "close": 129.65, "volume": 301803.0}, {"date": "2018-06-11", "close": 129.05, "volume": 372112.0}, {"date": "2018-06-12", "close": 129.56, "volume": 297548.0}, {"date": "2018-06-13", "close": 129.59, "volume": 240294.0}, {"date": "2018-06-14", "close": 131.09, "volume": 306255.0}, {"date": "2018-06-15", "close": 131.29, "volume": 538249.0}, {"date": "2018-06-18", "close": 132.11, "volume": 220720.0}, {"date": "2018-06-19", "close": 133.15, "volume": 411242.0}, {"date": "2018-06-20", "close": 131.14, "volume": 562443.0}, {"date": "2018-06-21", "close": 131.03, "volume": 312729.0}, {"date": "2018-06-22", "close": 131.31, "volume": 483580.0}, {"date": "2018-06-25", "close": 129.47, "volume": 363840.0}, {"date": "2018-06-26", "close": 129.93, "volume": 323682.0}, {"date": "2018-06-27", "close": 128.41, "volume": 306938.0}, {"date": "2018-06-28", "close": 129.41, "volume": 362131.0}, {"date": "2018-06-29", "close": 130.36, "volume": 479068.0}, {"date": "2018-07-02", "close": 130.6, "volume": 243477.0}, {"date": "2018-07-03", "close": 131.76, "volume": 199408.0}, {"date": "2018-07-05", "close": 132.61, "volume": 304661.0}, {"date": "2018-07-06", "close": 133.66, "volume": 239408.0}, {"date": "2018-07-09", "close": 134.62, "volume": 270916.0}, {"date": "2018-07-10", "close": 134.25, "volume": 231932.0}, {"date": "2018-07-11", "close": 135.3, "volume": 238591.0}, {"date": "2018-07-12", "close": 136.95, "volume": 345964.0}, {"date": "2018-07-13", "close": 135.38, "volume": 326046.0}, {"date": "2018-07-16", "close": 135.17, "volume": 179346.0}, {"date": "2018-07-17", "close": 136.27, "volume": 251245.0}, {"date": "2018-07-18", "close": 135.8, "volume": 380126.0}, {"date": "2018-07-19", "close": 135.8, "volume": 350057.0}, {"date": "2018-07-20", "close": 135.91, "volume": 234050.0}, {"date": "2018-07-23", "close": 136.89, "volume": 212667.0}, {"date": "2018-07-24", "close": 137.44, "volume": 254448.0}, {"date": "2018-07-25", "close": 138.36, "volume": 383340.0}, {"date": "2018-07-26", "close": 138.71, "volume": 200552.0}, {"date": "2018-07-27", "close": 137.39, "volume": 289565.0}, {"date": "2018-07-30", "close": 135.11, "volume": 271909.0}, {"date": "2018-07-31", "close": 134.7, "volume": 430238.0}, {"date": "2018-08-01", "close": 136.05, "volume": 296805.0}, {"date": "2018-08-02", "close": 138.18, "volume": 291974.0}, {"date": "2018-08-03", "close": 138.63, "volume": 140977.0}, {"date": "2018-08-06", "close": 139.78, "volume": 208820.0}, {"date": "2018-08-07", "close": 140.48, "volume": 188785.0}, {"date": "2018-08-08", "close": 140.49, "volume": 213922.0}, {"date": "2018-08-09", "close": 141.01, "volume": 310449.0}, {"date": "2018-08-10", "close": 140.72, "volume": 213043.0}, {"date": "2018-08-13", "close": 141.67, "volume": 254590.0}, {"date": "2018-08-14", "close": 143.07, "volume": 348884.0}, {"date": "2018-08-15", "close": 142.89, "volume": 232835.0}, {"date": "2018-08-16", "close": 142.5, "volume": 270235.0}, {"date": "2018-08-17", "close": 143.24, "volume": 248450.0}, {"date": "2018-08-20", "close": 144.49, "volume": 363989.0}, {"date": "2018-08-21", "close": 144.1, "volume": 831339.0}, {"date": "2018-08-22", "close": 155.29, "volume": 1222885.0}, {"date": "2018-08-23", "close": 156.6, "volume": 915768.0}, {"date": "2018-08-24", "close": 158.47, "volume": 479777.0}, {"date": "2018-08-27", "close": 157.21, "volume": 611162.0}, {"date": "2018-08-28", "close": 157.01, "volume": 688025.0}, {"date": "2018-08-29", "close": 157.63, "volume": 724908.0}, {"date": "2018-08-30", "close": 158.16, "volume": 394702.0}, {"date": "2018-08-31", "close": 158.44, "volume": 497825.0}, {"date": "2018-09-04", "close": 159.28, "volume": 382184.0}, {"date": "2018-09-05", "close": 157.98, "volume": 496584.0}, {"date": "2018-09-06", "close": 159.57, "volume": 453998.0}, {"date": "2018-09-07", "close": 160.0, "volume": 432483.0}, {"date": "2018-09-10", "close": 159.8, "volume": 438242.0}, {"date": "2018-09-11", "close": 160.51, "volume": 323150.0}, {"date": "2018-09-12", "close": 161.54, "volume": 370361.0}, {"date": "2018-09-13", "close": 161.82, "volume": 343133.0}, {"date": "2018-09-14", "close": 162.86, "volume": 594709.0}, {"date": "2018-09-17", "close": 159.94, "volume": 665885.0}, {"date": "2018-09-18", "close": 161.24, "volume": 329421.0}, {"date": "2018-09-19", "close": 159.43, "volume": 638370.0}, {"date": "2018-09-20", "close": 160.28, "volume": 557058.0}, {"date": "2018-09-21", "close": 159.21, "volume": 930783.0}, {"date": "2018-09-24", "close": 159.51, "volume": 706143.0}, {"date": "2018-09-25", "close": 159.76, "volume": 746754.0}, {"date": "2018-09-26", "close": 158.25, "volume": 523256.0}, {"date": "2018-09-27", "close": 159.19, "volume": 313626.0}, {"date": "2018-09-28", "close": 160.08, "volume": 418735.0}, {"date": "2018-10-01", "close": 159.04, "volume": 472440.0}, {"date": "2018-10-02", "close": 159.12, "volume": 306475.0}, {"date": "2018-10-03", "close": 159.06, "volume": 342457.0}, {"date": "2018-10-04", "close": 157.8, "volume": 486088.0}, {"date": "2018-10-05", "close": 158.66, "volume": 408979.0}, {"date": "2018-10-08", "close": 154.32, "volume": 608775.0}, {"date": "2018-10-09", "close": 156.58, "volume": 436165.0}, {"date": "2018-10-10", "close": 150.04, "volume": 593312.0}, {"date": "2018-10-11", "close": 147.32, "volume": 658171.0}, {"date": "2018-10-12", "close": 150.08, "volume": 451119.0}, {"date": "2018-10-15", "close": 149.77, "volume": 394396.0}, {"date": "2018-10-16", "close": 154.23, "volume": 260503.0}, {"date": "2018-10-17", "close": 154.82, "volume": 464429.0}, {"date": "2018-10-18", "close": 152.94, "volume": 305888.0}, {"date": "2018-10-19", "close": 152.95, "volume": 326157.0}, {"date": "2018-10-22", "close": 153.92, "volume": 317629.0}, {"date": "2018-10-23", "close": 151.81, "volume": 417831.0}, {"date": "2018-10-24", "close": 148.85, "volume": 739367.0}, {"date": "2018-10-25", "close": 150.43, "volume": 596621.0}, {"date": "2018-10-26", "close": 148.95, "volume": 500889.0}, {"date": "2018-10-29", "close": 146.08, "volume": 717273.0}, {"date": "2018-10-30", "close": 147.84, "volume": 628406.0}, {"date": "2018-10-31", "close": 149.83, "volume": 740637.0}, {"date": "2018-11-01", "close": 149.62, "volume": 511658.0}, {"date": "2018-11-02", "close": 149.21, "volume": 490313.0}, {"date": "2018-11-05", "close": 149.72, "volume": 354574.0}, {"date": "2018-11-06", "close": 150.74, "volume": 417801.0}, {"date": "2018-11-07", "close": 146.65, "volume": 833848.0}, {"date": "2018-11-08", "close": 143.1, "volume": 2003422.0}, {"date": "2018-11-09", "close": 141.5, "volume": 1372216.0}, {"date": "2018-11-12", "close": 141.31, "volume": 19334740.0}, {"date": "2018-11-13", "close": 138.71, "volume": 1230683.0}, {"date": "2018-11-14", "close": 135.7, "volume": 1096387.0}, {"date": "2018-11-15", "close": 138.65, "volume": 703472.0}, {"date": "2018-11-16", "close": 138.93, "volume": 512462.0}, {"date": "2018-11-19", "close": 135.27, "volume": 629574.0}, {"date": "2018-11-20", "close": 134.81, "volume": 814782.0}, {"date": "2018-11-21", "close": 136.19, "volume": 405514.0}, {"date": "2018-11-23", "close": 135.76, "volume": 210484.0}, {"date": "2018-11-26", "close": 137.11, "volume": 537385.0}, {"date": "2018-11-27", "close": 136.02, "volume": 706542.0}, {"date": "2018-11-28", "close": 140.75, "volume": 674767.0}, {"date": "2018-11-29", "close": 139.13, "volume": 838765.0}, {"date": "2018-11-30", "close": 139.7, "volume": 927507.0}, {"date": "2018-12-03", "close": 141.3, "volume": 777645.0}, {"date": "2018-12-04", "close": 137.16, "volume": 577370.0}, {"date": "2018-12-06", "close": 135.95, "volume": 780026.0}, {"date": "2018-12-07", "close": 133.75, "volume": 564473.0}, {"date": "2018-12-10", "close": 134.77, "volume": 452442.0}, {"date": "2018-12-11", "close": 134.46, "volume": 386982.0}, {"date": "2018-12-12", "close": 134.74, "volume": 413129.0}, {"date": "2018-12-13", "close": 133.72, "volume": 360362.0}, {"date": "2018-12-14", "close": 131.37, "volume": 474546.0}, {"date": "2018-12-17", "close": 128.75, "volume": 458007.0}, {"date": "2018-12-18", "close": 128.4, "volume": 425680.0}, {"date": "2018-12-19", "close": 127.21, "volume": 583066.0}, {"date": "2018-12-20", "close": 126.01, "volume": 757831.0}, {"date": "2018-12-21", "close": 123.55, "volume": 1062685.0}, {"date": "2018-12-24", "close": 121.07, "volume": 326360.0}, {"date": "2018-12-26", "close": 125.36, "volume": 371909.0}, {"date": "2018-12-27", "close": 126.27, "volume": 417952.0}, {"date": "2018-12-28", "close": 125.28, "volume": 406247.0}, {"date": "2018-12-31", "close": 126.52, "volume": 396936.0}, {"date": "2019-01-02", "close": 124.19, "volume": 642756.0}, {"date": "2019-01-03", "close": 121.23, "volume": 382571.0}, {"date": "2019-01-04", "close": 124.04, "volume": 425257.0}, {"date": "2019-01-07", "close": 123.82, "volume": 465783.0}, {"date": "2019-01-08", "close": 125.92, "volume": 518369.0}, {"date": "2019-01-09", "close": 126.34, "volume": 537809.0}, {"date": "2019-01-10", "close": 126.13, "volume": 511907.0}, {"date": "2019-01-11", "close": 126.73, "volume": 334395.0}, {"date": "2019-01-14", "close": 126.44, "volume": 446649.0}, {"date": "2019-01-15", "close": 128.8, "volume": 366803.0}, {"date": "2019-01-16", "close": 130.05, "volume": 545894.0}, {"date": "2019-01-17", "close": 129.5, "volume": 409456.0}, {"date": "2019-01-18", "close": 130.87, "volume": 627559.0}, {"date": "2019-01-22", "close": 129.53, "volume": 614226.0}, {"date": "2019-01-23", "close": 130.29, "volume": 409342.0}, {"date": "2019-01-24", "close": 131.15, "volume": 235082.0}, {"date": "2019-01-25", "close": 132.45, "volume": 308547.0}, {"date": "2019-01-28", "close": 132.38, "volume": 275748.0}, {"date": "2019-01-29", "close": 131.14, "volume": 555461.0}, {"date": "2019-01-30", "close": 133.06, "volume": 413841.0}, {"date": "2019-01-31", "close": 133.55, "volume": 838835.0}, {"date": "2019-02-01", "close": 135.02, "volume": 585266.0}, {"date": "2019-02-04", "close": 135.61, "volume": 464891.0}, {"date": "2019-02-05", "close": 135.79, "volume": 668968.0}, {"date": "2019-02-06", "close": 132.05, "volume": 1160570.0}, {"date": "2019-02-07", "close": 131.78, "volume": 573783.0}, {"date": "2019-02-08", "close": 132.67, "volume": 478573.0}, {"date": "2019-02-11", "close": 131.43, "volume": 656751.0}, {"date": "2019-02-12", "close": 132.71, "volume": 745947.0}, {"date": "2019-02-13", "close": 133.53, "volume": 460777.0}, {"date": "2019-02-14", "close": 132.37, "volume": 507306.0}, {"date": "2019-02-15", "close": 133.79, "volume": 1586777.0}, {"date": "2019-02-19", "close": 132.84, "volume": 654494.0}, {"date": "2019-02-20", "close": 132.83, "volume": 479740.0}, {"date": "2019-02-21", "close": 131.63, "volume": 474272.0}, {"date": "2019-02-22", "close": 132.56, "volume": 649039.0}, {"date": "2019-02-25", "close": 132.3, "volume": 391746.0}, {"date": "2019-02-26", "close": 132.89, "volume": 423824.0}, {"date": "2019-02-27", "close": 132.84, "volume": 366553.0}, {"date": "2019-02-28", "close": 132.63, "volume": 542888.0}, {"date": "2019-03-01", "close": 133.76, "volume": 412150.0}, {"date": "2019-03-04", "close": 132.98, "volume": 411186.0}, {"date": "2019-03-05", "close": 133.0, "volume": 341721.0}, {"date": "2019-03-06", "close": 131.82, "volume": 302212.0}, {"date": "2019-03-07", "close": 131.0, "volume": 431680.0}, {"date": "2019-03-08", "close": 131.33, "volume": 360987.0}, {"date": "2019-03-11", "close": 133.46, "volume": 353031.0}, {"date": "2019-03-12", "close": 134.31, "volume": 334631.0}, {"date": "2019-03-13", "close": 135.7, "volume": 613896.0}, {"date": "2019-03-14", "close": 135.84, "volume": 500071.0}, {"date": "2019-03-15", "close": 137.24, "volume": 726199.0}, {"date": "2019-03-18", "close": 138.13, "volume": 679105.0}, {"date": "2019-03-19", "close": 136.98, "volume": 423717.0}, {"date": "2019-03-20", "close": 135.06, "volume": 388765.0}, {"date": "2019-03-21", "close": 137.87, "volume": 418551.0}, {"date": "2019-03-22", "close": 135.77, "volume": 333608.0}, {"date": "2019-03-25", "close": 135.18, "volume": 340665.0}, {"date": "2019-03-26", "close": 137.16, "volume": 298334.0}, {"date": "2019-03-27", "close": 137.61, "volume": 235409.0}, {"date": "2019-03-28", "close": 138.17, "volume": 323321.0}, {"date": "2019-03-29", "close": 138.74, "volume": 366993.0}, {"date": "2019-04-01", "close": 140.34, "volume": 318713.0}, {"date": "2019-04-02", "close": 141.78, "volume": 434146.0}, {"date": "2019-04-03", "close": 142.59, "volume": 486718.0}, {"date": "2019-04-04", "close": 141.75, "volume": 377443.0}, {"date": "2019-04-05", "close": 141.95, "volume": 310482.0}, {"date": "2019-04-08", "close": 141.37, "volume": 276096.0}, {"date": "2019-04-09", "close": 141.2, "volume": 259863.0}, {"date": "2019-04-10", "close": 142.06, "volume": 257075.0}, {"date": "2019-04-11", "close": 143.13, "volume": 331742.0}, {"date": "2019-04-12", "close": 144.12, "volume": 318627.0}, {"date": "2019-04-15", "close": 144.06, "volume": 393610.0}, {"date": "2019-04-16", "close": 143.84, "volume": 321024.0}, {"date": "2019-04-17", "close": 143.83, "volume": 254081.0}, {"date": "2019-04-18", "close": 143.5, "volume": 265576.0}, {"date": "2019-04-22", "close": 144.5, "volume": 213017.0}, {"date": "2019-04-23", "close": 146.37, "volume": 414157.0}, {"date": "2019-04-24", "close": 146.84, "volume": 437618.0}, {"date": "2019-04-25", "close": 147.3, "volume": 248168.0}, {"date": "2019-04-26", "close": 148.14, "volume": 272453.0}, {"date": "2019-04-29", "close": 148.62, "volume": 300226.0}, {"date": "2019-04-30", "close": 149.06, "volume": 470560.0}, {"date": "2019-05-01", "close": 140.69, "volume": 1204532.0}, {"date": "2019-05-02", "close": 138.81, "volume": 764741.0}, {"date": "2019-05-03", "close": 137.58, "volume": 568622.0}, {"date": "2019-05-06", "close": 137.93, "volume": 292700.0}, {"date": "2019-05-07", "close": 135.01, "volume": 652772.0}, {"date": "2019-05-08", "close": 134.41, "volume": 432834.0}, {"date": "2019-05-09", "close": 133.91, "volume": 418692.0}, {"date": "2019-05-10", "close": 134.77, "volume": 289448.0}, {"date": "2019-05-13", "close": 132.95, "volume": 595404.0}, {"date": "2019-05-14", "close": 135.21, "volume": 555551.0}, {"date": "2019-05-15", "close": 134.83, "volume": 438840.0}, {"date": "2019-05-16", "close": 136.1, "volume": 407823.0}, {"date": "2019-05-17", "close": 135.75, "volume": 404351.0}, {"date": "2019-05-20", "close": 135.68, "volume": 368036.0}, {"date": "2019-05-21", "close": 136.69, "volume": 407198.0}, {"date": "2019-05-22", "close": 135.65, "volume": 363146.0}, {"date": "2019-05-23", "close": 132.28, "volume": 403671.0}, {"date": "2019-05-24", "close": 132.49, "volume": 348677.0}, {"date": "2019-05-28", "close": 130.96, "volume": 525663.0}, {"date": "2019-05-29", "close": 131.44, "volume": 375484.0}, {"date": "2019-05-30", "close": 132.22, "volume": 256392.0}, {"date": "2019-05-31", "close": 131.22, "volume": 376889.0}, {"date": "2019-06-03", "close": 130.7, "volume": 444048.0}, {"date": "2019-06-04", "close": 132.67, "volume": 284743.0}, {"date": "2019-06-05", "close": 133.6, "volume": 346009.0}, {"date": "2019-06-06", "close": 133.38, "volume": 250338.0}, {"date": "2019-06-07", "close": 135.39, "volume": 258561.0}, {"date": "2019-06-10", "close": 136.92, "volume": 210185.0}, {"date": "2019-06-11", "close": 136.79, "volume": 213964.0}, {"date": "2019-06-12", "close": 138.59, "volume": 288932.0}, {"date": "2019-06-13", "close": 137.97, "volume": 405238.0}, {"date": "2019-06-14", "close": 137.81, "volume": 199974.0}, {"date": "2019-06-17", "close": 137.09, "volume": 203217.0}, {"date": "2019-06-18", "close": 