{"ticker": "UTHR", "overview": {"cik": "1082554", "ticker": "UTHR", "name": "UNITED THERAPEUTICS Corp", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000173", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000170", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000169", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "FORM 8-K", "accession": "0001104659-26-117964", "price_sensitive": true}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000168", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000167", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000166", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001231589-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000164", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010252", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000163", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "FORM 8-K", "accession": "0001104659-26-115723", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000162", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000161", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000160", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000159", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000158", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000156", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0001231589-26-000021", "price_sensitive": false}]}, "description": "UNITED THERAPEUTICS Corp trades as UTHR on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 75 insider filings for the company, from June 2011 to October 2026. Across those, 3 insiders disclosed 54 sales totalling $272.75M. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 54, "sell_sum": 272748808.6131, "net": -272748808.6131, "insiders": 3, "first_date": "2011-06-29", "last_date": "2026-10-29"}, "metrics": {"ticker": "UTHR", "has_prices": true, "as_of": "2026-08-07", "last": 538.84, "prev_close": 532.94, "change": 5.899999999999977, "change_pct": 0.011070664615153632, "session_volume": 1198817.0, "vwap_5": 528.3560738739726, "vwap_20": 528.1437725782189, "vwap_60": 543.9717327560711, "vwap_250": 482.78310744608854, "high_52w": 596.76, "low_52w": 437.33, "avg_volume_20": 506284.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001106578-26-000175", "src": "INSIDERS", "ticker": "UTHR", "cik": "1082554", "company": "UNITED THERAPEUTICS Corp", "company_raw": "UNITED THERAPEUTICS Corp", "who": "Martine A. Rothblatt", "who_key": "ROTHBLATT MARTINE A", "role": "Chairperson & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5650414.5062, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$5.7M sale: The CEO lightens up on UTHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000175/0001106578-26-000175-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6644}, {"id": "0001106578-26-000174", "src": "INSIDERS", "ticker": "UTHR", "cik": "1082554", "company": "UNITED THERAPEUTICS Corp", "company_raw": "UNITED THERAPEUTICS Corp", "who": "Martine A. Rothblatt", "who_key": "ROTHBLATT MARTINE A", "role": "Chairperson & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5562190.0459, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$5.6M sale: The CEO lightens up on UTHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000174/0001106578-26-000174-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "0001106578-26-000173", "src": "INSIDERS", "ticker": "UTHR", "cik": "1082554", "company": "UNITED THERAPEUTICS Corp", "company_raw": "UNITED THERAPEUTICS Corp", "who": "Martine A. Rothblatt", "who_key": "ROTHBLATT MARTINE A", "role": "Chairperson & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5583418.3242999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $5.6M of UTHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000173/0001106578-26-000173-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "0001106578-26-000172", "src": "INSIDERS", "ticker": "UTHR", "cik": "1082554", "company": "UNITED THERAPEUTICS Corp", "company_raw": "UNITED THERAPEUTICS Corp", "who": "Martine A. Rothblatt", "who_key": "ROTHBLATT MARTINE A", "role": "Chairperson & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5592094.6672, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big sell in UTHR \u2014 The CEO offloads $5.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000172/0001106578-26-000172-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10964}, {"id": "0001106578-26-000171", "src": "INSIDERS", "ticker": "UTHR", "cik": "1082554", "company": "UNITED THERAPEUTICS Corp", "company_raw": "UNITED THERAPEUTICS Corp", "who": "Martine A. Rothblatt", "who_key": "ROTHBLATT MARTINE A", "role": "Chairperson & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5536235.0411, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big sell in UTHR \u2014 The CEO offloads $5.