137.34, "volume": 453671.0}, {"date": "2019-06-19", "close": 138.19, "volume": 423728.0}, {"date": "2019-06-20", "close": 138.62, "volume": 324426.0}, {"date": "2019-06-21", "close": 137.34, "volume": 411685.0}, {"date": "2019-06-24", "close": 136.91, "volume": 358676.0}, {"date": "2019-06-25", "close": 135.65, "volume": 226229.0}, {"date": "2019-06-26", "close": 134.41, "volume": 391927.0}, {"date": "2019-06-27", "close": 134.54, "volume": 480361.0}, {"date": "2019-06-28", "close": 133.92, "volume": 887941.0}, {"date": "2019-07-01", "close": 136.42, "volume": 377212.0}, {"date": "2019-07-02", "close": 135.94, "volume": 469552.0}, {"date": "2019-07-03", "close": 137.61, "volume": 205419.0}, {"date": "2019-07-05", "close": 137.15, "volume": 238978.0}, {"date": "2019-07-08", "close": 136.12, "volume": 417269.0}, {"date": "2019-07-09", "close": 136.68, "volume": 281380.0}, {"date": "2019-07-10", "close": 137.4, "volume": 370514.0}, {"date": "2019-07-11", "close": 138.89, "volume": 332363.0}, {"date": "2019-07-12", "close": 139.91, "volume": 397814.0}, {"date": "2019-07-15", "close": 140.5, "volume": 321982.0}, {"date": "2019-07-16", "close": 140.46, "volume": 261540.0}, {"date": "2019-07-17", "close": 141.05, "volume": 216129.0}, {"date": "2019-07-18", "close": 142.6, "volume": 407149.0}, {"date": "2019-07-19", "close": 141.6, "volume": 442486.0}, {"date": "2019-07-22", "close": 138.84, "volume": 419383.0}, {"date": "2019-07-23", "close": 138.85, "volume": 329332.0}, {"date": "2019-07-24", "close": 136.49, "volume": 560549.0}, {"date": "2019-07-25", "close": 138.0, "volume": 406258.0}, {"date": "2019-07-26", "close": 140.26, "volume": 368799.0}, {"date": "2019-07-29", "close": 141.01, "volume": 301230.0}, {"date": "2019-07-30", "close": 139.12, "volume": 346401.0}, {"date": "2019-07-31", "close": 139.7, "volume": 520798.0}, {"date": "2019-08-01", "close": 140.47, "volume": 354181.0}, {"date": "2019-08-02", "close": 138.77, "volume": 264594.0}, {"date": "2019-08-05", "close": 133.8, "volume": 607938.0}, {"date": "2019-08-06", "close": 135.87, "volume": 381100.0}, {"date": "2019-08-07", "close": 137.08, "volume": 403769.0}, {"date": "2019-08-08", "close": 140.82, "volume": 297131.0}, {"date": "2019-08-09", "close": 140.62, "volume": 221815.0}, {"date": "2019-08-12", "close": 138.32, "volume": 202564.0}, {"date": "2019-08-13", "close": 140.21, "volume": 235475.0}, {"date": "2019-08-14", "close": 138.18, "volume": 383766.0}, {"date": "2019-08-15", "close": 141.94, "volume": 725678.0}, {"date": "2019-08-16", "close": 141.92, "volume": 644339.0}, {"date": "2019-08-19", "close": 141.53, "volume": 600578.0}, {"date": "2019-08-20", "close": 140.77, "volume": 680610.0}, {"date": "2019-08-21", "close": 142.36, "volume": 779549.0}, {"date": "2019-08-22", "close": 142.9, "volume": 333961.0}, {"date": "2019-08-23", "close": 138.85, "volume": 365124.0}, {"date": "2019-08-26", "close": 140.37, "volume": 358462.0}, {"date": "2019-08-27", "close": 142.6, "volume": 540709.0}, {"date": "2019-08-28", "close": 142.59, "volume": 393508.0}, {"date": "2019-08-29", "close": 145.0, "volume": 271860.0}, {"date": "2019-08-30", "close": 144.96, "volume": 408743.0}, {"date": "2019-09-03", "close": 144.57, "volume": 419276.0}, {"date": "2019-09-04", "close": 145.83, "volume": 315445.0}, {"date": "2019-09-05", "close": 148.51, "volume": 368648.0}, {"date": "2019-09-06", "close": 147.74, "volume": 307454.0}, {"date": "2019-09-09", "close": 147.51, "volume": 279049.0}, {"date": "2019-09-10", "close": 142.66, "volume": 484205.0}, {"date": "2019-09-11", "close": 145.02, "volume": 367733.0}, {"date": "2019-09-12", "close": 146.38, "volume": 293723.0}, {"date": "2019-09-13", "close": 145.21, "volume": 246031.0}, {"date": "2019-09-16", "close": 146.11, "volume": 204291.0}, {"date": "2019-09-17", "close": 147.22, "volume": 311169.0}, {"date": "2019-09-18", "close": 147.53, "volume": 572426.0}, {"date": "2019-09-19", "close": 147.86, "volume": 314994.0}, {"date": "2019-09-20", "close": 147.69, "volume": 486395.0}, {"date": "2019-09-23", "close": 145.36, "volume": 274434.0}, {"date": "2019-09-24", "close": 146.83, "volume": 356588.0}, {"date": "2019-09-25", "close": 146.75, "volume": 272230.0}, {"date": "2019-09-26", "close": 146.74, "volume": 481517.0}, {"date": "2019-09-27", "close": 143.72, "volume": 319952.0}, {"date": "2019-09-30", "close": 145.97, "volume": 675727.0}, {"date": "2019-10-01", "close": 146.26, "volume": 397210.0}, {"date": "2019-10-02", "close": 144.55, "volume": 445323.0}, {"date": "2019-10-03", "close": 144.5, "volume": 311040.0}, {"date": "2019-10-04", "close": 145.94, "volume": 444900.0}, {"date": "2019-10-07", "close": 144.81, "volume": 520604.0}, {"date": "2019-10-08", "close": 142.28, "volume": 247178.0}, {"date": "2019-10-09", "close": 142.34, "volume": 454073.0}, {"date": "2019-10-10", "close": 142.75, "volume": 277993.0}, {"date": "2019-10-11", "close": 142.1, "volume": 474739.0}, {"date": "2019-10-14", "close": 141.98, "volume": 238545.0}, {"date": "2019-10-15", "close": 142.63, "volume": 839588.0}, {"date": "2019-10-16", "close": 143.7, "volume": 412416.0}, {"date": "2019-10-17", "close": 143.4, "volume": 273251.0}, {"date": "2019-10-18", "close": 143.48, "volume": 336083.0}, {"date": "2019-10-21", "close": 141.73, "volume": 275298.0}, {"date": "2019-10-22", "close": 139.16, "volume": 291823.0}, {"date": "2019-10-23", "close": 138.49, "volume": 292287.0}, {"date": "2019-10-24", "close": 139.02, "volume": 497961.0}, {"date": "2019-10-25", "close": 139.53, "volume": 853866.0}, {"date": "2019-10-28", "close": 140.75, "volume": 351886.0}, {"date": "2019-10-29", "close": 141.33, "volume": 415328.0}, {"date": "2019-10-30", "close": 141.48, "volume": 401903.0}, {"date": "2019-10-31", "close": 141.56, "volume": 386488.0}, {"date": "2019-11-01", "close": 141.74, "volume": 622223.0}, {"date": "2019-11-04", "close": 142.72, "volume": 865649.0}, {"date": "2019-11-05", "close": 145.64, "volume": 1762009.0}, {"date": "2019-11-06", "close": 147.49, "volume": 1044452.0}, {"date": "2019-11-07", "close": 148.65, "volume": 630558.0}, {"date": "2019-11-08", "close": 149.51, "volume": 349979.0}, {"date": "2019-11-11", "close": 148.66, "volume": 334075.0}, {"date": "2019-11-12", "close": 147.31, "volume": 451068.0}, {"date": "2019-11-13", "close": 148.3, "volume": 304778.0}, {"date": "2019-11-14", "close": 148.09, "volume": 414337.0}, {"date": "2019-11-15", "close": 149.71, "volume": 396046.0}, {"date": "2019-11-18", "close": 150.66, "volume": 341365.0}, {"date": "2019-11-19", "close": 151.11, "volume": 427012.0}, {"date": "2019-11-20", "close": 150.35, "volume": 330991.0}, {"date": "2019-11-21", "close": 148.86, "volume": 460756.0}, {"date": "2019-11-22", "close": 149.45, "volume": 354673.0}, {"date": "2019-11-25", "close": 150.57, "volume": 662065.0}, {"date": "2019-11-26", "close": 151.79, "volume": 728901.0}, {"date": "2019-11-27", "close": 152.61, "volume": 324142.0}, {"date": "2019-11-29", "close": 151.94, "volume": 149578.0}, {"date": "2019-12-02", "close": 150.44, "volume": 501036.0}, {"date": "2019-12-03", "close": 150.15, "volume": 356052.0}, {"date": "2019-12-04", "close": 151.1, "volume": 393042.0}, {"date": "2019-12-05", "close": 150.72, "volume": 269561.0}, {"date": "2019-12-06", "close": 150.65, "volume": 247545.0}, {"date": "2019-12-09", "close": 148.87, "volume": 270044.0}, {"date": "2019-12-10", "close": 148.71, "volume": 315079.0}, {"date": "2019-12-11", "close": 145.54, "volume": 602604.0}, {"date": "2019-12-12", "close": 146.79, "volume": 430612.0}, {"date": "2019-12-13", "close": 145.86, "volume": 526020.0}, {"date": "2019-12-16", "close": 146.38, "volume": 411385.0}, {"date": "2019-12-17", "close": 146.98, "volume": 413786.0}, {"date": "2019-12-18", "close": 145.78, "volume": 278698.0}, {"date": "2019-12-19", "close": 146.09, "volume": 341863.0}, {"date": "2019-12-20", "close": 146.82, "volume": 549261.0}, {"date": "2019-12-23", "close": 146.32, "volume": 273530.0}, {"date": "2019-12-24", "close": 146.42, "volume": 66729.0}, {"date": "2019-12-26", "close": 146.11, "volume": 168102.0}, {"date": "2019-12-27", "close": 146.61, "volume": 268782.0}, {"date": "2019-12-30", "close": 145.39, "volume": 213994.0}, {"date": "2019-12-31", "close": 145.67, "volume": 275357.0}, {"date": "2020-01-02", "close": 145.89, "volume": 446418.0}, {"date": "2020-01-03", "close": 145.72, "volume": 205657.0}, {"date": "2020-01-06", "close": 146.73, "volume": 243024.0}, {"date": "2020-01-07", "close": 146.48, "volume": 320669.0}, {"date": "2020-01-08", "close": 146.71, "volume": 458500.0}, {"date": "2020-01-09", "close": 148.62, "volume": 311170.0}, {"date": "2020-01-10", "close": 145.51, "volume": 336527.0}, {"date": "2020-01-13", "close": 147.19, "volume": 336661.0}, {"date": "2020-01-14", "close": 147.07, "volume": 390201.0}, {"date": "2020-01-15", "close": 148.65, "volume": 437601.0}, {"date": "2020-01-16", "close": 149.27, "volume": 323727.0}, {"date": "2020-01-17", "close": 149.47, "volume": 278467.0}, {"date": "2020-01-21", "close": 149.61, "volume": 293876.0}, {"date": "2020-01-22", "close": 149.64, "volume": 351601.0}, {"date": "2020-01-23", "close": 152.41, "volume": 411236.0}, {"date": "2020-01-24", "close": 151.25, "volume": 418522.0}, {"date": "2020-01-27", "close": 149.04, "volume": 360802.0}, {"date": "2020-01-28", "close": 150.05, "volume": 813866.0}, {"date": "2020-01-29", "close": 149.6, "volume": 336949.0}, {"date": "2020-01-30", "close": 153.07, "volume": 520502.0}, {"date": "2020-01-31", "close": 149.54, "volume": 824464.0}, {"date": "2020-02-03", "close": 151.98, "volume": 397035.0}, {"date": "2020-02-04", "close": 153.77, "volume": 498409.0}, {"date": "2020-02-05", "close": 163.98, "volume": 957336.0}, {"date": "2020-02-06", "close": 164.2, "volume": 937175.0}, {"date": "2020-02-07", "close": 165.29, "volume": 560027.0}, {"date": "2020-02-10", "close": 168.38, "volume": 351812.0}, {"date": "2020-02-11", "close": 168.12, "volume": 426716.0}, {"date": "2020-02-12", "close": 169.12, "volume": 431009.0}, {"date": "2020-02-13", "close": 168.95, "volume": 550801.0}, {"date": "2020-02-14", "close": 172.08, "volume": 351426.0}, {"date": "2020-02-18", "close": 172.86, "volume": 654761.0}, {"date": "2020-02-19", "close": 173.82, "volume": 511566.0}, {"date": "2020-02-20", "close": 174.46, "volume": 388243.0}, {"date": "2020-02-21", "close": 171.01, "volume": 418836.0}, {"date": "2020-02-24", "close": 167.93, "volume": 455491.0}, {"date": "2020-02-25", "close": 163.75, "volume": 736988.0}, {"date": "2020-02-26", "close": 160.55, "volume": 601990.0}, {"date": "2020-02-27", "close": 154.55, "volume": 685685.0}, {"date": "2020-02-28", "close": 151.74, "volume": 1178365.0}, {"date": "2020-03-02", "close": 158.73, "volume": 826614.0}, {"date": "2020-03-03", "close": 157.79, "volume": 1556952.0}, {"date": "2020-03-04", "close": 165.4, "volume": 649582.0}, {"date": "2020-03-05", "close": 164.99, "volume": 834227.0}, {"date": "2020-03-06", "close": 161.44, "volume": 857561.0}, {"date": "2020-03-09", "close": 151.63, "volume": 773986.0}, {"date": "2020-03-10", "close": 163.43, "volume": 925470.0}, {"date": "2020-03-11", "close": 161.01, "volume": 882795.0}, {"date": "2020-03-12", "close": 155.15, "volume": 1352453.0}, {"date": "2020-03-13", "close": 160.9, "volume": 1468553.0}, {"date": "2020-03-16", "close": 147.96, "volume": 1085781.0}, {"date": "2020-03-17", "close": 156.19, "volume": 1044551.0}, {"date": "2020-03-18", "close": 158.63, "volume": 839246.0}, {"date": "2020-03-19", "close": 148.57, "volume": 1172064.0}, {"date": "2020-03-20", "close": 134.33, "volume": 1370146.0}, {"date": "2020-03-23", "close": 129.61, "volume": 950377.0}, {"date": "2020-03-24", "close": 142.23, "volume": 897683.0}, {"date": "2020-03-25", "close": 141.86, "volume": 818601.0}, {"date": "2020-03-26", "close": 151.01, "volume": 863650.0}, {"date": "2020-03-27", "close": 149.03, "volume": 545326.0}, {"date": "2020-03-30", "close": 156.05, "volume": 571745.0}, {"date": "2020-03-31", "close": 155.24, "volume": 781006.0}, {"date": "2020-04-01", "close": 147.08, "volume": 624639.0}, {"date": "2020-04-02", "close": 151.16, "volume": 527399.0}, {"date": "2020-04-03", "close": 156.21, "volume": 718936.0}, {"date": "2020-04-06", "close": 167.34, "volume": 960587.0}, {"date": "2020-04-07", "close": 167.18, "volume": 995073.0}, {"date": "2020-04-08", "close": 169.38, "volume": 884524.0}, {"date": "2020-04-09", "close": 170.16, "volume": 427027.0}, {"date": "2020-04-13", "close": 163.12, "volume": 439050.0}, {"date": "2020-04-14", "close": 168.0, "volume": 503365.0}, {"date": "2020-04-15", "close": 163.22, "volume": 423417.0}, {"date": "2020-04-16", "close": 165.41, "volume": 480914.0}, {"date": "2020-04-17", "close": 169.66, "volume": 488567.0}, {"date": "2020-04-20", "close": 166.67, "volume": 476900.0}, {"date": "2020-04-21", "close": 156.38, "volume": 442745.0}, {"date": "2020-04-22", "close": 159.64, "volume": 499621.0}, {"date": "2020-04-23", "close": 156.2, "volume": 526360.0}, {"date": "2020-04-24", "close": 159.11, "volume": 870225.0}, {"date": "2020-04-27", "close": 163.47, "volume": 415110.0}, {"date": "2020-04-28", "close": 160.35, "volume": 579959.0}, {"date": "2020-04-29", "close": 161.28, "volume": 529082.0}, {"date": "2020-04-30", "close": 163.55, "volume": 801909.0}, {"date": "2020-05-01", "close": 158.5, "volume": 450930.0}, {"date": "2020-05-04", "close": 162.03, "volume": 664225.0}, {"date": "2020-05-05", "close": 176.2, "volume": 1049269.0}, {"date": "2020-05-06", "close": 178.5, "volume": 660077.0}, {"date": "2020-05-07", "close": 183.81, "volume": 721616.0}, {"date": "2020-05-08", "close": 182.79, "volume": 479323.0}, {"date": "2020-05-11", "close": 186.75, "volume": 467321.0}, {"date": "2020-05-12", "close": 185.26, "volume": 547122.0}, {"date": "2020-05-13", "close": 185.08, "volume": 468928.0}, {"date": "2020-05-14", "close": 185.23, "volume": 574060.0}, {"date": "2020-05-15", "close": 189.79, "volume": 795051.0}, {"date": "2020-05-18", "close": 190.91, "volume": 635489.0}, {"date": "2020-05-19", "close": 188.75, "volume": 378933.0}, {"date": "2020-05-20", "close": 190.47, "volume": 385975.0}, {"date": "2020-05-21", "close": 185.5, "volume": 442228.0}, {"date": "2020-05-22", "close": 186.92, "volume": 313722.0}, {"date": "2020-05-26", "close": 182.19, "volume": 617370.0}, {"date": "2020-05-27", "close": 176.72, "volume": 925715.0}, {"date": "2020-05-28", "close": 177.86, "volume": 743236.0}, {"date": "2020-05-29", "close": 180.86, "volume": 1156674.0}, {"date": "2020-06-01", "close": 180.72, "volume": 544726.0}, {"date": "2020-06-02", "close": 182.6, "volume": 739462.0}, {"date": "2020-06-03", "close": 178.4, "volume": 371036.0}, {"date": "2020-06-04", "close": 178.07, "volume": 536968.0}, {"date": "2020-06-05", "close": 179.87, "volume": 673426.0}, {"date": "2020-06-08", "close": 176.29, "volume": 672836.0}, {"date": "2020-06-09", "close": 178.86, "volume": 481664.0}, {"date": "2020-06-10", "close": 182.34, "volume": 615103.0}, {"date": "2020-06-11", "close": 174.9, "volume": 612551.0}, {"date": "2020-06-12", "close": 172.25, "volume": 584076.0}, {"date": "2020-06-15", "close": 173.94, "volume": 399276.0}, {"date": "2020-06-16", "close": 175.89, "volume": 363358.0}, {"date": "2020-06-17", "close": 177.8, "volume": 351680.0}, {"date": "2020-06-18", "close": 179.81, "volume": 480817.0}, {"date": "2020-06-19", "close": 181.29, "volume": 1044301.0}, {"date": "2020-06-22", "close": 183.17, "volume": 421938.0}, {"date": "2020-06-23", "close": 182.12, "volume": 369327.0}, {"date": "2020-06-24", "close": 179.69, "volume": 522839.0}, {"date": "2020-06-25", "close": 180.25, "volume": 545142.0}, {"date": "2020-06-26", "close": 178.49, "volume": 1042710.0}, {"date": "2020-06-29", "close": 181.48, "volume": 693720.0}, {"date": "2020-06-30", "close": 184.03, "volume": 712272.0}, {"date": "2020-07-01", "close": 183.83, "volume": 388598.0}, {"date": "2020-07-02", "close": 184.51, "volume": 256922.0}, {"date": "2020-07-06", "close": 183.06, "volume": 402175.0}, {"date": "2020-07-07", "close": 179.82, "volume": 453622.0}, {"date": "2020-07-08", "close": 181.96, "volume": 248130.0}, {"date": "2020-07-09", "close": 182.3, "volume": 573267.0}, {"date": "2020-07-10", "close": 181.53, "volume": 378122.0}, {"date": "2020-07-13", "close": 178.38, "volume": 723773.0}, {"date": "2020-07-14", "close": 180.06, "volume": 360269.0}, {"date": "2020-07-15", "close": 180.13, "volume": 568399.0}, {"date": "2020-07-16", "close": 178.82, "volume": 464680.0}, {"date": "2020-07-17", "close": 181.58, "volume": 367649.0}, {"date": "2020-07-20", "close": 182.85, "volume": 579766.0}, {"date": "2020-07-21", "close": 183.28, "volume": 275899.0}, {"date": "2020-07-22", "close": 184.06, "volume": 306315.0}, {"date": "2020-07-23", "close": 181.77, "volume": 298261.0}, {"date": "2020-07-24", "close": 179.59, "volume": 213392.0}, {"date": "2020-07-27", "close": 180.7, "volume": 268087.0}, {"date": "2020-07-28", "close": 176.54, "volume": 429929.0}, {"date": "2020-07-29", "close": 180.75, "volume": 376995.0}, {"date": "2020-07-30", "close": 178.49, "volume": 435348.0}, {"date": "2020-07-31", "close": 178.3, "volume": 580089.0}, {"date": "2020-08-03", "close": 182.0, "volume": 545427.0}, {"date": "2020-08-04", "close": 179.59, "volume": 569663.0}, {"date": "2020-08-05", "close": 179.7, "volume": 445565.0}, {"date": "2020-08-06", "close": 182.43, "volume": 370071.0}, {"date": "2020-08-07", "close": 184.0, "volume": 665277.0}, {"date": "2020-08-10", "close": 183.78, "volume": 732441.0}, {"date": "2020-08-11", "close": 182.88, "volume": 412215.0}, {"date": "2020-08-12", "close": 187.86, "volume": 382226.0}, {"date": "2020-08-13", "close": 191.98, "volume": 542440.0}, {"date": "2020-08-14", "close": 194.36, "volume": 620428.0}, {"date": "2020-08-17", "close": 199.13, "volume": 435491.0}, {"date": "2020-08-18", "close": 197.67, "volume": 642931.0}, {"date": "2020-08-19", "close": 172.22, "volume": 2445600.0}, {"date": "2020-08-20", "close": 168.2, "volume": 1227166.0}, {"date": "2020-08-21", "close": 165.85, "volume": 877636.0}, {"date": "2020-08-24", "close": 164.73, "volume": 608299.0}, {"date": "2020-08-25", "close": 166.38, "volume": 585818.0}, {"date": "2020-08-26", "close": 167.26, "volume": 493488.0}, {"date": "2020-08-27", "close": 165.85, "volume": 536209.0}, {"date": "2020-08-28", "close": 167.48, "volume": 523729.0}, {"date": "2020-08-31", "close": 165.42, "volume": 577875.0}, {"date": "2020-09-01", "close": 164.36, "volume": 535938.0}, {"date": "2020-09-02", "close": 171.1, "volume": 585700.0}, {"date": "2020-09-03", "close": 165.7, "volume": 1088123.0}, {"date": "2020-09-04", "close": 163.17, "volume": 618896.0}, {"date": "2020-09-08", "close": 158.51, "volume": 592900.0}, {"date": "2020-09-09", "close": 160.71, "volume": 407946.0}, {"date": "2020-09-10", "close": 156.04, "volume": 450207.0}, {"date": "2020-09-11", "close": 155.78, "volume": 316101.0}, {"date": "2020-09-14", "close": 158.47, "volume": 411159.0}, {"date": "2020-09-15", "close": 159.79, "volume": 568104.0}, {"date": "2020-09-16", "close": 155.67, "volume": 540985.0}, {"date": "2020-09-17", "close": 161.76, "volume": 771419.0}, {"date": "2020-09-18", "close": 161.83, "volume": 1847640.0}, {"date": "2020-09-21", "close": 159.21, "volume": 482090.0}, {"date": "2020-09-22", "close": 163.12, "volume": 355312.0}, {"date": "2020-09-23", "close": 159.41, "volume": 515344.0}, {"date": "2020-09-24", "close": 157.62, "volume": 526896.0}, {"date": "2020-09-25", "close": 161.0, "volume": 577330.0}, {"date": "2020-09-28", "close": 162.72, "volume": 447717.0}, {"date": "2020-09-29", "close": 162.13, "volume": 367759.0}, {"date": "2020-09-30", "close": 162.59, "volume": 378900.0}, {"date": "2020-10-01", "close": 163.54, "volume": 466611.0}, {"date": "2020-10-02", "close": 161.56, "volume": 354895.0}, {"date": "2020-10-05", "close": 162.09, "volume": 381285.0}, {"date": "2020-10-06", "close": 162.06, "volume": 346554.0}, {"date": "2020-10-07", "close": 164.44, "volume": 339737.0}, {"date": "2020-10-08", "close": 164.32, "volume": 302560.0}, {"date": "2020-10-09", "close": 164.49, "volume": 520499.0}, {"date": "2020-10-12", "close": 164.71, "volume": 510334.0}, {"date": "2020-10-13", "close": 161.91, "volume": 472749.0}, {"date": "2020-10-14", "close": 160.93, "volume": 362224.0}, {"date": "2020-10-15", "close": 162.31, "volume": 334812.0}, {"date": "2020-10-16", "close": 162.26, "volume": 289748.0}, {"date": "2020-10-19", "close": 158.07, "volume": 312683.0}, {"date": "2020-10-20", "close": 159.25, "volume": 268699.0}, {"date": "2020-10-21", "close": 158.99, "volume": 283405.0}, {"date": "2020-10-22", "close": 157.81, "volume": 371031.0}, {"date": "2020-10-23", "close": 158.31, "volume": 278920.0}, {"date": "2020-10-26", "close": 154.12, "volume": 334097.0}, {"date": "2020-10-27", "close": 151.22, "volume": 338973.0}, {"date": "2020-10-28", "close": 149.57, "volume": 584134.0}, {"date": "2020-10-29", "close": 149.33, "volume": 496415.0}, {"date": "2020-10-30", "close": 148.25, "volume": 453154.0}, {"date": "2020-11-02", "close": 151.77, "volume": 500582.0}, {"date": "2020-11-03", "close": 156.15, "volume": 410455.0}, {"date": "2020-11-04", "close": 162.42, "volume": 674538.0}, {"date": "2020-11-05", "close": 153.66, "volume": 1137359.0}, {"date": "2020-11-06", "close": 157.16, "volume": 555094.0}, {"date": "2020-11-09", "close": 158.83, "volume": 704055.0}, {"date": "2020-11-10", "close": 160.52, "volume": 783272.0}, {"date": "2020-11-11", "close": 161.08, "volume": 426034.0}, {"date": "2020-11-12", "close": 159.85, "volume": 305208.0}, {"date": "2020-11-13", "close": 161.48, "volume": 328398.0}, {"date": "2020-11-16", "close": 159.03, "volume": 458557.0}, {"date": "2020-11-17", "close": 158.85, "volume": 521370.0}, {"date": "2020-11-18", "close": 158.71, "volume": 424646.0}, {"date": "2020-11-19", "close": 161.52, "volume": 493414.0}, {"date": "2020-11-20", "close": 160.17, "volume": 402436.0}, {"date": "2020-11-23", "close": 159.99, "volume": 327344.0}, {"date": "2020-11-24", "close": 157.13, "volume": 734252.0}, {"date": "2020-11-25", "close": 157.87, "volume": 572417.0}, {"date": "2020-11-27", "close": 157.8, "volume": 270910.0}, {"date": "2020-11-30", "close": 160.86, "volume": 1348849.0}, {"date": "2020-12-01", "close": 161.34, "volume": 766039.0}, {"date": "2020-12-02", "close": 159.98, "volume": 361002.0}, {"date": "2020-12-03", "close": 158.01, "volume": 500241.0}, {"date": "2020-12-04", "close": 158.48, "volume": 481359.0}, {"date": "2020-12-07", "close": 158.49, "volume": 525435.0}, {"date": "2020-12-08", "close": 160.0, "volume": 748976.0}, {"date": "2020-12-09", "close": 157.0, "volume": 686968.0}, {"date": "2020-12-10", "close": 153.84, "volume": 612266.0}, {"date": "2020-12-11", "close": 155.82, "volume": 672544.0}, {"date": "2020-12-14", "close": 157.38, "volume": 584450.0}, {"date": "2020-12-15", "close": 158.6, "volume": 383548.0}, {"date": "2020-12-16", "close": 159.17, "volume": 491438.0}, {"date": "2020-12-17", "close": 162.76, "volume": 603067.0}, {"date": "2020-12-18", "close": 161.63, "volume": 1168765.0}, {"date": "2020-12-21", "close": 158.21, "volume": 547748.0}, {"date": "2020-12-22", "close": 154.72, "volume": 558825.0}, {"date": "2020-12-23", "close": 155.93, "volume": 473840.0}, {"date": "2020-12-24", "close": 157.69, "volume": 202753.0}, {"date": "2020-12-28", "close": 159.71, "volume": 340452.0}, {"date": "2020-12-29", "close": 159.28, "volume": 315158.0}, {"date": "2020-12-30", "close": 158.75, "volume": 305202.0}, {"date": "2020-12-31", "close": 161.99, "volume": 428696.0}, {"date": "2021-01-04", "close": 158.66, "volume": 747739.0}, {"date": "2021-01-05", "close": 159.11, "volume": 427822.0}, {"date": "2021-01-06", "close": 161.49, "volume": 594902.0}, {"date": "2021-01-07", "close": 164.94, "volume": 567236.0}, {"date": "2021-01-08", "close": 166.95, "volume": 483865.0}, {"date": "2021-01-11", "close": 164.98, "volume": 582673.0}, {"date": "2021-01-12", "close": 160.39, "volume": 607926.0}, {"date": "2021-01-13", "close": 157.89, "volume": 400668.0}, {"date": "2021-01-14", "close": 153.96, "volume": 442929.0}, {"date": "2021-01-15", "close": 154.55, "volume": 415332.0}, {"date": "2021-01-19", "close": 155.81, "volume": 455816.0}, {"date": "2021-01-20", "close": 154.76, "volume": 518055.0}, {"date": "2021-01-21", "close": 153.1, "volume": 518196.0}, {"date": "2021-01-22", "close": 151.5, "volume": 934082.0}, {"date": "2021-01-25", "close": 152.5, "volume": 713541.0}, {"date": "2021-01-26", "close": 154.87, "volume": 430552.0}, {"date": "2021-01-27", "close": 149.65, "volume": 535738.0}, {"date": "2021-01-28", "close": 148.82, "volume": 483808.0}, {"date": "2021-01-29", "close": 144.79, "volume": 541386.0}, {"date": "2021-02-01", "close": 148.48, "volume": 433887.0}, {"date": "2021-02-02", "close": 151.28, "volume": 485006.0}, {"date": "2021-02-03", "close": 149.44, "volume": 374339.0}, {"date": "2021-02-04", "close": 153.39, "volume": 493198.0}, {"date": "2021-02-05", "close": 152.91, "volume": 556105.0}, {"date": "2021-02-08", "close": 158.21, "volume": 1147605.0}, {"date": "2021-02-09", "close": 149.51, "volume": 2052559.0}, {"date": "2021-02-10", "close": 148.77, "volume": 1091786.0}, {"date": "2021-02-11", "close": 148.64, "volume": 882031.0}, {"date": "2021-02-12", "close": 145.64, "volume": 663940.0}, {"date": "2021-02-16", "close": 146.24, "volume": 1158046.0}, {"date": "2021-02-17", "close": 148.88, "volume": 694091.0}, {"date": "2021-02-18", "close": 152.71, "volume": 720523.0}, {"date": "2021-02-19", "close": 150.89, "volume": 1057056.0}, {"date": "2021-02-22", "close": 152.86, "volume": 727030.0}, {"date": "2021-02-23", "close": 149.31, "volume": 881820.0}, {"date": "2021-02-24", "close": 151.64, "volume": 1036327.0}, {"date": "2021-02-25", "close": 151.32, "volume": 677350.0}, {"date": "2021-02-26", "close": 148.44, "volume": 1113203.0}, {"date": "2021-03-01", "close": 152.11, "volume": 508201.0}, {"date": "2021-03-02", "close": 151.67, "volume": 595171.0}, {"date": "2021-03-03", "close": 152.29, "volume": 605118.0}, {"date": "2021-03-04", "close": 147.3, "volume": 1030951.0}, {"date": "2021-03-05", "close": 151.78, "volume": 853541.0}, {"date": "2021-03-08", "close": 151.0, "volume": 572466.0}, {"date": "2021-03-09", "close": 148.89, "volume": 523911.0}, {"date": "2021-03-10", "close": 149.47, "volume": 353657.0}, {"date": "2021-03-11", "close": 148.66, "volume": 385978.0}, {"date": "2021-03-12", "close": 150.69, "volume": 408222.0}, {"date": "2021-03-15", "close": 151.57, "volume": 324306.0}, {"date": "2021-03-16", "close": 151.07, "volume": 341173.0}, {"date": "2021-03-17", "close": 150.74, "volume": 321136.0}, {"date": "2021-03-18", "close": 148.4, "volume": 478910.0}, {"date": "2021-03-19", "close": 148.13, "volume": 1073504.0}, {"date": "2021-03-22", "close": 149.23, "volume": 402596.0}, {"date": "2021-03-23", "close": 151.83, "volume": 416329.0}, {"date": "2021-03-24", "close": 153.92, "volume": 593137.0}, {"date": "2021-03-25", "close": 152.78, "volume": 561436.0}, {"date": "2021-03-26", "close": 155.19, "volume": 677749.0}, {"date": "2021-03-29", "close": 156.41, "volume": 540871.0}, {"date": "2021-03-30", "close": 153.4, "volume": 574181.0}, {"date": "2021-03-31", "close": 151.72, "volume": 509869.0}, {"date": "2021-04-01", "close": 154.59, "volume": 383329.0}, {"date": "2021-04-05", "close": 157.25, "volume": 411446.0}, {"date": "2021-04-06", "close": 155.32, "volume": 346326.0}, {"date": "2021-04-07", "close": 154.22, "volume": 305230.0}, {"date": "2021-04-08", "close": 155.55, "volume": 248481.0}, {"date": "2021-04-09", "close": 155.72, "volume": 284796.0}, {"date": "2021-04-12", "close": 155.76, "volume": 363311.0}, {"date": "2021-04-13", "close": 155.83, "volume": 385956.0}, {"date": "2021-04-14", "close": 153.81, "volume": 507745.0}, {"date": "2021-04-15", "close": 156.4, "volume": 489658.0}, {"date": "2021-04-16", "close": 158.84, "volume": 766166.0}, {"date": "2021-04-19", "close": 161.15, "volume": 678948.0}, {"date": "2021-04-20", "close": 163.85, "volume": 719196.0}, {"date": "2021-04-21", "close": 166.09, "volume": 681040.0}, {"date": "2021-04-22", "close": 167.21, "volume": 714836.0}, {"date": "2021-04-23", "close": 169.59, "volume": 521662.0}, {"date": "2021-04-26", "close": 168.19, "volume": 442014.0}, {"date": "2021-04-27", "close": 163.51, "volume": 531423.0}, {"date": "2021-04-28", "close": 163.57, "volume": 334963.0}, {"date": "2021-04-29", "close": 164.14, "volume": 500734.0}, {"date": "2021-04-30", "close": 162.83, "volume": 527659.0}, {"date": "2021-05-03", "close": 163.93, "volume": 531811.0}, {"date": "2021-05-04", "close": 158.57, "volume": 1335481.0}, {"date": "2021-05-05", "close": 157.82, "volume": 740850.0}, {"date": "2021-05-06", "close": 158.47, "volume": 593685.0}, {"date": "2021-05-07", "close": 156.13, "volume": 470356.0}, {"date": "2021-05-10", "close": 158.86, "volume": 697010.0}, {"date": "2021-05-11", "close": 156.31, "volume": 446782.0}, {"date": "2021-05-12", "close": 155.11, "volume": 514415.0}, {"date": "2021-05-13", "close": 157.98, "volume": 566557.0}, {"date": "2021-05-14", "close": 157.32, "volume": 323983.0}, {"date": "2021-05-17", "close": 156.49, "volume": 279479.0}, {"date": "2021-05-18", "close": 155.61, "volume": 348223.0}, {"date": "2021-05-19", "close": 153.58, "volume": 351797.0}, {"date": "2021-05-20", "close": 155.38, "volume": 269290.0}, {"date": "2021-05-21", "close": 155.51, "volume": 1259956.0}, {"date": "2021-05-24", "close": 156.81, "volume": 354470.0}, {"date": "2021-05-25", "close": 156.41, "volume": 259784.0}, {"date": "2021-05-26", "close": 156.5, "volume": 392197.0}, {"date": "2021-05-27", "close": 155.57, "volume": 669910.0}, {"date": "2021-05-28", "close": 154.15, "volume": 394912.0}, {"date": "2021-06-01", "close": 153.85, "volume": 362651.0}, {"date": "2021-06-02", "close": 155.52, "volume": 332407.0}, {"date": "2021-06-03", "close": 155.8, "volume": 477502.0}, {"date": "2021-06-04", "close": 157.8, "volume": 415869.0}, {"date": "2021-06-07", "close": 156.2, "volume": 499212.0}, {"date": "2021-06-08", "close": 158.23, "volume": 501157.0}, {"date": "2021-06-09", "close": 159.72, "volume": 453442.0}, {"date": "2021-06-10", "close": 163.13, "volume": 487642.0}, {"date": "2021-06-11", "close": 162.57, "volume": 445818.0}, {"date": "2021-06-14", "close": 163.33, "volume": 403288.0}, {"date": "2021-06-15", "close": 163.91, "volume": 428402.0}, {"date": "2021-06-16", "close": 164.61, "volume": 608916.0}, {"date": "2021-06-17", "close": 163.19, "volume": 615761.0}, {"date": "2021-06-18", "close": 164.55, "volume": 974603.0}, {"date": "2021-06-21", "close": 166.85, "volume": 550275.0}, {"date": "2021-06-22", "close": 165.71, "volume": 553840.0}, {"date": "2021-06-23", "close": 164.32, "volume": 429900.0}, {"date": "2021-06-24", "close": 164.45, "volume": 453049.0}, {"date": "2021-06-25", "close": 166.59, "volume": 1597952.0}, {"date": "2021-06-28", "close": 165.24, "volume": 302860.0}, {"date": "2021-06-29", "close": 165.52, "volume": 269879.0}, {"date": "2021-06-30", "close": 