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000171/0001106578-26-000171-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15284}, {"id": "0001106578-26-000170", "src": "INSIDERS", "ticker": "UTHR", "cik": "1082554", "company": "UNITED THERAPEUTICS Corp", "company_raw": "UNITED THERAPEUTICS Corp", "who": "Martine A. Rothblatt", "who_key": "ROTHBLATT MARTINE A", "role": "Chairperson & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5542093.669199999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $5.5M of UTHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000170/0001106578-26-000170-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16724}, {"id": "0001106578-26-000169", "src": "INSIDERS", "ticker": "UTHR", "cik": "1082554", "company": "UNITED THERAPEUTICS Corp", "company_raw": "UNITED THERAPEUTICS Corp", "who": "Martine A. Rothblatt", "who_key": "ROTHBLATT MARTINE A", "role": "Chairperson & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5320680.745500001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The corner office trims UTHR: $5.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000169/0001106578-26-000169-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18164}, {"id": "0001106578-26-000168", "src": "INSIDERS", "ticker": "UTHR", "cik": "1082554", "company": "UNITED THERAPEUTICS Corp", "company_raw": "UNITED THERAPEUTICS Corp", "who": "Martine A. Rothblatt", "who_key": "ROTHBLATT MARTINE A", "role": "Chairperson & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5261740.617700002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The CEO cashes out $5.3M of UTHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000168/0001106578-26-000168-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19604}, {"id": "0001106578-26-000167", "src": "INSIDERS", "ticker": "UTHR", "cik": "1082554", "company": "UNITED THERAPEUTICS Corp", "company_raw": "UNITED THERAPEUTICS Corp", "who": "Martine A. Rothblatt", "who_key": "ROTHBLATT MARTINE A", "role": "Chairperson & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5161575.7694, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big sell in UTHR \u2014 The CEO offloads $5.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000167/0001106578-26-000167-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21044}, {"id": "0001106578-26-000166", "src": "INSIDERS", "ticker": "UTHR", "cik": "1082554", "company": "UNITED THERAPEUTICS Corp", "company_raw": "UNITED THERAPEUTICS Corp", "who": "Martine A. Rothblatt", "who_key": "ROTHBLATT MARTINE A", "role": "Chairperson & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5079274.8566000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO cashes out $5.1M of UTHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000166/0001106578-26-000166-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25364}, {"id": "0001106578-26-000165", "src": "INSIDERS", "ticker": "UTHR", "cik": "1082554", "company": "UNITED THERAPEUTICS Corp", "company_raw": "UNITED THERAPEUTICS Corp", "who": "Martine A. Rothblatt", "who_key": "ROTHBLATT MARTINE A", "role": "Chairperson & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5193199.7119, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $5.2M of UTHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000165/0001106578-26-000165-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "0001231589-26-000022", "src": "INSIDERS", "ticker": "UTHR", "cik": "1082554", "company": "UNITED THERAPEUTICS Corp", "company_raw": "UNITED THERAPEUTICS Corp", "who": "Paul A. Mahon", "who_key": "MAHON PAUL A", "role": "EVP & GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4517708.9594, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An insider takes $4.5M off the table in UTHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1231589/000123158926000022/0001231589-26-000022-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "0001106578-26-000164", "src": "INSIDERS", "ticker": "UTHR", "cik": "1082554", "company": "UNITED THERAPEUTICS Corp", "company_raw": "UNITED THERAPEUTICS Corp", "who": "Martine A. Rothblatt", "who_key": "ROTHBLATT MARTINE A", "role": "Chairperson & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5129873.0181, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The CEO takes $5.1M off the table in UTHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000164/0001106578-26-000164-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28244}, {"id": "0001106578-26-000163", "src": "INSIDERS", "ticker": "UTHR", "cik": "1082554", "company": "UNITED THERAPEUTICS Corp", "company_raw": "UNITED THERAPEUTICS Corp", "who": "Martine A. Rothblatt", "who_key": "ROTHBLATT MARTINE A", "role": "Chairperson & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5182414.184200001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The CEO cashes out $5.2M of UTHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000163/0001106578-26-000163-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29684}, {"id": "0001106578-26-000162", "src": "INSIDERS", "ticker": "UTHR", "cik": "1082554", "company": "UNITED THERAPEUTICS Corp", "company_raw": "UNITED THERAPEUTICS Corp", "who": "Martine A. Rothblatt", "who_key": "ROTHBLATT MARTINE A", "role": "Chairperson & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5231666.4103, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The CEO takes $5.2M off the table in UTHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000162/0001106578-26-000162-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31124}, {"id": "0001106578-26-000161", "src": "INSIDERS", "ticker": "UTHR", "cik": "1082554", "company": "UNITED THERAPEUTICS Corp", "company_raw": "UNITED