163.51, "volume": 431966.0}, {"date": "2021-07-01", "close": 164.51, "volume": 313111.0}, {"date": "2021-07-02", "close": 165.82, "volume": 217738.0}, {"date": "2021-07-06", "close": 164.71, "volume": 275167.0}, {"date": "2021-07-07", "close": 166.81, "volume": 403259.0}, {"date": "2021-07-08", "close": 166.58, "volume": 360498.0}, {"date": "2021-07-09", "close": 167.38, "volume": 271804.0}, {"date": "2021-07-12", "close": 167.06, "volume": 210931.0}, {"date": "2021-07-13", "close": 166.73, "volume": 213525.0}, {"date": "2021-07-14", "close": 168.31, "volume": 229961.0}, {"date": "2021-07-15", "close": 170.64, "volume": 525454.0}, {"date": "2021-07-16", "close": 171.67, "volume": 495761.0}, {"date": "2021-07-19", "close": 170.35, "volume": 503387.0}, {"date": "2021-07-20", "close": 173.63, "volume": 546971.0}, {"date": "2021-07-21", "close": 173.13, "volume": 475319.0}, {"date": "2021-07-22", "close": 174.88, "volume": 294280.0}, {"date": "2021-07-23", "close": 176.27, "volume": 201217.0}, {"date": "2021-07-26", "close": 175.81, "volume": 244330.0}, {"date": "2021-07-27", "close": 176.12, "volume": 323065.0}, {"date": "2021-07-28", "close": 171.93, "volume": 443850.0}, {"date": "2021-07-29", "close": 173.29, "volume": 264321.0}, {"date": "2021-07-30", "close": 174.09, "volume": 211075.0}, {"date": "2021-08-02", "close": 174.57, "volume": 347958.0}, {"date": "2021-08-03", "close": 175.83, "volume": 426169.0}, {"date": "2021-08-04", "close": 173.59, "volume": 271637.0}, {"date": "2021-08-05", "close": 173.44, "volume": 300613.0}, {"date": "2021-08-06", "close": 173.95, "volume": 312721.0}, {"date": "2021-08-09", "close": 172.89, "volume": 249520.0}, {"date": "2021-08-10", "close": 172.24, "volume": 244239.0}, {"date": "2021-08-11", "close": 173.71, "volume": 252043.0}, {"date": "2021-08-12", "close": 174.31, "volume": 359621.0}, {"date": "2021-08-13", "close": 177.12, "volume": 238547.0}, {"date": "2021-08-16", "close": 177.74, "volume": 462763.0}, {"date": "2021-08-17", "close": 178.58, "volume": 522950.0}, {"date": "2021-08-18", "close": 172.38, "volume": 999669.0}, {"date": "2021-08-19", "close": 176.29, "volume": 390905.0}, {"date": "2021-08-20", "close": 177.13, "volume": 352091.0}, {"date": "2021-08-23", "close": 176.52, "volume": 230234.0}, {"date": "2021-08-24", "close": 173.21, "volume": 315335.0}, {"date": "2021-08-25", "close": 173.45, "volume": 240622.0}, {"date": "2021-08-26", "close": 173.95, "volume": 240089.0}, {"date": "2021-08-27", "close": 175.93, "volume": 423472.0}, {"date": "2021-08-30", "close": 176.32, "volume": 200190.0}, {"date": "2021-08-31", "close": 176.38, "volume": 518470.0}, {"date": "2021-09-01", "close": 177.3, "volume": 256795.0}, {"date": "2021-09-02", "close": 176.23, "volume": 287390.0}, {"date": "2021-09-03", "close": 175.74, "volume": 316152.0}, {"date": "2021-09-07", "close": 173.0, "volume": 433903.0}, {"date": "2021-09-08", "close": 173.28, "volume": 600827.0}, {"date": "2021-09-09", "close": 171.25, "volume": 472276.0}, {"date": "2021-09-10", "close": 169.04, "volume": 516547.0}, {"date": "2021-09-13", "close": 168.44, "volume": 368452.0}, {"date": "2021-09-14", "close": 167.11, "volume": 366191.0}, {"date": "2021-09-15", "close": 169.91, "volume": 357640.0}, {"date": "2021-09-16", "close": 170.81, "volume": 316029.0}, {"date": "2021-09-17", "close": 168.76, "volume": 826990.0}, {"date": "2021-09-20", "close": 169.41, "volume": 452237.0}, {"date": "2021-09-21", "close": 167.83, "volume": 314764.0}, {"date": "2021-09-22", "close": 168.76, "volume": 292740.0}, {"date": "2021-09-23", "close": 170.37, "volume": 283288.0}, {"date": "2021-09-24", "close": 171.38, "volume": 219597.0}, {"date": "2021-09-27", "close": 170.61, "volume": 326477.0}, {"date": "2021-09-28", "close": 165.41, "volume": 488281.0}, {"date": "2021-09-29", "close": 166.16, "volume": 321790.0}, {"date": "2021-09-30", "close": 164.06, "volume": 464111.0}, {"date": "2021-10-01", "close": 165.01, "volume": 354543.0}, {"date": "2021-10-04", "close": 163.16, "volume": 394310.0}, {"date": "2021-10-05", "close": 162.81, "volume": 405827.0}, {"date": "2021-10-06", "close": 163.19, "volume": 441235.0}, {"date": "2021-10-07", "close": 164.69, "volume": 439023.0}, {"date": "2021-10-08", "close": 166.06, "volume": 259237.0}, {"date": "2021-10-11", "close": 164.82, "volume": 229081.0}, {"date": "2021-10-12", "close": 163.79, "volume": 338903.0}, {"date": "2021-10-13", "close": 164.84, "volume": 235298.0}, {"date": "2021-10-14", "close": 167.98, "volume": 256773.0}, {"date": "2021-10-15", "close": 170.06, "volume": 370720.0}, {"date": "2021-10-18", "close": 171.05, "volume": 253924.0}, {"date": "2021-10-19", "close": 170.95, "volume": 330726.0}, {"date": "2021-10-20", "close": 171.08, "volume": 330245.0}, {"date": "2021-10-21", "close": 172.24, "volume": 294729.0}, {"date": "2021-10-22", "close": 174.24, "volume": 218321.0}, {"date": "2021-10-25", "close": 174.05, "volume": 218465.0}, {"date": "2021-10-26", "close": 174.05, "volume": 209420.0}, {"date": "2021-10-27", "close": 164.7, "volume": 603124.0}, {"date": "2021-10-28", "close": 163.85, "volume": 417806.0}, {"date": "2021-10-29", "close": 166.48, "volume": 461621.0}, {"date": "2021-11-01", "close": 166.03, "volume": 270456.0}, {"date": "2021-11-02", "close": 159.3, "volume": 621450.0}, {"date": "2021-11-03", "close": 159.13, "volume": 1068497.0}, {"date": "2021-11-04", "close": 158.65, "volume": 454526.0}, {"date": "2021-11-05", "close": 158.35, "volume": 566188.0}, {"date": "2021-11-08", "close": 161.1, "volume": 971182.0}, {"date": "2021-11-09", "close": 159.04, "volume": 920752.0}, {"date": "2021-11-10", "close": 161.76, "volume": 615815.0}, {"date": "2021-11-11", "close": 159.21, "volume": 408209.0}, {"date": "2021-11-12", "close": 157.74, "volume": 1114778.0}, {"date": "2021-11-15", "close": 157.0, "volume": 430798.0}, {"date": "2021-11-16", "close": 157.64, "volume": 424254.0}, {"date": "2021-11-17", "close": 153.8, "volume": 1131706.0}, {"date": "2021-11-18", "close": 151.8, "volume": 847811.0}, {"date": "2021-11-19", "close": 153.21, "volume": 849904.0}, {"date": "2021-11-22", "close": 153.18, "volume": 584201.0}, {"date": "2021-11-23", "close": 153.04, "volume": 497981.0}, {"date": "2021-11-24", "close": 152.81, "volume": 496656.0}, {"date": "2021-11-26", "close": 151.14, "volume": 372796.0}, {"date": "2021-11-29", "close": 152.31, "volume": 748886.0}, {"date": "2021-11-30", "close": 151.63, "volume": 1354404.0}, {"date": "2021-12-01", "close": 147.96, "volume": 946083.0}, {"date": "2021-12-02", "close": 152.15, "volume": 673906.0}, {"date": "2021-12-03", "close": 154.02, "volume": 819882.0}, {"date": "2021-12-06", "close": 158.89, "volume": 627035.0}, {"date": "2021-12-07", "close": 157.37, "volume": 1012454.0}, {"date": "2021-12-08", "close": 156.32, "volume": 434260.0}, {"date": "2021-12-09", "close": 156.56, "volume": 429224.0}, {"date": "2021-12-10", "close": 158.25, "volume": 402269.0}, {"date": "2021-12-13", "close": 162.52, "volume": 863468.0}, {"date": "2021-12-14", "close": 162.35, "volume": 473817.0}, {"date": "2021-12-15", "close": 159.92, "volume": 616078.0}, {"date": "2021-12-16", "close": 165.1, "volume": 791203.0}, {"date": "2021-12-17", "close": 164.24, "volume": 1024286.0}, {"date": "2021-12-20", "close": 162.99, "volume": 406395.0}, {"date": "2021-12-21", "close": 165.02, "volume": 308060.0}, {"date": "2021-12-22", "close": 165.83, "volume": 358911.0}, {"date": "2021-12-23", "close": 165.43, "volume": 313831.0}, {"date": "2021-12-27", "close": 165.55, "volume": 233754.0}, {"date": "2021-12-28", "close": 167.38, "volume": 150649.0}, {"date": "2021-12-29", "close": 167.84, "volume": 193059.0}, {"date": "2021-12-30", "close": 167.72, "volume": 211840.0}, {"date": "2021-12-31", "close": 166.99, "volume": 227996.0}, {"date": "2022-01-03", "close": 171.5, "volume": 507711.0}, {"date": "2022-01-04", "close": 174.66, "volume": 771489.0}, {"date": "2022-01-05", "close": 172.92, "volume": 870788.0}, {"date": "2022-01-06", "close": 169.6, "volume": 530819.0}, {"date": "2022-01-07", "close": 169.75, "volume": 416729.0}, {"date": "2022-01-10", "close": 169.56, "volume": 431321.0}, {"date": "2022-01-11", "close": 169.74, "volume": 412485.0}, {"date": "2022-01-12", "close": 171.91, "volume": 449002.0}, {"date": "2022-01-13", "close": 168.2, "volume": 512143.0}, {"date": "2022-01-14", "close": 168.94, "volume": 517547.0}, {"date": "2022-01-18", "close": 165.37, "volume": 532871.0}, {"date": "2022-01-19", "close": 166.42, "volume": 633462.0}, {"date": "2022-01-20", "close": 163.08, "volume": 710632.0}, {"date": "2022-01-21", "close": 163.74, "volume": 711656.0}, {"date": "2022-01-24", "close": 163.22, "volume": 530773.0}, {"date": "2022-01-25", "close": 158.85, "volume": 694309.0}, {"date": "2022-01-26", "close": 156.82, "volume": 614929.0}, {"date": "2022-01-27", "close": 157.22, "volume": 919744.0}, {"date": "2022-01-28", "close": 165.55, "volume": 669810.0}, {"date": "2022-01-31", "close": 167.81, "volume": 603571.0}, {"date": "2022-02-01", "close": 168.7, "volume": 630742.0}, {"date": "2022-02-02", "close": 170.55, "volume": 467116.0}, {"date": "2022-02-03", "close": 167.0, "volume": 640003.0}, {"date": "2022-02-04", "close": 168.0, "volume": 669543.0}, {"date": "2022-02-07", "close": 167.32, "volume": 618867.0}, {"date": "2022-02-08", "close": 169.2, "volume": 1233977.0}, {"date": "2022-02-09", "close": 175.04, "volume": 1448108.0}, {"date": "2022-02-10", "close": 166.76, "volume": 999122.0}, {"date": "2022-02-11", "close": 167.41, "volume": 762946.0}, {"date": "2022-02-14", "close": 170.18, "volume": 704789.0}, {"date": "2022-02-15", "close": 168.94, "volume": 474210.0}, {"date": "2022-02-16", "close": 169.54, "volume": 514166.0}, {"date": "2022-02-17", "close": 170.35, "volume": 556979.0}, {"date": "2022-02-18", "close": 172.46, "volume": 597533.0}, {"date": "2022-02-22", "close": 169.36, "volume": 637949.0}, {"date": "2022-02-23", "close": 167.89, "volume": 584804.0}, {"date": "2022-02-24", "close": 170.07, "volume": 642504.0}, {"date": "2022-02-25", "close": 176.05, "volume": 619104.0}, {"date": "2022-02-28", "close": 176.8, "volume": 733803.0}, {"date": "2022-03-01", "close": 179.12, "volume": 684359.0}, {"date": "2022-03-02", "close": 180.15, "volume": 605732.0}, {"date": "2022-03-03", "close": 183.44, "volume": 565371.0}, {"date": "2022-03-04", "close": 185.33, "volume": 535629.0}, {"date": "2022-03-07", "close": 183.69, "volume": 764898.0}, {"date": "2022-03-08", "close": 177.3, "volume": 826616.0}, {"date": "2022-03-09", "close": 177.05, "volume": 737125.0}, {"date": "2022-03-10", "close": 181.66, "volume": 677221.0}, {"date": "2022-03-11", "close": 183.42, "volume": 794923.0}, {"date": "2022-03-14", "close": 179.79, "volume": 466693.0}, {"date": "2022-03-15", "close": 178.99, "volume": 758666.0}, {"date": "2022-03-16", "close": 184.92, "volume": 853083.0}, {"date": "2022-03-17", "close": 184.25, "volume": 585622.0}, {"date": "2022-03-18", "close": 185.51, "volume": 1277961.0}, {"date": "2022-03-21", "close": 186.07, "volume": 542673.0}, {"date": "2022-03-22", "close": 187.81, "volume": 331699.0}, {"date": "2022-03-23", "close": 188.14, "volume": 449412.0}, {"date": "2022-03-24", "close": 189.33, "volume": 521821.0}, {"date": "2022-03-25", "close": 193.34, "volume": 427503.0}, {"date": "2022-03-28", "close": 194.5, "volume": 457044.0}, {"date": "2022-03-29", "close": 197.83, "volume": 424227.0}, {"date": "2022-03-30", "close": 197.26, "volume": 360958.0}, {"date": "2022-03-31", "close": 197.05, "volume": 569299.0}, {"date": "2022-04-01", "close": 200.42, "volume": 463929.0}, {"date": "2022-04-04", "close": 200.64, "volume": 424335.0}, {"date": "2022-04-05", "close": 203.75, "volume": 606641.0}, {"date": "2022-04-06", "close": 203.72, "volume": 581011.0}, {"date": "2022-04-07", "close": 203.69, "volume": 622800.0}, {"date": "2022-04-08", "close": 200.53, "volume": 584334.0}, {"date": "2022-04-11", "close": 198.55, "volume": 358196.0}, {"date": "2022-04-12", "close": 200.73, "volume": 432629.0}, {"date": "2022-04-13", "close": 200.5, "volume": 404101.0}, {"date": "2022-04-14", "close": 200.49, "volume": 440369.0}, {"date": "2022-04-18", "close": 200.05, "volume": 222330.0}, {"date": "2022-04-19", "close": 202.18, "volume": 275573.0}, {"date": "2022-04-20", "close": 201.79, "volume": 274501.0}, {"date": "2022-04-21", "close": 203.65, "volume": 536615.0}, {"date": "2022-04-22", "close": 197.31, "volume": 326126.0}, {"date": "2022-04-25", "close": 197.45, "volume": 373971.0}, {"date": "2022-04-26", "close": 193.61, "volume": 336175.0}, {"date": "2022-04-27", "close": 191.83, "volume": 500414.0}, {"date": "2022-04-28", "close": 194.63, "volume": 403070.0}, {"date": "2022-04-29", "close": 189.58, "volume": 442541.0}, {"date": "2022-05-02", "close": 190.36, "volume": 558179.0}, {"date": "2022-05-03", "close": 192.33, "volume": 555314.0}, {"date": "2022-05-04", "close": 187.96, "volume": 994394.0}, {"date": "2022-05-05", "close": 186.13, "volume": 658759.0}, {"date": "2022-05-06", "close": 184.99, "volume": 483162.0}, {"date": "2022-05-09", "close": 177.33, "volume": 618588.0}, {"date": "2022-05-10", "close": 178.87, "volume": 807807.0}, {"date": "2022-05-11", "close": 178.18, "volume": 655974.0}, {"date": "2022-05-12", "close": 175.87, "volume": 630801.0}, {"date": "2022-05-13", "close": 175.43, "volume": 511446.0}, {"date": "2022-05-16", "close": 177.07, "volume": 395394.0}, {"date": "2022-05-17", "close": 179.79, "volume": 448443.0}, {"date": "2022-05-18", "close": 176.47, "volume": 425576.0}, {"date": "2022-05-19", "close": 178.12, "volume": 454190.0}, {"date": "2022-05-20", "close": 179.12, "volume": 400590.0}, {"date": "2022-05-23", "close": 182.35, "volume": 392386.0}, {"date": "2022-05-24", "close": 183.85, "volume": 482557.0}, {"date": "2022-05-25", "close": 183.92, "volume": 518521.0}, {"date": "2022-05-26", "close": 186.62, "volume": 523793.0}, {"date": "2022-05-27", "close": 188.09, "volume": 434102.0}, {"date": "2022-05-31", "close": 188.12, "volume": 871310.0}, {"date": "2022-06-01", "close": 186.13, "volume": 482324.0}, {"date": "2022-06-02", "close": 187.55, "volume": 425548.0}, {"date": "2022-06-03", "close": 186.08, "volume": 261368.0}, {"date": "2022-06-06", "close": 186.38, "volume": 235739.0}, {"date": "2022-06-07", "close": 187.99, "volume": 263479.0}, {"date": "2022-06-08", "close": 186.3, "volume": 257030.0}, {"date": "2022-06-09", "close": 182.52, "volume": 296115.0}, {"date": "2022-06-10", "close": 180.45, "volume": 394801.0}, {"date": "2022-06-13", "close": 176.92, "volume": 491032.0}, {"date": "2022-06-14", "close": 177.11, "volume": 401723.0}, {"date": "2022-06-15", "close": 179.27, "volume": 639582.0}, {"date": "2022-06-16", "close": 171.58, "volume": 544349.0}, {"date": "2022-06-17", "close": 172.13, "volume": 830614.0}, {"date": "2022-06-21", "close": 174.51, "volume": 365550.0}, {"date": "2022-06-22", "close": 172.9, "volume": 496576.0}, {"date": "2022-06-23", "close": 177.74, "volume": 367815.0}, {"date": "2022-06-24", "close": 182.9, "volume": 1419530.0}, {"date": "2022-06-27", "close": 183.03, "volume": 287356.0}, {"date": "2022-06-28", "close": 180.4, "volume": 344536.0}, {"date": "2022-06-29", "close": 182.12, "volume": 323442.0}, {"date": "2022-06-30", "close": 180.02, "volume": 930700.0}, {"date": "2022-07-01", "close": 184.27, "volume": 460147.0}, {"date": "2022-07-05", "close": 183.78, "volume": 326422.0}, {"date": "2022-07-06", "close": 186.25, "volume": 417715.0}, {"date": "2022-07-07", "close": 186.01, "volume": 305275.0}, {"date": "2022-07-08", "close": 185.57, "volume": 342124.0}, {"date": "2022-07-11", "close": 186.66, "volume": 436680.0}, {"date": "2022-07-12", "close": 184.41, "volume": 310860.0}, {"date": "2022-07-13", "close": 185.14, "volume": 339058.0}, {"date": "2022-07-14", "close": 186.0, "volume": 290448.0}, {"date": "2022-07-15", "close": 189.98, "volume": 287425.0}, {"date": "2022-07-18", "close": 190.93, "volume": 479361.0}, {"date": "2022-07-19", "close": 194.45, "volume": 412047.0}, {"date": "2022-07-20", "close": 194.83, "volume": 353715.0}, {"date": "2022-07-21", "close": 198.69, "volume": 418768.0}, {"date": "2022-07-22", "close": 199.69, "volume": 240598.0}, {"date": "2022-07-25", "close": 197.38, "volume": 589189.0}, {"date": "2022-07-26", "close": 200.73, "volume": 601320.0}, {"date": "2022-07-27", "close": 202.76, "volume": 430488.0}, {"date": "2022-07-28", "close": 206.31, "volume": 386131.0}, {"date": "2022-07-29", "close": 207.77, "volume": 377535.0}, {"date": "2022-08-01", "close": 207.52, "volume": 323972.0}, {"date": "2022-08-02", "close": 205.59, "volume": 431789.0}, {"date": "2022-08-03", "close": 208.09, "volume": 394918.0}, {"date": "2022-08-04", "close": 208.34, "volume": 293668.0}, {"date": "2022-08-05", "close": 211.07, "volume": 323889.0}, {"date": "2022-08-08", "close": 210.93, "volume": 370809.0}, {"date": "2022-08-09", "close": 209.25, "volume": 485947.0}, {"date": "2022-08-10", "close": 209.16, "volume": 438399.0}, {"date": "2022-08-11", "close": 206.89, "volume": 727185.0}, {"date": "2022-08-12", "close": 208.88, "volume": 384862.0}, {"date": "2022-08-15", "close": 210.47, "volume": 371214.0}, {"date": "2022-08-16", "close": 210.84, "volume": 519018.0}, {"date": "2022-08-17", "close": 197.3, "volume": 1418328.0}, {"date": "2022-08-18", "close": 203.47, "volume": 661313.0}, {"date": "2022-08-19", "close": 204.27, "volume": 1358949.0}, {"date": "2022-08-22", "close": 202.77, "volume": 468822.0}, {"date": "2022-08-23", "close": 200.93, "volume": 319503.0}, {"date": "2022-08-24", "close": 200.59, "volume": 386091.0}, {"date": "2022-08-25", "close": 200.18, "volume": 551043.0}, {"date": "2022-08-26", "close": 197.47, "volume": 326934.0}, {"date": "2022-08-29", "close": 195.86, "volume": 332011.0}, {"date": "2022-08-30", "close": 194.27, "volume": 293188.0}, {"date": "2022-08-31", "close": 192.2, "volume": 700152.0}, {"date": "2022-09-01", "close": 194.82, "volume": 529852.0}, {"date": "2022-09-02", "close": 191.19, "volume": 404565.0}, {"date": "2022-09-06", "close": 194.41, "volume": 561983.0}, {"date": "2022-09-07", "close": 196.78, "volume": 646614.0}, {"date": "2022-09-08", "close": 197.39, "volume": 396180.0}, {"date": "2022-09-09", "close": 200.22, "volume": 376233.0}, {"date": "2022-09-12", "close": 200.17, "volume": 455491.0}, {"date": "2022-09-13", "close": 194.1, "volume": 338587.0}, {"date": "2022-09-14", "close": 193.3, "volume": 427599.0}, {"date": "2022-09-15", "close": 192.86, "volume": 411936.0}, {"date": "2022-09-16", "close": 191.56, "volume": 678028.0}, {"date": "2022-09-19", "close": 193.29, "volume": 409357.0}, {"date": "2022-09-20", "close": 189.56, "volume": 337237.0}, {"date": "2022-09-21", "close": 188.26, "volume": 287222.0}, {"date": "2022-09-22", "close": 186.76, "volume": 258437.0}, {"date": "2022-09-23", "close": 184.98, "volume": 410178.0}, {"date": "2022-09-26", "close": 183.42, "volume": 344743.0}, {"date": "2022-09-27", "close": 182.76, "volume": 316214.0}, {"date": "2022-09-28", "close": 184.75, "volume": 414865.0}, {"date": "2022-09-29", "close": 183.04, "volume": 311113.0}, {"date": "2022-09-30", "close": 182.27, "volume": 481148.0}, {"date": "2022-10-03", "close": 186.75, "volume": 441962.0}, {"date": "2022-10-04", "close": 188.58, "volume": 533784.0}, {"date": "2022-10-05", "close": 188.06, "volume": 404556.0}, {"date": "2022-10-06", "close": 186.02, "volume": 453884.0}, {"date": "2022-10-07", "close": 185.66, "volume": 353924.0}, {"date": "2022-10-10", "close": 185.43, "volume": 256404.0}, {"date": "2022-10-11", "close": 183.99, "volume": 426752.0}, {"date": "2022-10-12", "close": 181.39, "volume": 484948.0}, {"date": "2022-10-13", "close": 185.23, "volume": 718708.0}, {"date": "2022-10-14", "close": 183.43, "volume": 541128.0}, {"date": "2022-10-17", "close": 186.8, "volume": 521881.0}, {"date": "2022-10-18", "close": 188.95, "volume": 372901.0}, {"date": "2022-10-19", "close": 187.11, "volume": 297529.0}, {"date": "2022-10-20", "close": 185.46, "volume": 320960.0}, {"date": "2022-10-21", "close": 187.32, "volume": 321083.0}, {"date": "2022-10-24", "close": 189.14, "volume": 376241.0}, {"date": "2022-10-25", "close": 192.67, "volume": 366469.0}, {"date": "2022-10-26", "close": 193.25, "volume": 457877.0}, {"date": "2022-10-27", "close": 196.34, "volume": 669325.0}, {"date": "2022-10-28", "close": 201.73, "volume": 408097.0}, {"date": "2022-10-31", "close": 199.06, "volume": 483007.0}, {"date": "2022-11-01", "close": 201.24, "volume": 435448.0}, {"date": "2022-11-02", "close": 190.64, "volume": 890086.0}, {"date": "2022-11-03", "close": 179.62, "volume": 763570.0}, {"date": "2022-11-04", "close": 180.46, "volume": 626491.0}, {"date": "2022-11-07", "close": 181.85, "volume": 645464.0}, {"date": "2022-11-08", "close": 180.94, "volume": 721755.0}, {"date": "2022-11-09", "close": 172.52, "volume": 1132679.0}, {"date": "2022-11-10", "close": 175.75, "volume": 1009830.0}, {"date": "2022-11-11", "close": 174.49, "volume": 713189.0}, {"date": "2022-11-14", "close": 177.43, "volume": 573869.0}, {"date": "2022-11-15", "close": 181.2, "volume": 575863.0}, {"date": "2022-11-16", "close": 180.64, "volume": 500897.0}, {"date": "2022-11-17", "close": 183.1, "volume": 641487.0}, {"date": "2022-11-18", "close": 186.96, "volume": 730224.0}, {"date": "2022-11-21", "close": 188.81, "volume": 792902.0}, {"date": "2022-11-22", "close": 188.94, "volume": 508640.0}, {"date": "2022-11-23", "close": 190.06, "volume": 317505.0}, {"date": "2022-11-25", "close": 191.42, "volume": 196633.0}, {"date": "2022-11-28", "close": 188.8, "volume": 402455.0}, {"date": "2022-11-29", "close": 185.9, "volume": 481568.0}, {"date": "2022-11-30", "close": 189.35, "volume": 837628.0}, {"date": "2022-12-01", "close": 190.73, "volume": 531757.0}, {"date": "2022-12-02", "close": 191.6, "volume": 489981.0}, {"date": "2022-12-05", "close": 188.93, "volume": 387959.0}, {"date": "2022-12-06", "close": 183.49, "volume": 445907.0}, {"date": "2022-12-07", "close": 184.78, "volume": 377576.0}, {"date": "2022-12-08", "close": 184.92, "volume": 363016.0}, {"date": "2022-12-09", "close": 181.54, "volume": 580310.0}, {"date": "2022-12-12", "close": 182.89, "volume": 371706.0}, {"date": "2022-12-13", "close": 183.08, "volume": 480168.0}, {"date": "2022-12-14", "close": 180.59, "volume": 520015.0}, {"date": "2022-12-15", "close": 177.93, "volume": 542017.0}, {"date": "2022-12-16", "close": 177.55, "volume": 1442902.0}, {"date": "2022-12-19", "close": 175.37, "volume": 552208.0}, {"date": "2022-12-20", "close": 176.47, "volume": 405144.0}, {"date": "2022-12-21", "close": 178.29, "volume": 377025.0}, {"date": "2022-12-22", "close": 176.67, "volume": 279916.0}, {"date": "2022-12-23", "close": 177.34, "volume": 232480.0}, {"date": "2022-12-27", "close": 178.9, "volume": 294493.0}, {"date": "2022-12-28", "close": 176.64, "volume": 253265.0}, {"date": "2022-12-29", "close": 177.49, "volume": 324321.0}, {"date": "2022-12-30", "close": 175.56, "volume": 358091.0}, {"date": "2023-01-03", "close": 176.1, "volume": 323343.0}, {"date": "2023-01-04", "close": 177.19, "volume": 394229.0}, {"date": "2023-01-05", "close": 173.78, "volume": 349718.0}, {"date": "2023-01-06", "close": 178.3, "volume": 248898.0}, {"date": "2023-01-09", "close": 178.2, "volume": 548500.0}, {"date": "2023-01-10", "close": 178.37, "volume": 254385.0}, {"date": "2023-01-11", "close": 181.1, "volume": 364390.0}, {"date": "2023-01-12", "close": 181.59, "volume": 291595.0}, {"date": "2023-01-13", "close": 181.76, "volume": 329518.0}, {"date": "2023-01-17", "close": 181.79, "volume": 538653.0}, {"date": "2023-01-18", "close": 180.05, "volume": 338704.0}, {"date": "2023-01-19", "close": 176.84, "volume": 440830.0}, {"date": "2023-01-20", "close": 178.86, "volume": 457514.0}, {"date": "2023-01-23", "close": 180.46, "volume": 298775.0}, {"date": "2023-01-24", "close": 178.43, "volume": 342743.0}, {"date": "2023-01-25", "close": 178.92, "volume": 335106.0}, {"date": "2023-01-26", "close": 181.31, "volume": 378516.0}, {"date": "2023-01-27", "close": 180.51, "volume": 322369.0}, {"date": "2023-01-30", "close": 179.08, "volume": 311239.0}, {"date": "2023-01-31", "close": 180.09, "volume": 363744.0}, {"date": "2023-02-01", "close": 181.16, "volume": 476677.0}, {"date": "2023-02-02", "close": 182.47, "volume": 464764.0}, {"date": "2023-02-03", "close": 180.7, "volume": 445372.0}, {"date": "2023-02-06", "close": 177.69, "volume": 445529.0}, {"date": "2023-02-07", "close": 181.46, "volume": 519844.0}, {"date": "2023-02-08", "close": 164.54, "volume": 1609140.0}, {"date": "2023-02-09", "close": 167.55, "volume": 912440.0}, {"date": "2023-02-10", "close": 170.41, "volume": 661019.0}, {"date": "2023-02-13", "close": 170.54, "volume": 810261.0}, {"date": "2023-02-14", "close": 166.56, "volume": 553924.0}, {"date": "2023-02-15", "close": 168.43, "volume": 557569.0}, {"date": "2023-02-16", "close": 165.16, "volume": 527630.0}, {"date": "2023-02-17", "close": 169.0, "volume": 728866.0}, {"date": "2023-02-21", "close": 166.58, "volume": 419828.0}, {"date": "2023-02-22", "close": 166.13, "volume": 424650.0}, {"date": "2023-02-23", "close": 166.56, "volume": 394332.0}, {"date": "2023-02-24", "close": 165.26, "volume": 488991.0}, {"date": "2023-02-27", "close": 165.75, "volume": 458632.0}, {"date": "2023-02-28", "close": 164.24, "volume": 518077.0}, {"date": "2023-03-01", "close": 163.94, "volume": 305081.0}, {"date": "2023-03-02", "close": 165.85, "volume": 354777.0}, {"date": "2023-03-03", "close": 166.06, "volume": 443666.0}, {"date": "2023-03-06", "close": 164.71, "volume": 487048.0}, {"date": "2023-03-07", "close": 163.65, "volume": 490294.0}, {"date": "2023-03-08", "close": 164.27, "volume": 474930.0}, {"date": "2023-03-09", "close": 162.81, "volume": 364111.0}, {"date": "2023-03-10", "close": 158.08, "volume": 638227.0}, {"date": "2023-03-13", "close": 141.27, "volume": 3302925.0}, {"date": "2023-03-14", "close": 141.79, "volume": 1588773.0}, {"date": "2023-03-15", "close": 145.46, "volume": 1348502.0}, {"date": "2023-03-16", "close": 148.11, "volume": 1178658.0}, {"date": "2023-03-17", "close": 146.46, "volume": 1672188.0}, {"date": "2023-03-20", "close": 152.01, "volume": 831641.0}, {"date": "2023-03-21", "close": 152.17, "volume": 660714.0}, {"date": "2023-03-22", "close": 147.56, "volume": 493505.0}, {"date": "2023-03-23", "close": 146.68, "volume": 541683.0}, {"date": "2023-03-24", "close": 147.24, "volume": 376551.0}, {"date": "2023-03-27", "close": 149.43, "volume": 533444.0}, {"date": "2023-03-28", "close": 149.72, "volume": 490345.0}, {"date": "2023-03-29", "close": 148.52, "volume": 633502.0}, {"date": "2023-03-30", "close": 147.98, "volume": 945265.0}, {"date": "2023-03-31", "close": 150.72, "volume": 575055.0}, {"date": "2023-04-03", "close": 150.59, "volume": 588306.0}, {"date": "2023-04-04", "close": 148.81, "volume": 454257.0}, {"date": "2023-04-05", "close": 147.17, "volume": 503735.0}, {"date": "2023-04-06", "close": 148.61, "volume": 456162.0}, {"date": "2023-04-10", "close": 148.72, "volume": 542515.0}, {"date": "2023-04-11", "close": 153.39, "volume": 811229.0}, {"date": "2023-04-12", "close": 151.61, "volume": 777063.0}, {"date": "2023-04-13", "close": 158.31, "volume": 1174389.0}, {"date": "2023-04-14", "close": 153.96, "volume": 1119507.0}, {"date": "2023-04-17", "close": 156.99, "volume": 969774.0}, {"date": "2023-04-18", "close": 154.58, "volume": 747689.0}, {"date": "2023-04-19", "close": 153.99, "volume": 784682.0}, {"date": "2023-04-20", "close": 155.94, "volume": 646983.0}, {"date": "2023-04-21", "close": 157.18, "volume": 797010.0}, {"date": "2023-04-24", "close": 158.51, "volume": 1011397.0}, {"date": "2023-04-25", "close": 155.93, "volume": 697785.0}, {"date": "2023-04-26", "close": 154.77, "volume": 562568.0}, {"date": "2023-04-27", "close": 159.67, "volume": 824214.0}, {"date": "2023-04-28", "close": 163.34, "volume": 923108.0}, {"date": "2023-05-01", "close": 163.13, "volume": 903227.0}, {"date": "2023-05-02", "close": 159.96, "volume": 1127734.0}, {"date": "2023-05-03", "close": 157.97, "volume": 1660278.0}, {"date": "2023-05-04", "close": 148.1, "volume": 1588107.0}, {"date": "2023-05-05", "close": 152.93, "volume": 989679.0}, {"date": "2023-05-08", "close": 154.2, "volume": 442721.0}, {"date": "2023-05-09", "close": 152.22, "volume": 508045.0}, {"date": "2023-05-10", "close": 153.3, "volume": 422917.0}, {"date": "2023-05-11", "close": 154.98, "volume": 576555.0}, {"date": "2023-05-12", "close": 155.81, "volume": 422247.0}, {"date": "2023-05-15", "close": 154.75, "volume": 515702.0}, {"date": "2023-05-16", "close": 147.89, "volume": 760526.0}, {"date": "2023-05-17", "close": 148.24, "volume": 623625.0}, {"date": "2023-05-18", "close": 150.7, "volume": 690959.0}, {"date": "2023-05-19", "close": 148.8, "volume": 1545701.0}, {"date": "2023-05-22", "close": 150.78, "volume": 512177.0}, {"date": "2023-05-23", "close": 148.89, "volume": 556072.0}, {"date": "2023-05-24", "close": 146.17, "volume": 559014.0}, {"date": "2023-05-25", "close": 148.31, "volume": 886309.0}, {"date": "2023-05-26", "close": 148.56, "volume": 532751.0}, {"date": "2023-05-30", "close": 148.56, "volume": 504733.0}, {"date": "2023-05-31", "close": 152.89, "volume": 2382277.0}, {"date": "2023-06-01", "close": 151.17, "volume": 714055.0}, {"date": "2023-06-02", "close": 152.74, "volume": 597664.0}, {"date": "2023-06-05", "close": 155.23, "volume": 560255.0}, {"date": "2023-06-06", "close": 155.4, "volume": 523367.0}, {"date": "2023-06-07", "close": 156.21, "volume": 477728.0}, {"date": "2023-06-08", "close": 155.96, "volume": 406344.0}, {"date": "2023-06-09", "close": 157.89, "volume": 366192.0}, {"date": "2023-06-12", "close": 159.11, "volume": 353112.0}, {"date": "2023-06-13", "close": 158.6, "volume": 667668.0}, {"date": "2023-06-14", "close": 160.89, "volume": 615337.0}, {"date": "2023-06-15", "close": 165.37, "volume": 717094.0}, {"date": "2023-06-16", "close": 163.54, "volume": 733194.0}, {"date": "2023-06-20", "close": 163.76, "volume": 695982.0}, {"date": "2023-06-21", "close": 164.27, "volume": 502450.0}, {"date": "2023-06-22", "close": 162.26, "volume": 641044.0}, {"date": "2023-06-23", "close": 162.8, "volume": 1392559.0}, {"date": "2023-06-26", "close": 163.68, "volume": 337837.0}, {"date": "2023-06-27", "close": 164.66, "volume": 309280.0}, {"date": "2023-06-28", "close": 164.25, "volume": 313790.0}, {"date": "2023-06-29", "close": 166.48, "volume": 370668.0}, {"date": "2023-06-30", "close": 167.33, "volume": 439115.0}, {"date": "2023-07-03", "close": 168.24, "volume": 237152.0}, {"date": "2023-07-05", "close": 166.58, "volume": 645828.0}, {"date": "2023-07-06", "close": 163.46, "volume": 582702.0}, {"date": "2023-07-07", "close": 163.01, "volume": 756114.0}, {"date": "2023-07-10", "close": 163.22, "volume": 457558.0}, {"date": "2023-07-11", "close": 164.83, "volume": 392728.0}, {"date": "2023-07-12", "close": 165.28, "volume": 413883.0}, {"date": "2023-07-13", "close": 166.45, "volume": 295918.0}, {"date": "2023-07-14", "close": 166.75, "volume": 440812.0}, {"date": "2023-07-17", "close": 168.32, "volume": 