THERAPEUTICS Corp", "who": "Martine A. Rothblatt", "who_key": "ROTHBLATT MARTINE A", "role": "Chairperson & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5176935.8876, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$5.2M sale: The CEO lightens up on UTHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000161/0001106578-26-000161-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35444}, {"id": "0001106578-26-000148", "src": "INSIDERS", "ticker": "UTHR", "cik": "1082554", "company": "UNITED THERAPEUTICS Corp", "company_raw": "UNITED THERAPEUTICS Corp", "who": "Martine A. Rothblatt", "who_key": "ROTHBLATT MARTINE A", "role": "Chairperson & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4669917.5377, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The CEO takes $4.7M off the table in UTHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000148/0001106578-26-000148-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58484}, {"id": "0001106578-26-000138", "src": "INSIDERS", "ticker": "UTHR", "cik": "1082554", "company": "UNITED THERAPEUTICS Corp", "company_raw": "UNITED THERAPEUTICS Corp", "who": "Martine A. Rothblatt", "who_key": "ROTHBLATT MARTINE A", "role": "Chairperson & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4767467.1984, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$4.8M sale: The CEO lightens up on UTHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000138/0001106578-26-000138-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78644}, {"id": "0001106578-26-000137", "src": "INSIDERS", "ticker": "UTHR", "cik": "1082554", "company": "UNITED THERAPEUTICS Corp", "company_raw": "UNITED THERAPEUTICS Corp", "who": "Martine A. Rothblatt", "who_key": "ROTHBLATT MARTINE A", "role": "Chairperson & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4740795.3972, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO cashes out $4.7M of UTHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000137/0001106578-26-000137-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80084}, {"id": "0001106578-26-000136", "src": "INSIDERS", "ticker": "UTHR", "cik": "1082554", "company": "UNITED THERAPEUTICS Corp", "company_raw": "UNITED THERAPEUTICS Corp", "who": "Martine A. Rothblatt", "who_key": "ROTHBLATT MARTINE A", "role": "Chairperson & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4647354.4237, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The corner office trims UTHR: $4.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000136/0001106578-26-000136-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85844}, {"id": "0001106578-26-000135", "src": "INSIDERS", "ticker": "UTHR", "cik": "1082554", "company": "UNITED THERAPEUTICS Corp", "company_raw": "UNITED THERAPEUTICS Corp", "who": "Martine A. Rothblatt", "who_key": "ROTHBLATT MARTINE A", "role": "Chairperson & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4631619.4233, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "UTHR's CEO lightens up \u2014 $4.6M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000135/0001106578-26-000135-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "0001231589-26-000019", "src": "INSIDERS", "ticker": "UTHR", "cik": "1082554", "company": "UNITED THERAPEUTICS Corp", "company_raw": "UNITED THERAPEUTICS Corp", "who": "Paul A. Mahon", "who_key": "MAHON PAUL A", "role": "EVP & GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4000836.3786, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $4M of UTHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1231589/000123158926000019/0001231589-26-000019-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "0001106578-26-000134", "src": "INSIDERS", "ticker": "UTHR", "cik": "1082554", "company": "UNITED THERAPEUTICS Corp", "company_raw": "UNITED THERAPEUTICS Corp", "who": "Martine A. Rothblatt", "who_key": "ROTHBLATT MARTINE A", "role": "Chairperson & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4687841.301200001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $4.7M of UTHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000134/0001106578-26-000134-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "0001106578-26-000133", "src": "INSIDERS", "ticker": "UTHR", "cik": "1082554", "company": "UNITED THERAPEUTICS Corp", "company_raw": "UNITED THERAPEUTICS Corp", "who": "Martine A. Rothblatt", "who_key": "ROTHBLATT MARTINE A", "role": "Chairperson & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4883839.34, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO cashes out $4.9M of UTHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000133/0001106578-26-000133-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0001106578-26-000132", "src": "INSIDERS", "ticker": "UTHR", "cik": "1082554", "company": "UNITED THERAPEUTICS Corp", "company_raw": "UNITED THERAPEUTICS Corp", "who": "Martine A. Rothblatt", "who_key": "ROTHBLATT MARTINE A", "role": "Chairperson & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4855312.3864, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big sell in UTHR \u2014 The CEO offloads $4.