520142.0}, {"date": "2023-07-18", "close": 170.07, "volume": 552837.0}, {"date": "2023-07-19", "close": 172.76, "volume": 677354.0}, {"date": "2023-07-20", "close": 171.93, "volume": 423384.0}, {"date": "2023-07-21", "close": 171.61, "volume": 523078.0}, {"date": "2023-07-24", "close": 173.29, "volume": 478060.0}, {"date": "2023-07-25", "close": 173.42, "volume": 300834.0}, {"date": "2023-07-26", "close": 170.87, "volume": 358976.0}, {"date": "2023-07-27", "close": 169.5, "volume": 496256.0}, {"date": "2023-07-28", "close": 168.22, "volume": 689731.0}, {"date": "2023-07-31", "close": 167.57, "volume": 908664.0}, {"date": "2023-08-01", "close": 171.63, "volume": 478725.0}, {"date": "2023-08-02", "close": 169.85, "volume": 344116.0}, {"date": "2023-08-03", "close": 171.16, "volume": 290037.0}, {"date": "2023-08-04", "close": 169.04, "volume": 461341.0}, {"date": "2023-08-07", "close": 172.0, "volume": 259764.0}, {"date": "2023-08-08", "close": 170.52, "volume": 264169.0}, {"date": "2023-08-09", "close": 171.9, "volume": 307357.0}, {"date": "2023-08-10", "close": 171.81, "volume": 351896.0}, {"date": "2023-08-11", "close": 171.7, "volume": 281307.0}, {"date": "2023-08-14", "close": 171.96, "volume": 464343.0}, {"date": "2023-08-15", "close": 168.31, "volume": 592009.0}, {"date": "2023-08-16", "close": 156.47, "volume": 1858415.0}, {"date": "2023-08-17", "close": 154.84, "volume": 1201248.0}, {"date": "2023-08-18", "close": 155.03, "volume": 780537.0}, {"date": "2023-08-21", "close": 155.13, "volume": 627343.0}, {"date": "2023-08-22", "close": 156.62, "volume": 426565.0}, {"date": "2023-08-23", "close": 156.53, "volume": 544496.0}, {"date": "2023-08-24", "close": 157.88, "volume": 330928.0}, {"date": "2023-08-25", "close": 158.37, "volume": 279925.0}, {"date": "2023-08-28", "close": 158.68, "volume": 407717.0}, {"date": "2023-08-29", "close": 157.51, "volume": 404794.0}, {"date": "2023-08-30", "close": 159.75, "volume": 321054.0}, {"date": "2023-08-31", "close": 156.78, "volume": 646600.0}, {"date": "2023-09-01", "close": 158.08, "volume": 320216.0}, {"date": "2023-09-05", "close": 156.11, "volume": 360476.0}, {"date": "2023-09-06", "close": 153.7, "volume": 569216.0}, {"date": "2023-09-07", "close": 150.98, "volume": 606754.0}, {"date": "2023-09-08", "close": 151.4, "volume": 459252.0}, {"date": "2023-09-11", "close": 151.38, "volume": 396977.0}, {"date": "2023-09-12", "close": 153.0, "volume": 439673.0}, {"date": "2023-09-13", "close": 151.48, "volume": 443953.0}, {"date": "2023-09-14", "close": 152.75, "volume": 343068.0}, {"date": "2023-09-15", "close": 154.49, "volume": 725920.0}, {"date": "2023-09-18", "close": 155.19, "volume": 431619.0}, {"date": "2023-09-19", "close": 152.69, "volume": 362182.0}, {"date": "2023-09-20", "close": 152.88, "volume": 364197.0}, {"date": "2023-09-21", "close": 148.61, "volume": 310653.0}, {"date": "2023-09-22", "close": 147.89, "volume": 310901.0}, {"date": "2023-09-25", "close": 147.74, "volume": 268069.0}, {"date": "2023-09-26", "close": 147.54, "volume": 434446.0}, {"date": "2023-09-27", "close": 148.44, "volume": 455484.0}, {"date": "2023-09-28", "close": 151.67, "volume": 391125.0}, {"date": "2023-09-29", "close": 151.14, "volume": 524209.0}, {"date": "2023-10-02", "close": 149.87, "volume": 440376.0}, {"date": "2023-10-03", "close": 146.64, "volume": 435763.0}, {"date": "2023-10-04", "close": 147.5, "volume": 690770.0}, {"date": "2023-10-05", "close": 148.58, "volume": 384899.0}, {"date": "2023-10-06", "close": 148.97, "volume": 336593.0}, {"date": "2023-10-09", "close": 147.8, "volume": 372629.0}, {"date": "2023-10-10", "close": 148.82, "volume": 449948.0}, {"date": "2023-10-11", "close": 147.18, "volume": 382425.0}, {"date": "2023-10-12", "close": 144.46, "volume": 686884.0}, {"date": "2023-10-13", "close": 145.43, "volume": 454704.0}, {"date": "2023-10-16", "close": 147.9, "volume": 315886.0}, {"date": "2023-10-17", "close": 149.03, "volume": 416182.0}, {"date": "2023-10-18", "close": 147.08, "volume": 238888.0}, {"date": "2023-10-19", "close": 145.61, "volume": 475864.0}, {"date": "2023-10-20", "close": 143.12, "volume": 574984.0}, {"date": "2023-10-23", "close": 143.1, "volume": 635341.0}, {"date": "2023-10-24", "close": 143.56, "volume": 324757.0}, {"date": "2023-10-25", "close": 141.96, "volume": 518441.0}, {"date": "2023-10-26", "close": 140.33, "volume": 498137.0}, {"date": "2023-10-27", "close": 138.1, "volume": 572804.0}, {"date": "2023-10-30", "close": 139.79, "volume": 601927.0}, {"date": "2023-10-31", "close": 140.99, "volume": 482638.0}, {"date": "2023-11-01", "close": 140.35, "volume": 481449.0}, {"date": "2023-11-02", "close": 141.93, "volume": 790894.0}, {"date": "2023-11-03", "close": 144.85, "volume": 573579.0}, {"date": "2023-11-06", "close": 145.36, "volume": 633042.0}, {"date": "2023-11-07", "close": 143.43, "volume": 933810.0}, {"date": "2023-11-08", "close": 149.94, "volume": 1168133.0}, {"date": "2023-11-09", "close": 149.21, "volume": 640620.0}, {"date": "2023-11-10", "close": 147.99, "volume": 469007.0}, {"date": "2023-11-13", "close": 150.32, "volume": 528616.0}, {"date": "2023-11-14", "close": 153.14, "volume": 410047.0}, {"date": "2023-11-15", "close": 153.84, "volume": 449902.0}, {"date": "2023-11-16", "close": 153.41, "volume": 456229.0}, {"date": "2023-11-17", "close": 152.3, "volume": 363528.0}, {"date": "2023-11-20", "close": 153.67, "volume": 474067.0}, {"date": "2023-11-21", "close": 152.92, "volume": 426125.0}, {"date": "2023-11-22", "close": 153.09, "volume": 393067.0}, {"date": "2023-11-24", "close": 153.8, "volume": 249290.0}, {"date": "2023-11-27", "close": 153.99, "volume": 522107.0}, {"date": "2023-11-28", "close": 155.14, "volume": 453319.0}, {"date": "2023-11-29", "close": 156.01, "volume": 500671.0}, {"date": "2023-11-30", "close": 158.69, "volume": 2727285.0}, {"date": "2023-12-01", "close": 160.79, "volume": 486189.0}, {"date": "2023-12-04", "close": 162.68, "volume": 588209.0}, {"date": "2023-12-05", "close": 161.33, "volume": 339841.0}, {"date": "2023-12-06", "close": 165.4, "volume": 981554.0}, {"date": "2023-12-07", "close": 165.15, "volume": 496481.0}, {"date": "2023-12-08", "close": 164.69, "volume": 724773.0}, {"date": "2023-12-11", "close": 164.38, "volume": 667451.0}, {"date": "2023-12-12", "close": 166.12, "volume": 382925.0}, {"date": "2023-12-13", "close": 168.17, "volume": 806358.0}, {"date": "2023-12-14", "close": 166.9, "volume": 586495.0}, {"date": "2023-12-15", "close": 164.36, "volume": 1352431.0}, {"date": "2023-12-18", "close": 166.28, "volume": 444371.0}, {"date": "2023-12-19", "close": 165.25, "volume": 552656.0}, {"date": "2023-12-20", "close": 162.82, "volume": 649981.0}, {"date": "2023-12-21", "close": 163.27, "volume": 370936.0}, {"date": "2023-12-22", "close": 165.08, "volume": 487204.0}, {"date": "2023-12-26", "close": 165.56, "volume": 384133.0}, {"date": "2023-12-27", "close": 163.24, "volume": 383511.0}, {"date": "2023-12-28", "close": 163.88, "volume": 272660.0}, {"date": "2023-12-29", "close": 163.41, "volume": 267112.0}, {"date": "2024-01-02", "close": 164.66, "volume": 553107.0}, {"date": "2024-01-03", "close": 163.43, "volume": 470243.0}, {"date": "2024-01-04", "close": 166.67, "volume": 679381.0}, {"date": "2024-01-05", "close": 166.72, "volume": 567507.0}, {"date": "2024-01-08", "close": 169.7, "volume": 548707.0}, {"date": "2024-01-09", "close": 167.19, "volume": 414585.0}, {"date": "2024-01-10", "close": 167.61, "volume": 244986.0}, {"date": "2024-01-11", "close": 167.27, "volume": 324381.0}, {"date": "2024-01-12", "close": 167.59, "volume": 217051.0}, {"date": "2024-01-16", "close": 165.18, "volume": 284837.0}, {"date": "2024-01-17", "close": 165.76, "volume": 358436.0}, {"date": "2024-01-18", "close": 165.54, "volume": 305889.0}, {"date": "2024-01-19", "close": 166.39, "volume": 339587.0}, {"date": "2024-01-22", "close": 168.81, "volume": 350109.0}, {"date": "2024-01-23", "close": 168.05, "volume": 354096.0}, {"date": "2024-01-24", "close": 166.63, "volume": 381887.0}, {"date": "2024-01-25", "close": 168.29, "volume": 490363.0}, {"date": "2024-01-26", "close": 169.57, "volume": 398562.0}, {"date": "2024-01-29", "close": 169.54, "volume": 379082.0}, {"date": "2024-01-30", "close": 169.45, "volume": 440230.0}, {"date": "2024-01-31", "close": 165.83, "volume": 2118666.0}, {"date": "2024-02-01", "close": 166.67, "volume": 531967.0}, {"date": "2024-02-02", "close": 165.64, "volume": 500886.0}, {"date": "2024-02-05", "close": 163.24, "volume": 463226.0}, {"date": "2024-02-06", "close": 163.91, "volume": 871640.0}, {"date": "2024-02-07", "close": 169.18, "volume": 933569.0}, {"date": "2024-02-08", "close": 174.05, "volume": 622660.0}, {"date": "2024-02-09", "close": 175.93, "volume": 461677.0}, {"date": "2024-02-12", "close": 175.71, "volume": 427268.0}, {"date": "2024-02-13", "close": 172.61, "volume": 520041.0}, {"date": "2024-02-14", "close": 175.26, "volume": 495867.0}, {"date": "2024-02-15", "close": 174.08, "volume": 584254.0}, {"date": "2024-02-16", "close": 172.48, "volume": 428357.0}, {"date": "2024-02-20", "close": 173.1, "volume": 383697.0}, {"date": "2024-02-21", "close": 172.13, "volume": 287613.0}, {"date": "2024-02-22", "close": 173.64, "volume": 471886.0}, {"date": "2024-02-23", "close": 175.95, "volume": 307233.0}, {"date": "2024-02-26", "close": 174.42, "volume": 449055.0}, {"date": "2024-02-27", "close": 175.19, "volume": 262406.0}, {"date": "2024-02-28", "close": 173.33, "volume": 300181.0}, {"date": "2024-02-29", "close": 173.77, "volume": 445651.0}, {"date": "2024-03-01", "close": 171.96, "volume": 392891.0}, {"date": "2024-03-04", "close": 173.55, "volume": 379783.0}, {"date": "2024-03-05", "close": 172.52, "volume": 337787.0}, {"date": "2024-03-06", "close": 174.32, "volume": 294748.0}, {"date": "2024-03-07", "close": 173.78, "volume": 249665.0}, {"date": "2024-03-08", "close": 174.65, "volume": 360622.0}, {"date": "2024-03-11", "close": 173.52, "volume": 319838.0}, {"date": "2024-03-12", "close": 171.82, "volume": 433367.0}, {"date": "2024-03-13", "close": 172.35, "volume": 356776.0}, {"date": "2024-03-14", "close": 170.81, "volume": 308275.0}, {"date": "2024-03-15", "close": 170.95, "volume": 491255.0}, {"date": "2024-03-18", "close": 170.4, "volume": 292366.0}, {"date": "2024-03-19", "close": 171.05, "volume": 257193.0}, {"date": "2024-03-20", "close": 171.5, "volume": 231857.0}, {"date": "2024-03-21", "close": 171.86, "volume": 530075.0}, {"date": "2024-03-22", "close": 168.95, "volume": 285695.0}, {"date": "2024-03-25", "close": 165.75, "volume": 716258.0}, {"date": "2024-03-26", "close": 166.39, "volume": 438685.0}, {"date": "2024-03-27", "close": 172.26, "volume": 585423.0}, {"date": "2024-03-28", "close": 173.73, "volume": 411616.0}, {"date": "2024-04-01", "close": 170.46, "volume": 374960.0}, {"date": "2024-04-02", "close": 170.29, "volume": 446918.0}, {"date": "2024-04-03", "close": 170.26, "volume": 399786.0}, {"date": "2024-04-04", "close": 169.41, "volume": 415951.0}, {"date": "2024-04-05", "close": 170.03, "volume": 275370.0}, {"date": "2024-04-08", "close": 171.57, "volume": 450410.0}, {"date": "2024-04-09", "close": 174.17, "volume": 346394.0}, {"date": "2024-04-10", "close": 170.46, "volume": 348883.0}, {"date": "2024-04-11", "close": 170.05, "volume": 373474.0}, {"date": "2024-04-12", "close": 167.57, "volume": 304376.0}, {"date": "2024-04-15", "close": 165.04, "volume": 287193.0}, {"date": "2024-04-16", "close": 163.75, "volume": 230692.0}, {"date": "2024-04-17", "close": 164.67, "volume": 295598.0}, {"date": "2024-04-18", "close": 164.77, "volume": 310160.0}, {"date": "2024-04-19", "close": 165.6, "volume": 368438.0}, {"date": "2024-04-22", "close": 164.84, "volume": 329182.0}, {"date": "2024-04-23", "close": 166.48, "volume": 297528.0}, {"date": "2024-04-24", "close": 165.2, "volume": 350843.0}, {"date": "2024-04-25", "close": 165.89, "volume": 240179.0}, {"date": "2024-04-26", "close": 164.88, "volume": 378670.0}, {"date": "2024-04-29", "close": 166.12, "volume": 294075.0}, {"date": "2024-04-30", "close": 162.69, "volume": 502331.0}, {"date": "2024-05-01", "close": 162.52, "volume": 498824.0}, {"date": "2024-05-02", "close": 162.51, "volume": 369854.0}, {"date": "2024-05-03", "close": 164.18, "volume": 359286.0}, {"date": "2024-05-06", "close": 164.96, "volume": 402895.0}, {"date": "2024-05-07", "close": 165.65, "volume": 576417.0}, {"date": "2024-05-08", "close": 165.59, "volume": 893334.0}, {"date": "2024-05-09", "close": 169.04, "volume": 478512.0}, {"date": "2024-05-10", "close": 169.24, "volume": 319815.0}, {"date": "2024-05-13", "close": 167.72, "volume": 471525.0}, {"date": "2024-05-14", "close": 165.69, "volume": 449233.0}, {"date": "2024-05-15", "close": 167.83, "volume": 387926.0}, {"date": "2024-05-16", "close": 169.38, "volume": 358805.0}, {"date": "2024-05-17", "close": 168.99, "volume": 313859.0}, {"date": "2024-05-20", "close": 169.45, "volume": 298875.0}, {"date": "2024-05-21", "close": 169.08, "volume": 300744.0}, {"date": "2024-05-22", "close": 169.63, "volume": 265672.0}, {"date": "2024-05-23", "close": 168.33, "volume": 422807.0}, {"date": "2024-05-24", "close": 168.61, "volume": 226664.0}, {"date": "2024-05-28", "close": 162.57, "volume": 630436.0}, {"date": "2024-05-29", "close": 161.53, "volume": 470291.0}, {"date": "2024-05-30", "close": 161.15, "volume": 338151.0}, {"date": "2024-05-31", "close": 164.68, "volume": 1047874.0}, {"date": "2024-06-03", "close": 163.26, "volume": 350659.0}, {"date": "2024-06-04", "close": 161.7, "volume": 859418.0}, {"date": "2024-06-05", "close": 164.38, "volume": 412338.0}, {"date": "2024-06-06", "close": 164.55, "volume": 223264.0}, {"date": "2024-06-07", "close": 164.78, "volume": 237268.0}, {"date": "2024-06-10", "close": 164.05, "volume": 271509.0}, {"date": "2024-06-11", "close": 161.53, "volume": 418430.0}, {"date": "2024-06-12", "close": 160.21, "volume": 356165.0}, {"date": "2024-06-13", "close": 158.55, "volume": 793583.0}, {"date": "2024-06-14", "close": 161.57, "volume": 580031.0}, {"date": "2024-06-17", "close": 165.04, "volume": 578973.0}, {"date": "2024-06-18", "close": 162.21, "volume": 525637.0}, {"date": "2024-06-20", "close": 165.88, "volume": 519661.0}, {"date": "2024-06-21", "close": 166.74, "volume": 686699.0}, {"date": "2024-06-24", "close": 166.43, "volume": 402201.0}, {"date": "2024-06-25", "close": 166.36, "volume": 539156.0}, {"date": "2024-06-26", "close": 167.11, "volume": 670311.0}, {"date": "2024-06-27", "close": 166.72, "volume": 390842.0}, {"date": "2024-06-28", "close": 166.02, "volume": 1184918.0}, {"date": "2024-07-01", "close": 163.49, "volume": 450160.0}, {"date": "2024-07-02", "close": 163.76, "volume": 473734.0}, {"date": "2024-07-03", "close": 163.65, "volume": 272236.0}, {"date": "2024-07-05", "close": 163.06, "volume": 324540.0}, {"date": "2024-07-08", "close": 164.34, "volume": 380840.0}, {"date": "2024-07-09", "close": 162.88, "volume": 395092.0}, {"date": "2024-07-10", "close": 160.87, "volume": 412245.0}, {"date": "2024-07-11", "close": 164.14, "volume": 332663.0}, {"date": "2024-07-12", "close": 166.28, "volume": 331294.0}, {"date": "2024-07-15", "close": 167.37, "volume": 323541.0}, {"date": "2024-07-16", "close": 169.74, "volume": 345170.0}, {"date": "2024-07-17", "close": 169.74, "volume": 311045.0}, {"date": "2024-07-18", "close": 168.05, "volume": 243839.0}, {"date": "2024-07-19", "close": 166.1, "volume": 320830.0}, {"date": "2024-07-22", "close": 168.94, "volume": 260323.0}, {"date": "2024-07-23", "close": 167.07, "volume": 245095.0}, {"date": "2024-07-24", "close": 167.93, "volume": 