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000132/0001106578-26-000132-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}, {"id": "0001106578-26-000131", "src": "INSIDERS", "ticker": "UTHR", "cik": "1082554", "company": "UNITED THERAPEUTICS Corp", "company_raw": "UNITED THERAPEUTICS Corp", "who": "Martine A. Rothblatt", "who_key": "ROTHBLATT MARTINE A", "role": "Chairperson & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4916363.3747, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The CEO takes $4.9M off the table in UTHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1082554/000110657826000131/0001106578-26-000131-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95924}, {"id": "0001106578-26-000130", "src": "INSIDERS", "ticker": "UTHR", "cik": "1082554", "company": "UNITED THERAPEUTICS Corp", "company_raw": "UNITED THERAPEUTICS Corp", "who": "Martine A. Rothblatt", "who_key": "ROTHBLATT MARTINE A", "role": "Chairperson & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4964375.6629, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $5M of UTHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000130/0001106578-26-000130-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97364}, {"id": "0001106578-26-000129", "src": "INSIDERS", "ticker": "UTHR", "cik": "1082554", "company": "UNITED THERAPEUTICS Corp", "company_raw": "UNITED THERAPEUTICS Corp", "who": "Martine A. Rothblatt", "who_key": "ROTHBLATT MARTINE A", "role": "Chairperson & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4914189.6093, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The corner office trims UTHR: $4.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000129/0001106578-26-000129-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0001106578-26-000128", "src": "INSIDERS", "ticker": "UTHR", "cik": "1082554", "company": "UNITED THERAPEUTICS Corp", "company_raw": "UNITED THERAPEUTICS Corp", "who": "Martine A. Rothblatt", "who_key": "ROTHBLATT MARTINE A", "role": "Chairperson & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4918273.1812, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big sell in UTHR \u2014 The CEO offloads $4.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000128/0001106578-26-000128-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100244}, {"id": "0001106578-26-000127", "src": "INSIDERS", "ticker": "UTHR", "cik": "1082554", "company": "UNITED THERAPEUTICS Corp", "company_raw": "UNITED THERAPEUTICS Corp", "who": "Martine A. Rothblatt", "who_key": "ROTHBLATT MARTINE A", "role": "Chairperson & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4863730.1234, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO cashes out $4.9M of UTHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000127/0001106578-26-000127-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101684}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-096403", "src": "13DG", "ticker": "UTHR", "cik": "1082554", "company": "UNITED THERAPEUTICS Corp", "company_raw": "UNITED THERAPEUTICS Corp", "who": "Martine A. Rothblatt", "who_key": "ROTHBLATT MARTINE A", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ROTHBLATT MARTINE A moves to a 5.3% passive stake in UTHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/0001104659-26-096403-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000902219-26-000284", "src": "13DG", "ticker": "UTHR", "cik": "1082554", "company": "UNITED THERAPEUTICS Corp", "company_raw": "UNITED THERAPEUTICS Corp", "who": "United Therapeutics Corp", "who_key": "UNITED THERAPEUTICS Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "UNITED THERAPEUTICS Corp moves to a 3.2% passive stake in UTHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1082554/0000902219-26-000284-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0002100119-26-001256", "src": "13DG", "ticker": "UTHR", "cik": "1082554", "company": "UNITED THERAPEUTICS Corp", "company_raw": "UNITED THERAPEUTICS Corp", "who": "United Therapeutics Corp", "who_key": "UNITED THERAPEUTICS Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "UNITED THERAPEUTICS Corp takes a 5.19% passive stake in UTHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1082554/0002100119-26-001256-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0000102909-26-002553", "src": "13DG", "ticker": "UTHR", "cik": "1082554", "company": "UNITED THERAPEUTICS Corp", "company_raw": "UNITED THERAPEUTICS Corp", "who": "United Therapeutics Corp", "who_key": "UNITED THERAPEUTICS Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "UNITED THERAPEUTICS Corp adjusts its stake in UTHR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1082554/0000102909-26-002553-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "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": "United Therapeutics Corporation - Common Stock", "new_value": "UNITED THERAPEUTICS Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001082554", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001082554", "applied": 1, "detected_at": "2026-10-28T09:29:42.610728"}]}, "key_people": [{"who": "Martine A. Rothblatt", "who_key": "ROTHBLATT MARTINE A", "role": "Chairperson & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 246932624.7759, "net": -246932624.7759, "trades": 49, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5650414.5062, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000175/0001106578-26-000175-index.htm"}, {"action": "SELL", "amount": 5562190.0459, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000174/0001106578-26-000174-index.htm"}, {"action": "SELL", "amount": 5583418.3242999995, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000173/0001106578-26-000173-index.htm"}, {"action": "SELL", "amount": 5592094.6672, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000172/0001106578-26-000172-index.htm"}, {"action": "SELL", "amount": 5536235.0411, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000171/0001106578-26-000171-index.htm"}, {"action": "SELL", "amount": 5542093.669199999, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000170/0001106578-26-000170-index.htm"}, {"action": "SELL", "amount": 5320680.745500001, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000169/0001106578-26-000169-index.htm"}, {"action": "SELL", "amount": 5261740.617700002, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000168/0001106578-26-000168-index.htm"}, {"action": "SELL", "amount": 5161575.7694, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000167/0001106578-26-000167-index.htm"}, {"action": "SELL", "amount": 5079274.8566000005, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000166/0001106578-26-000166-index.htm"}, {"action": "SELL", "amount": 5193199.7119, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000165/0001106578-26-000165-index.htm"}, {"action": "SELL", "amount": 5129873.0181, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000164/0001106578-26-000164-index.htm"}, {"action": "SELL", "amount": 5182414.184200001, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000163/0001106578-26-000163-index.htm"}, {"action": "SELL", "amount": 5231666.4103, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000162/0001106578-26-000162-index.htm"}, {"action": "SELL", "amount": 5176935.8876, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000161/0001106578-26-000161-index.htm"}, {"action": "SELL", "amount": 4669917.5377, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000148/0001106578-26-000148-index.htm"}, {"action": "SELL", "amount": 4767467.1984, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000138/0001106578-26-000138-index.htm"}, {"action": "SELL", "amount": 4740795.3972, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000137/0001106578-26-000137-index.htm"}, {"action": "SELL", "amount": 4647354.4237, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000136/0001106578-26-000136-index.htm"}, {"action": "SELL", "amount": 4631619.4233, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000135/0001106578-26-000135-index.htm"}, {"action": "SELL", "amount": 4687841.301200001, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000134/0001106578-26-000134-index.htm"}, {"action": "SELL", "amount": 4883839.34, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000133/0001106578-26-000133-index.htm"}, {"action": "SELL", "amount": 4855312.3864, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000132/0001106578-26-000132-index.htm"}, {"action": "SELL", "amount": 4916363.3747, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1082554/000110657826000131/0001106578-26-000131-index.htm"}, {"action": "SELL", "amount": 4964375.6629, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000130/0001106578-26-000130-index.htm"}], "latest": {"action": "SELL", "amount": 5650414.5062, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1106578/000110657826000175/0001106578-26-000175-index.htm"}}, {"who": "Lilly ELI & Co", "who_key": "LILLY ELI & CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 12955559.47, "net": -12955559.47, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2700173.97, "date": "2011-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000120919111038423/0001209191-11-038423-index.htm"}, {"action": "SELL", "amount": 10255385.5, "date": "2011-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000120919111037120/0001209191-11-037120-index.htm"}], "latest": {"action": "SELL", "amount": 2700173.97, "date": "2011-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000120919111038423/0001209191-11-038423-index.htm"}}, {"who": "Paul A. Mahon", "who_key": "MAHON PAUL A", "role": "EVP & GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 12860624.3672, "net": -12860624.3672, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4517708.9594, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1231589/000123158926000022/0001231589-26-000022-index.htm"}, {"action": "SELL", "amount": 4000836.3786, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1231589/000123158926000019/0001231589-26-000019-index.htm"}, {"action": "SELL", "amount": 4342079.0292, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1231589/000123158926000018/0001231589-26-000018-index.htm"}], "latest": {"action": "SELL", "amount": 