346117.0}, {"date": "2024-07-25", "close": 167.48, "volume": 338137.0}, {"date": "2024-07-26", "close": 170.33, "volume": 237151.0}, {"date": "2024-07-29", "close": 170.17, "volume": 249146.0}, {"date": "2024-07-30", "close": 172.41, "volume": 257028.0}, {"date": "2024-07-31", "close": 171.48, "volume": 354342.0}, {"date": "2024-08-01", "close": 169.07, "volume": 329147.0}, {"date": "2024-08-02", "close": 170.21, "volume": 331760.0}, {"date": "2024-08-05", "close": 163.8, "volume": 373882.0}, {"date": "2024-08-06", "close": 166.51, "volume": 278968.0}, {"date": "2024-08-07", "close": 166.01, "volume": 405162.0}, {"date": "2024-08-08", "close": 167.35, "volume": 351806.0}, {"date": "2024-08-09", "close": 166.44, "volume": 401391.0}, {"date": "2024-08-12", "close": 162.71, "volume": 382017.0}, {"date": "2024-08-13", "close": 165.16, "volume": 504346.0}, {"date": "2024-08-14", "close": 164.79, "volume": 335848.0}, {"date": "2024-08-15", "close": 164.77, "volume": 329292.0}, {"date": "2024-08-16", "close": 165.07, "volume": 503227.0}, {"date": "2024-08-19", "close": 164.09, "volume": 825743.0}, {"date": "2024-08-20", "close": 165.55, "volume": 790635.0}, {"date": "2024-08-21", "close": 165.45, "volume": 1467179.0}, {"date": "2024-08-22", "close": 163.79, "volume": 579261.0}, {"date": "2024-08-23", "close": 164.63, "volume": 459071.0}, {"date": "2024-08-26", "close": 168.84, "volume": 517670.0}, {"date": "2024-08-27", "close": 171.39, "volume": 432441.0}, {"date": "2024-08-28", "close": 173.76, "volume": 588144.0}, {"date": "2024-08-29", "close": 171.89, "volume": 442967.0}, {"date": "2024-08-30", "close": 173.03, "volume": 427055.0}, {"date": "2024-09-03", "close": 175.08, "volume": 757083.0}, {"date": "2024-09-04", "close": 174.09, "volume": 598401.0}, {"date": "2024-09-05", "close": 173.21, "volume": 440372.0}, {"date": "2024-09-06", "close": 169.64, "volume": 422776.0}, {"date": "2024-09-09", "close": 171.9, "volume": 545806.0}, {"date": "2024-09-10", "close": 175.04, "volume": 557769.0}, {"date": "2024-09-11", "close": 174.01, "volume": 487855.0}, {"date": "2024-09-12", "close": 175.54, "volume": 278140.0}, {"date": "2024-09-13", "close": 176.07, "volume": 323036.0}, {"date": "2024-09-16", "close": 177.06, "volume": 225181.0}, {"date": "2024-09-17", "close": 175.69, "volume": 343101.0}, {"date": "2024-09-18", "close": 174.21, "volume": 270598.0}, {"date": "2024-09-19", "close": 175.6, "volume": 394683.0}, {"date": "2024-09-20", "close": 173.59, "volume": 579661.0}, {"date": "2024-09-23", "close": 174.85, "volume": 258416.0}, {"date": "2024-09-24", "close": 173.71, "volume": 385223.0}, {"date": "2024-09-25", "close": 170.28, "volume": 783099.0}, {"date": "2024-09-26", "close": 174.14, "volume": 601892.0}, {"date": "2024-09-27", "close": 175.99, "volume": 415312.0}, {"date": "2024-09-30", "close": 176.54, "volume": 447913.0}, {"date": "2024-10-01", "close": 179.7, "volume": 602234.0}, {"date": "2024-10-02", "close": 179.55, "volume": 344182.0}, {"date": "2024-10-03", "close": 183.58, "volume": 795528.0}, {"date": "2024-10-04", "close": 182.14, "volume": 526979.0}, {"date": "2024-10-07", "close": 179.81, "volume": 335511.0}, {"date": "2024-10-08", "close": 181.29, "volume": 459659.0}, {"date": "2024-10-09", "close": 182.45, "volume": 294289.0}, {"date": "2024-10-10", "close": 181.58, "volume": 563620.0}, {"date": "2024-10-11", "close": 183.38, "volume": 360029.0}, {"date": "2024-10-14", "close": 184.29, "volume": 327366.0}, {"date": "2024-10-15", "close": 184.71, "volume": 520268.0}, {"date": "2024-10-16", "close": 185.67, "volume": 315770.0}, {"date": "2024-10-17", "close": 185.98, "volume": 420635.0}, {"date": "2024-10-18", "close": 186.12, "volume": 304180.0}, {"date": "2024-10-21", "close": 184.97, "volume": 322100.0}, {"date": "2024-10-22", "close": 183.28, "volume": 358335.0}, {"date": "2024-10-23", "close": 184.42, "volume": 668098.0}, {"date": "2024-10-24", "close": 184.59, "volume": 428208.0}, {"date": "2024-10-25", "close": 182.44, "volume": 322029.0}, {"date": "2024-10-28", "close": 183.57, "volume": 298046.0}, {"date": "2024-10-29", "close": 182.66, "volume": 297710.0}, {"date": "2024-10-30", "close": 182.78, "volume": 438983.0}, {"date": "2024-10-31", "close": 181.93, "volume": 570220.0}, {"date": "2024-11-01", "close": 183.06, "volume": 443078.0}, {"date": "2024-11-04", "close": 184.32, "volume": 644495.0}, {"date": "2024-11-05", "close": 185.52, "volume": 601739.0}, {"date": "2024-11-06", "close": 180.4, "volume": 1436213.0}, {"date": "2024-11-07", "close": 179.97, "volume": 720773.0}, {"date": "2024-11-08", "close": 179.77, "volume": 560993.0}, {"date": "2024-11-11", "close": 177.06, "volume": 685992.0}, {"date": "2024-11-12", "close": 177.11, "volume": 547182.0}, {"date": "2024-11-13", "close": 174.95, "volume": 639687.0}, {"date": "2024-11-14", "close": 172.45, "volume": 568906.0}, {"date": "2024-11-15", "close": 173.21, "volume": 1734081.0}, {"date": "2024-11-18", "close": 172.06, "volume": 435836.0}, {"date": "2024-11-19", "close": 171.63, "volume": 570729.0}, {"date": "2024-11-20", "close": 171.12, "volume": 446802.0}, {"date": "2024-11-21", "close": 172.5, "volume": 445045.0}, {"date": "2024-11-22", "close": 172.5, "volume": 558994.0}, {"date": "2024-11-25", "close": 172.39, "volume": 1106753.0}, {"date": "2024-11-26", "close": 173.1, "volume": 592363.0}, {"date": "2024-11-27", "close": 173.96, "volume": 723614.0}, {"date": "2024-11-29", "close": 176.18, "volume": 573129.0}, {"date": "2024-12-02", "close": 175.66, "volume": 807903.0}, {"date": "2024-12-03", "close": 175.33, "volume": 623048.0}, {"date": "2024-12-04", "close": 172.36, "volume": 1265547.0}, {"date": "2024-12-05", "close": 173.61, "volume": 650968.0}, {"date": "2024-12-06", "close": 173.01, "volume": 574501.0}, {"date": "2024-12-09", "close": 174.8, "volume": 530104.0}, {"date": "2024-12-10", "close": 177.27, "volume": 691058.0}, {"date": "2024-12-11", "close": 178.85, "volume": 780146.0}, {"date": "2024-12-12", "close": 180.55, "volume": 672081.0}, {"date": "2024-12-13", "close": 179.8, "volume": 530486.0}, {"date": "2024-12-16", "close": 178.08, "volume": 537730.0}, {"date": "2024-12-17", "close": 177.67, "volume": 386125.0}, {"date": "2024-12-18", "close": 176.5, "volume": 1126440.0}, {"date": "2024-12-19", "close": 175.99, "volume": 777967.0}, {"date": "2024-12-20", "close": 176.74, "volume": 1030514.0}, {"date": "2024-12-23", "close": 175.64, "volume": 294860.0}, {"date": "2024-12-24", "close": 177.05, "volume": 142747.0}, {"date": "2024-12-26", "close": 177.51, "volume": 348750.0}, {"date": "2024-12-27", "close": 176.88, "volume": 303199.0}, {"date": "2024-12-30", "close": 175.08, "volume": 275834.0}, {"date": "2024-12-31", "close": 175.3, "volume": 268397.0}, {"date": "2025-01-02", "close": 172.97, "volume": 416824.0}, {"date": "2025-01-03", "close": 173.7, "volume": 378348.0}, {"date": "2025-01-06", "close": 169.63, "volume": 516897.0}, {"date": "2025-01-07", "close": 171.34, "volume": 545976.0}, {"date": "2025-01-08", "close": 173.45, "volume": 550340.0}, {"date": "2025-01-10", "close": 172.0, "volume": 679677.0}, {"date": "2025-01-13", "close": 173.25, "volume": 736448.0}, {"date": "2025-01-14", "close": 172.37, "volume": 795742.0}, {"date": "2025-01-15", "close": 171.97, "volume": 696976.0}, {"date": "2025-01-16", "close": 172.5, "volume": 774929.0}, {"date": "2025-01-17", "close": 173.16, "volume": 391361.0}, {"date": "2025-01-21", "close": 174.75, "volume": 384022.0}, {"date": "2025-01-22", "close": 173.54, "volume": 535180.0}, {"date": "2025-01-23", "close": 174.12, "volume": 491907.0}, {"date": "2025-01-24", "close": 173.88, "volume": 429253.0}, {"date": "2025-01-27", "close": 177.6, "volume": 526719.0}, {"date": "2025-01-28", "close": 175.15, "volume": 470224.0}, {"date": "2025-01-29", "close": 172.91, "volume": 418032.0}, {"date": "2025-01-30", "close": 174.34, "volume": 424685.0}, {"date": "2025-01-31", "close": 174.09, "volume": 753129.0}, {"date": "2025-02-03", "close": 174.78, "volume": 655520.0}, {"date": "2025-02-04", "close": 174.08, "volume": 1014031.0}, {"date": "2025-02-05", "close": 172.78, "volume": 1385384.0}, {"date": "2025-02-06", "close": 173.87, "volume": 772231.0}, {"date": "2025-02-07", "close": 173.81, "volume": 464808.0}, {"date": "2025-02-10", "close": 173.66, "volume": 454923.0}, {"date": "2025-02-11", "close": 170.97, "volume": 532879.0}, {"date": "2025-02-12", "close": 170.19, "volume": 378343.0}, {"date": "2025-02-13", "close": 170.47, "volume": 508553.0}, {"date": "2025-02-14", "close": 166.47, "volume": 615071.0}, {"date": "2025-02-18", "close": 167.8, "volume": 883716.0}, {"date": "2025-02-19", "close": 167.36, "volume": 495885.0}, {"date": "2025-02-20", "close": 168.7, "volume": 369953.0}, {"date": "2025-02-21", "close": 171.13, "volume": 709347.0}, {"date": "2025-02-24", "close": 172.61, "volume": 722256.0}, {"date": "2025-02-25", "close": 174.05, "volume": 632979.0}, {"date": "2025-02-26", "close": 171.76, "volume": 521915.0}, {"date": "2025-02-27", "close": 171.87, "volume": 415240.0}, {"date": "2025-02-28", "close": 173.59, "volume": 712519.0}, {"date": "2025-03-03", "close": 178.0, "volume": 780384.0}, {"date": "2025-03-04", "close": 177.02, "volume": 1045136.0}, {"date": "2025-03-05", "close": 177.63, "volume": 681645.0}, {"date": "2025-03-06", "close": 183.51, "volume": 867860.0}, {"date": "2025-03-07", "close": 191.28, "volume": 1300701.0}, {"date": "2025-03-10", "close": 190.15, "volume": 1181084.0}, {"date": "2025-03-11", "close": 176.69, "volume": 1503684.0}, {"date": "2025-03-12", "close": 173.14, "volume": 1020431.0}, {"date": "2025-03-13", "close": 175.32, "volume": 600868.0}, {"date": "2025-03-14", "close": 175.83, "volume": 613567.0}, {"date": "2025-03-17", "close": 177.19, "volume": 676808.0}, {"date": "2025-03-18", "close": 176.7, "volume": 547188.0}, {"date": "2025-03-19", "close": 177.17, "volume": 457364.0}, {"date": "2025-03-20", "close": 175.3, "volume": 493906.0}, {"date": "2025-03-21", "close": 173.05, "volume": 935748.0}, {"date": "2025-03-24", "close": 172.82, "volume": 532489.0}, {"date": "2025-03-25", "close": 174.78, "volume": 550778.0}, {"date": "2025-03-26", "close": 179.39, "volume": 499929.0}, {"date": "2025-03-27", "close": 179.32, "volume": 373218.0}, {"date": "2025-03-28", "close": 178.59, "volume": 327587.0}, {"date": "2025-03-31", "close": 182.6, "volume": 810085.0}, {"date": "2025-04-01", "close": 184.02, "volume": 740832.0}, {"date": "2025-04-02", "close": 184.11, "volume": 585158.0}, {"date": "2025-04-03", "close": 184.6, "volume": 648261.0}, {"date": "2025-04-04", "close": 172.62, "volume": 879744.0}, {"date": "2025-04-07", "close": 169.36, "volume": 1130064.0}, {"date": "2025-04-08", "close": 163.54, "volume": 777837.0}, {"date": "2025-04-09", "close": 170.71, "volume": 993048.0}, {"date": "2025-04-10", "close": 170.14, "volume": 761135.0}, {"date": "2025-04-11", "close": 172.77, "volume": 547866.0}, {"date": "2025-04-14", "close": 173.85, "volume": 517642.0}, {"date": "2025-04-15", "close": 173.95, "volume": 415545.0}, {"date": "2025-04-16", "close": 171.88, "volume": 487687.0}, {"date": "2025-04-17", "close": 171.83, "volume": 400933.0}, {"date": "2025-04-21", "close": 168.72, "volume": 543532.0}, {"date": "2025-04-22", "close": 172.68, "volume": 544556.0}, {"date": "2025-04-23", "close": 173.21, "volume": 505226.0}, {"date": "2025-04-24", "close": 172.54, "volume": 475941.0}, {"date": "2025-04-25", "close": 170.93, "volume": 429598.0}, {"date": "2025-04-28", "close": 170.05, "volume": 541268.0}, {"date": "2025-04-29", "close": 173.51, "volume": 660016.0}, {"date": "2025-04-30", "close": 173.43, "volume": 914317.0}, {"date": "2025-05-01", "close": 173.89, "volume": 878806.0}, {"date": "2025-05-02", "close": 174.15, "volume": 671591.0}, {"date": "2025-05-05", "close": 172.27, "volume": 578334.0}, {"date": "2025-05-06", "close": 172.02, "volume": 918574.0}, {"date": "2025-05-07", "close": 171.65, "volume": 1761411.0}, {"date": "2025-05-08", "close": 179.42, "volume": 1142987.0}, {"date": "2025-05-09", "close": 180.96, "volume": 631326.0}, {"date": "2025-05-12", "close": 181.66, "volume": 652357.0}, {"date": "2025-05-13", "close": 178.34, "volume": 613326.0}, {"date": "2025-05-14", "close": 177.91, "volume": 613591.0}, {"date": "2025-05-15", "close": 180.63, "volume": 754875.0}, {"date": "2025-05-16", "close": 182.67, "volume": 650553.0}, {"date": "2025-05-19", "close": 184.29, "volume": 477760.0}, {"date": "2025-05-20", "close": 186.02, "volume": 805669.0}, {"date": "2025-05-21", "close": 182.98, "volume": 662325.0}, {"date": "2025-05-22", "close": 181.84, "volume": 534163.0}, {"date": "2025-05-23", "close": 182.0, "volume": 522864.0}, {"date": "2025-05-27", "close": 184.59, "volume": 825818.0}, {"date": "2025-05-28", "close": 182.1, "volume": 573114.0}, {"date": "2025-05-29", "close": 180.08, "volume": 868500.0}, {"date": "2025-05-30", "close": 181.17, "volume": 875817.0}, {"date": "2025-06-02", "close": 180.37, "volume": 426779.0}, {"date": "2025-06-03", "close": 180.21, "volume": 450191.0}, {"date": "2025-06-04", "close": 181.51, "volume": 521050.0}, {"date": "2025-06-05", "close": 181.01, "volume": 395891.0}, {"date": "2025-06-06", "close": 181.84, "volume": 277436.0}, {"date": "2025-06-09", "close": 179.96, "volume": 389624.0}, {"date": "2025-06-10", "close": 179.51, "volume": 692501.0}, {"date": "2025-06-11", "close": 179.795, "volume": 368195.0}, {"date": "2025-06-12", "close": 180.18, "volume": 354501.0}, {"date": "2025-06-13", "close": 179.1, "volume": 483014.0}, {"date": "2025-06-16", "close": 180.64, "volume": 620299.0}, {"date": "2025-06-17", "close": 180.33, "volume": 530762.0}, {"date": "2025-06-18", "close": 181.39, "volume": 667949.0}, {"date": "2025-06-20", "close": 178.28, "volume": 888073.0}, {"date": "2025-06-23", "close": 181.02, "volume": 506137.0}, {"date": "2025-06-24", "close": 181.02, "volume": 432811.0}, {"date": "2025-06-25", "close": 178.06, "volume": 399050.0}, {"date": "2025-06-26", "close": 177.6, "volume": 502518.0}, {"date": "2025-06-27", "close": 178.32, "volume": 687160.0}, {"date": "2025-06-30", "close": 180.17, "volume": 543286.0}, {"date": "2025-07-01", "close": 182.09, "volume": 618768.0}, {"date": "2025-07-02", "close": 179.42, "volume": 419245.0}, {"date": "2025-07-03", "close": 181.32, "volume": 245514.0}, {"date": "2025-07-07", "close": 180.52, "volume": 333608.0}, {"date": "2025-07-08", "close": 180.32, "volume": 527634.0}, {"date": "2025-07-09", "close": 179.76, "volume": 344778.0}, {"date": "2025-07-10", "close": 179.56, "volume": 243828.0}, {"date": "2025-07-11", "close": 175.19, "volume": 439436.0}, {"date": "2025-07-14", "close": 176.17, "volume": 327374.0}, {"date": "2025-07-15", "close": 175.02, "volume": 729672.0}, {"date": "2025-07-16", "close": 177.5, "volume": 439574.0}, {"date": "2025-07-17", "close": 179.09, "volume": 427705.0}, {"date": "2025-07-18", "close": 178.64, "volume": 430506.0}, {"date": "2025-07-21", "close": 176.86, "volume": 371974.0}, {"date": "2025-07-22", "close": 180.58, "volume": 390921.0}, {"date": "2025-07-23", "close": 180.53, "volume": 357167.0}, {"date": "2025-07-24", "close": 180.9, "volume": 387697.0}, {"date": "2025-07-25", "close": 176.35, "volume": 792601.0}, {"date": "2025-07-28", "close": 175.38, "volume": 432125.0}, {"date": "2025-07-29", "close": 175.44, "volume": 276555.0}, {"date": "2025-07-30", "close": 173.35, "volume": 447897.0}, {"date": "2025-07-31", "close": 169.815, "volume": 665223.0}, {"date": "2025-08-01", "close": 167.28, "volume": 627096.0}, {"date": "2025-08-04", "close": 170.48, "volume": 837812.0}, {"date": "2025-08-05", "close": 166.01, "volume": 660318.0}, {"date": "2025-08-06", "close": 166.76, "volume": 480872.0}, {"date": "2025-08-07", "close": 164.09, "volume": 671193.0}, {"date": "2025-08-08", "close": 161.56, "volume": 885112.0}, {"date": "2025-08-11", "close": 158.52, "volume": 1114464.0}, {"date": "2025-08-12", "close": 159.79, "volume": 1279386.0}, {"date": "2025-08-13", "close": 163.37, "volume": 900954.0}, {"date": "2025-08-14", "close": 159.25, "volume": 1066859.0}, {"date": "2025-08-15", "close": 160.39, "volume": 814354.0}, {"date": "2025-08-18", "close": 160.83, "volume": 743960.0}, {"date": "2025-08-19", "close": 160.63, "volume": 950463.0}, {"date": "2025-08-20", "close": 163.8, "volume": 1769655.0}, {"date": "2025-08-21", "close": 163.26, "volume": 1020317.0}, {"date": "2025-08-22", "close": 165.56, "volume": 768870.0}, {"date": "2025-08-25", "close": 161.68, "volume": 771055.0}, {"date": "2025-08-26", "close": 162.08, "volume": 725455.0}, {"date": "2025-08-27", "close": 162.74, "volume": 584635.0}, {"date": "2025-08-28", "close": 162.82, "volume": 586322.0}, {"date": "2025-08-29", "close": 163.26, "volume": 692777.0}, {"date": "2025-09-02", "close": 160.77, "volume": 869604.0}, {"date": "2025-09-03", "close": 161.59, "volume": 652946.0}, {"date": "2025-09-04", "close": 161.87, "volume": 659986.0}, {"date": "2025-09-05", "close": 162.24, "volume": 595501.0}, {"date": "2025-09-08", "close": 162.53, "volume": 608896.0}, {"date": "2025-09-09", "close": 162.75, "volume": 652311.0}, {"date": "2025-09-10", "close": 159.1, "volume": 892300.0}, {"date": "2025-09-11", "close": 161.42, "volume": 781188.0}, {"date": "2025-09-12", "close": 160.12, "volume": 693538.0}, {"date": "2025-09-15", "close": 158.43, "volume": 797097.0}, {"date": "2025-09-16", "close": 159.07, "volume": 695373.0}, {"date": "2025-09-17", "close": 159.78, "volume": 696161.0}, {"date": "2025-09-18", "close": 154.47, "volume": 1175920.0}, {"date": "2025-09-19", "close": 151.97, "volume": 3452842.0}, {"date": "2025-09-22", "close": 151.45, "volume": 921964.0}, {"date": "2025-09-23", "close": 150.02, "volume": 642778.0}, {"date": "2025-09-24", "close": 151.5, "volume": 884189.0}, {"date": "2025-09-25", "close": 148.45, "volume": 1225499.0}, {"date": "2025-09-26", "close": 149.38, "volume": 1246142.0}, {"date": "2025-09-29", "close": 151.17, "volume": 988632.0}, {"date": "2025-09-30", "close": 148.93, "volume": 947235.0}, {"date": "2025-10-01", "close": 146.29, "volume": 1712706.0}, {"date": "2025-10-02", "close": 146.31, "volume": 1576669.0}, {"date": "2025-10-03", "close": 146.26, "volume": 1869801.0}, {"date": "2025-10-06", "close": 147.69, "volume": 1482326.0}, {"date": "2025-10-07", "close": 149.635, "volume": 907515.0}, {"date": "2025-10-08", "close": 149.43, "volume": 1005772.0}, {"date": "2025-10-09", "close": 149.32, "volume": 717962.0}, {"date": "2025-10-10", "close": 151.54, "volume": 1721406.0}, {"date": "2025-10-13", "close": 152.19, "volume": 1188067.0}, {"date": "2025-10-14", "close": 154.12, "volume": 1055600.0}, {"date": "2025-10-15", "close": 154.46, "volume": 1044572.0}, {"date": "2025-10-16", "close": 152.94, "volume": 1412061.0}, {"date": "2025-10-17", "close": 152.93, "volume": 1239589.0}, {"date": "2025-10-20", "close": 155.07, "volume": 592872.0}, {"date": "2025-10-21", "close": 156.92, "volume": 775346.0}, {"date": "2025-10-22", "close": 157.0, "volume": 1019718.0}, {"date": "2025-10-23", "close": 155.72, "volume": 829348.0}, {"date": "2025-10-24", "close": 155.83, "volume": 600971.0}, {"date": "2025-10-27", "close": 156.3, "volume": 776914.0}, {"date": "2025-10-28", "close": 154.3, "volume": 762382.0}, {"date": "2025-10-29", "close": 149.89, "volume": 1832957.0}, {"date": "2025-10-30", "close": 149.88, "volume": 952030.0}, {"date": "2025-10-31", "close": 148.94, "volume": 1303250.0}, {"date": "2025-11-03", "close": 150.63, "volume": 1158553.0}, {"date": "2025-11-04", "close": 152.42, "volume": 1175098.0}, {"date": "2025-11-05", "close": 159.83, "volume": 1596031.0}, {"date": "2025-11-06", "close": 163.08, "volume": 1330846.0}, {"date": "2025-11-07", "close": 160.8, "volume": 1045542.0}, {"date": "2025-11-10", "close": 162.61, "volume": 850694.0}, {"date": "2025-11-11", "close": 165.73, "volume": 759466.0}, {"date": "2025-11-12", "close": 167.17, "volume": 896474.0}, {"date": "2025-11-13", "close": 165.27, "volume": 814370.0}, {"date": "2025-11-14", "close": 164.02, "volume": 752262.0}, {"date": "2025-11-17", "close": 163.64, "volume": 626052.0}, {"date": "2025-11-18", "close": 163.94, "volume": 937856.0}, {"date": "2025-11-19", "close": 165.8, "volume": 913198.0}, {"date": "2025-11-20", "close": 167.77, "volume": 1031780.0}, {"date": "2025-11-21", "close": 170.8, "volume": 758462.0}, {"date": "2025-11-24", "close": 170.58, "volume": 1001296.0}, {"date": "2025-11-25", "close": 173.62, "volume": 577990.0}, {"date": "2025-11-26", "close": 173.92, "volume": 540258.0}, {"date": "2025-11-28", "close": 174.48, "volume": 404213.0}, {"date": "2025-12-01", "close": 174.2, "volume": 773625.0}, {"date": "2025-12-02", "close": 172.68, "volume": 960029.0}, {"date": "2025-12-03", "close": 176.13, "volume": 979525.0}, {"date": "2025-12-04", "close": 180.34, "volume": 1082388.0}, {"date": "2025-12-05", "close": 181.71, "volume": 813913.0}, {"date": "2025-12-08", "close": 180.99, "volume": 1155554.0}, {"date": "2025-12-09", "close": 180.17, "volume": 643127.0}, {"date": "2025-12-10", "close": 184.92, "volume": 914255.0}, {"date": "2025-12-11", "close": 187.18, "volume": 817234.0}, {"date": "2025-12-12", "close": 187.5, "volume": 659320.0}, {"date": "2025-12-15", "close": 187.65, "volume": 864365.0}, {"date": "2025-12-16", "close": 186.91, "volume": 783632.0}, {"date": "2025-12-17", "close": 188.09, "volume": 676840.0}, {"date": "2025-12-18", "close": 184.38, "volume": 1090176.0}, {"date": "2025-12-19", "close": 184.5, "volume": 2207111.0}, {"date": "2025-12-22", "close": 185.33, "volume": 668649.0}, {"date": "2025-12-23", "close": 185.31, "volume": 449469.0}, {"date": "2025-12-24", "close": 185.18, "volume": 238818.0}, {"date": "2025-12-26", "close": 186.13, "volume": 330639.0}, {"date": "2025-12-29", "close": 186.42, "volume": 453812.0}, {"date": "2025-12-30", "close": 184.55, "volume": 346948.0}, {"date": "2025-12-31", "close": 182.48, "volume": 453020.0}, {"date": "2026-01-02", "close": 178.35, "volume": 937456.0}, {"date": "2026-01-05", "close": 181.46, "volume": 602464.0}, {"date": "2026-01-06", "close": 185.56, "volume": 613282.0}, {"date": "2026-01-07", "close": 185.97, "volume": 503537.0}, {"date": "2026-01-08", "close": 187.75, "volume": 716251.0}, {"date": "2026-01-09", "close": 189.16, "volume": 468307.0}, {"date": "2026-01-12", "close": 190.27, "volume": 398504.0}, {"date": "2026-01-13", "close": 188.45, "volume": 664900.0}, {"date": "2026-01-14", "close": 192.6, "volume": 710967.0}, {"date": "2026-01-15", "close": 191.25, "volume": 456068.0}, {"date": "2026-01-16", "close": 190.32, "volume": 539026.0}, {"date": "2026-01-20", "close": 186.85, "volume": 839348.0}, {"date": "2026-01-21", "close": 187.82, "volume": 693528.0}, {"date": "2026-01-22", "close": 188.7, "volume": 477676.0}, {"date": "2026-01-23", "close": 185.11, "volume": 681227.0}, {"date": "2026-01-26", "close": 182.94, "volume": 666594.0}, {"date": "2026-01-27", "close": 178.96, "volume": 905125.0}, {"date": "2026-01-28", "close": 179.81, "volume": 1191930.0}, {"date": "2026-01-29", "close": 177.94, "volume": 914695.0}, {"date": "2026-01-30", "close": 179.21, "volume": 920261.0}, {"date": "2026-02-02", "close": 179.18, "volume": 1011016.0}, {"date": "2026-02-03", "close": 166.16, "volume": 1756531.0}, {"date": "2026-02-04", "close": 173.78, "volume": 1774947.0}, {"date": "2026-02-05", "close": 176.96, "volume": 1338936.0}, {"date": "2026-02-06", "close": 173.36, "volume": 1176422.0}, {"date": "2026-02-09", "close": 171.56, "volume": 1511822.0}, {"date": "2026-02-10", "close": 170.62, "volume": 1573664.0}, {"date": "2026-02-11", "close": 165.65, "volume": 1083228.0}, {"date": "2026-02-12", "close": 157.47, "volume": 2566380.0}, {"date": "2026-02-13", "close": 156.69, "volume": 1121132.0}, {"date": "2026-02-17", "close": 158.59, "volume": 1467040.0}, {"date": "2026-02-18", "close": 158.76, "volume": 1086734.0}, {"date": "2026-02-19", "close": 161.14, "volume": 940353.0}, {"date": "2026-02-20", "close": 159.19, "volume": 878842.0}, {"date": "2026-02-23", "close": 155.68, "volume": 1611482.0}, {"date": "2026-02-24", "close": 156.18, "volume": 1085065.0}, {"date": "2026-02-25", "close": 156.54, "volume": 1036536.0}, {"date": "2026-02-26", "close": 161.08, "volume": 1134740.0}, {"date": "2026-02-27", "close": 162.46, "volume": 1118272.0}, {"date": "2026-03-02", "close": 164.2, "volume": 770342.0}, {"date": "2026-03-03", "close": 168.75, "volume": 1205439.0}, {"date": "2026-03-04", "close": 168.43, "volume": 872084.0}, {"date": "2026-03-05", "close": 167.05, "volume": 1050484.0}, {"date": "2026-03-06", "close": 171.83, "volume": 1053621.0}, {"date": "2026-03-09", "close": 171.59, "volume": 1133150.0}, {"date": "2026-03-10", "close": 171.02, "volume": 1336876.0}, {"date": "2026-03-11", "close": 167.01, "volume": 792879.0}, {"date": "2026-03-12", "close": 166.34, "volume": 1016566.0}, {"date": "2026-03-13", "close": 168.77, "volume": 945701.0}, {"date": "2026-03-16", "close": 167.35, "volume": 816458.0}, {"date": "2026-03-17", "close": 166.77, "volume": 737254.0}, {"date": "2026-03-18", "close": 165.15, "volume": 557779.0}, {"date": "2026-03-19", "close": 164.43, "volume": 842460.0}, {"date": "2026-03-20", "close": 165.38, "volume": 2400930.0}, {"date": "2026-03-23", "close": 163.3, "volume": 674509.0}, {"date": "2026-03-24", "close": 158.87, "volume": 819252.0}, {"date": "2026-03-25", "close": 157.4, "volume": 784036.0}, {"date": "2026-03-26", "close": 157.2, "volume": 949795.0}, {"date": "2026-03-27", "close": 153.31, "volume": 1073894.0}, {"date": "2026-03-30", "close": 156.43, "volume": 757436.0}, {"date": "2026-03-31", "close": 158.04, "volume": 817282.0}, {"date": "2026-04-01", "close": 155.63, "volume": 997918.0}, {"date": "2026-04-02", "close": 157.48, "volume": 1007352.0}, {"date": "2026-04-06", "close": 158.1, "volume": 635134.0}, {"date": "2026-04-07", "close": 158.32, "volume": 770784.0}, {"date": "2026-04-08", "close": 157.98, "volume": 647992.0}, {"date": "2026-04-09", "close": 153.38, "volume": 793186.0}, {"date": "2026-04-10", "close": 147.2, "volume": 1203329.0}, {"date": "2026-04-13", "close": 151.4, "volume": 1149092.0}, {"date": "2026-04-14", "close": 151.42, "volume": 933438.0}, {"date": "2026-04-15", "close": 153.4, "volume": 904500.0}, {"date": "2026-04-16", "close": 154.15, "volume": 673592.0}, {"date": "2026-04-17", "close": 154.06, "volume": 877621.0}, {"date": "2026-04-20", "close": 153.87, "volume": 578756.0}, {"date": "2026-04-21", "close": 155.5, "volume": 1112228.0}, {"date": "2026-04-22", "close": 155.88, "volume": 897181.0}, {"date": "2026-04-23", "close": 150.6, "volume": 860300.0}, {"date": "2026-04-24", "close": 151.15, "volume": 685296.0}, {"date": "2026-04-27", "close": 151.01, "volume": 774241.0}, {"date": "2026-04-28", "close": 152.8, "volume": 621870.0}, {"date": "2026-04-29", "close": 153.75, "volume": 734321.0}, {"date": "2026-04-30", "close": 153.75, "volume": 950370.0}, {"date": "2026-05-01", "close": 154.03, "volume": 832187.0}, {"date": "2026-05-04", "close": 152.52, "volume": 1101474.0}, {"date": "2026-05-05", "close": 149.34, "volume": 1092343.0}, {"date": "2026-05-06", "close": 142.88, "volume": 1932719.0}, {"date": "2026-05-07", "close": 146.03, "volume": 1202956.0}, {"date": "2026-05-08", "close": 145.84, "volume": 1171581.0}, {"date": "2026-05-11", "close": 143.65, "volume": 1306463.0}, {"date": "2026-05-12", "close": 144.73, "volume": 1279213.0}, {"date": "2026-05-13", "close": 141.43, "volume": 1196825.0}, {"date": "2026-05-14", "close": 134.03, "volume": 2265352.0}, {"date": "2026-05-15", "close": 136.87, "volume": 2467132.0}, {"date": "2026-05-18", "close": 139.11, "volume": 1959615.0}, {"date": "2026-05-19", "close": 140.5, "volume": 1545159.0}, {"date": "2026-05-20", "close": 139.82, "volume": 1053117.0}, {"date": "2026-05-21", "close": 139.56, "volume": 1235526.0}, {"date": "2026-05-22", "close": 140.19, "volume": 1082835.0}, {"date": "2026-05-26", "close": 137.36, "volume": 1558652.0}, {"date": "2026-05-27", "close": 136.26, "volume": 1221167.0}, {"date": "2026-05-28", "close": 136.22, "volume": 1378872.0}, {"date": "2026-05-29", "close": 136.32, "volume": 8160955.0}, {"date": "2026-06-01", "close": 140.2, "volume": 1969606.0}, {"date": "2026-06-02", "close": 136.03, "volume": 1243561.0}, {"date": "2026-06-03", "close": 133.13, "volume": 1416786.0}, {"date": "2026-06-04", "close": 130.73, "volume": 1389579.0}, {"date": "2026-06-05", "close": 130.11, "volume": 1621074.0}, {"date": "2026-06-08", "close": 126.37, "volume": 1333575.0}, {"date": "2026-06-09", "close": 127.35, "volume": 1347280.0}, {"date": "2026-06-10", "close": 127.59, "volume": 1333421.0}, {"date": "2026-06-11", "close": 125.96, "volume": 1816805.0}, {"date": "2026-06-12", "close": 128.23, "volume": 1411620.0}, {"date": "2026-06-15", "close": 130.35, "volume": 2208729.0}, {"date": "2026-06-16", "close": 129.29, "volume": 1420501.0}, {"date": "2026-06-17", "close": 124.22, "volume": 1710889.0}, {"date": "2026-06-18", "close": 126.23, "volume": 5769877.0}, {"date": "2026-06-22", "close": 123.42, "volume": 1738954.0}, {"date": "2026-06-23", "close": 125.25, "volume": 1528626.0}, {"date": "2026-06-24", "close": 128.06, "volume": 1125428.0}, {"date": "2026-06-25", "close": 128.71, "volume": 1611931.0}, {"date": "2026-06-26", "close": 135.0, "volume": 2148974.0}, {"date": "2026-06-29", "close": 136.73, "volume": 1803629.0}, {"date": "2026-06-30", "close": 137.74, "volume": 1083771.0}, {"date": "2026-07-01", "close": 142.42, "volume": 1385639.0}, {"date": "2026-07-02", "close": 146.87, "volume": 1111732.0}, {"date": "2026-07-06", "close": 146.38, "volume": 1257345.0}, {"date": "2026-07-07", "close": 146.71, "volume": 1404995.0}, {"date": "2026-07-08", "close": 147.37, "volume": 1897823.0}, {"date": "2026-07-09", "close": 150.22, "volume": 1740528.0}, {"date": "2026-07-10", "close": 150.32, "volume": 1758239.0}, {"date": "2026-07-13", "close": 150.73, "volume": 1321489.0}, {"date": "2026-07-14", "close": 145.37, "volume": 1603144.0}, {"date": "2026-07-15", "close": 148.47, "volume": 1106663.0}, {"date": "2026-07-16", "close": 153.84, "volume": 930944.0}, {"date": "2026-07-17", "close": 151.67, "volume": 1222826.0}, {"date": "2026-07-20", "close": 153.16, "volume": 1307942.0}, {"date": "2026-07-21", "close": 148.9, "volume": 684259.0}, {"date": "2026-07-22", "close": 146.155, "volume": 852414.0}, {"date": "2026-07-23", "close": 148.23, "volume": 1072023.0}, {"date": "2026-07-24", "close": 150.58, "volume": 714810.0}, {"date": "2026-07-27", "close": 152.98, "volume": 735560.0}, {"date": "2026-07-28", "close": 157.43, "volume": 896144.0}, {"date": "2026-07-29", "close": 161.15, "volume": 947713.0}, {"date": "2026-07-30", "close": 154.24, "volume": 833051.0}, {"date": "2026-07-31", "close": 154.04, "volume": 1025100.0}, {"date": "2026-08-03", "close": 156.53, "volume": 617419.0}, {"date": "2026-08-04", "close": 156.63, "volume": 712063.0}, {"date": "2026-08-05", "close": 154.35, "volume": 1101774.0}, {"date": "2026-08-06", "close": 156.94, "volume": 1112596.0}, {"date": "2026-08-07", "close": 155.95, "volume": 873491.0}], "refreshing": true}