4517708.9594, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1231589/000123158926000022/0001231589-26-000022-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}], "activity": [{"date": "2026-08-06", "net": -4990873.4383000005}, {"date": "2026-08-07", "net": -5048137.0779}, {"date": "2026-08-10", "net": -5036073.068}, {"date": "2026-08-11", "net": -4967291.9815}, {"date": "2026-08-12", "net": -4892748.1378999995}, {"date": "2026-08-13", "net": -4790316.397}, {"date": "2026-08-14", "net": -4739664.2948}, {"date": "2026-08-18", "net": -4898221.0046}, {"date": "2026-08-19", "net": -5006103.7496}, {"date": "2026-08-20", "net": -9291795.7692}, {"date": "2026-08-21", "net": -4924665.8462}, {"date": "2026-08-24", "net": -4863730.1234}, {"date": "2026-08-25", "net": -4918273.1812}, {"date": "2026-08-26", "net": -4914189.6093}, {"date": "2026-08-27", "net": -4964375.6629}, {"date": "2026-08-28", "net": -4916363.3747}, {"date": "2026-08-31", "net": -4855312.3864}, {"date": "2026-09-01", "net": -4883839.34}, {"date": "2026-09-02", "net": -4687841.301200001}, {"date": "2026-09-03", "net": -8632455.8019}, {"date": "2026-09-04", "net": -4647354.4237}, {"date": "2026-09-08", "net": -4740795.3972}, {"date": "2026-09-09", "net": -4767467.1984}, {"date": "2026-09-23", "net": -4669917.5377}, {"date": "2026-10-09", "net": -5176935.8876}, {"date": "2026-10-12", "net": -5231666.4103}, {"date": "2026-10-13", "net": -5182414.184200001}, {"date": "2026-10-14", "net": -5129873.0181}, {"date": "2026-10-15", "net": -9710908.671300001}, {"date": "2026-10-16", "net": -5079274.8566000005}, {"date": "2026-10-19", "net": -5161575.7694}, {"date": "2026-10-20", "net": -5261740.617700002}, {"date": "2026-10-21", "net": -5320680.745500001}, {"date": "2026-10-22", "net": -5542093.669199999}, {"date": "2026-10-23", "net": -5536235.0411}, {"date": "2026-10-26", "net": -5592094.6672}, {"date": "2026-10-27", "net": -5583418.3242999995}, {"date": "2026-10-28", "net": -5562190.0459}, {"date": "2026-10-29", "net": -5650414.5062}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000173", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000170", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000169", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "FORM 8-K", "accession": "0001104659-26-117964", "price_sensitive": true}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000168", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000167", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000166", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001231589-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000164", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010252", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000163", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "FORM 8-K", "accession": "0001104659-26-115723", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000162", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000161", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000160", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000159", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000158", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000156", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001106578-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0001231589-26-000021", "price_sensitive": false}], "performance": {"ticker": "UTHR", "has_prices": true, "summary": {"n": 2, "avg": 0.5685510559247079, "win_rate": 1.0, "best": 0.9489998914891308, "worst": 0.188102220360285, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 453.53, "return": 0.188102220360285}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 276.47, "return": 0.9489998914891308}]}, "price_series": [{"date": "2016-08-08", "close": 127.83, "volume": 646155.0}, {"date": "2016-08-09", "close": 125.37, "volume": 505880.0}, {"date": "2016-08-10", "close": 123.08, "volume": 440105.0}, {"date": "2016-08-11", "close": 124.33, "volume": 300875.0}, {"date": "2016-08-12", "close": 125.19, "volume": 306648.0}, {"date": "2016-08-15", "close": 126.58, "volume": 334519.0}, {"date": "2016-08-16", "close": 125.22, "volume": 312423.0}, {"date": "2016-08-17", "close": 125.59, "volume": 399709.0}, {"date": "2016-08-18", "close": 125.62, "volume": 262482.0}, {"date": "2016-08-19", "close": 126.92, "volume": 405823.0}, {"date": "2016-08-22", "close": 129.45, "volume": 553758.0}, {"date": "2016-08-23", "close": 129.64, "volume": 493106.0}, {"date": "2016-08-24", "close": 124.84, "volume": 613081.0}, {"date": "2016-08-25", "close": 123.26, "volume": 621716.0}, {"date": "2016-08-26", "close": 121.76, "volume": 672590.0}, {"date": "2016-08-29", "close": 122.04, "volume": 384891.0}, {"date": "2016-08-30", "close": 121.91, "volume": 294578.0}, {"date": "2016-08-31", "close": 122.28, "volume": 567336.0}, {"date": "2016-09-01", "close": 123.21, "volume": 417234.0}, {"date": "2016-09-02", "close": 122.91, "volume": 440289.0}, {"date": "2016-09-06", "close": 122.47, "volume": 491792.0}, {"date": "2016-09-07", "close": 121.89, "volume": 507172.0}, {"date": "2016-09-08", "close": 124.46, "volume": 426847.0}, {"date": "2016-09-09", "close": 119.96, "volume": 622150.0}, {"date": "2016-09-12", "close": 124.58, "volume": 755437.0}, {"date": "2016-09-13", "close": 121.81, "volume": 551793.0}, {"date": "2016-09-14", "close": 122.53, "volume": 343883.0}, {"date": "2016-09-15", "close": 122.78, "volume": 494402.0}, {"date": "2016-09-16", "close": 123.31, "volume": 878902.0}, {"date": "2016-09-19", "close": 122.76, "volume": 723863.0}, {"date": "2016-09-20", "close": 123.44, "volume": 593412.0}, {"date": "2016-09-21", "close": 123.47, "volume": 680960.0}, {"date": "2016-09-22", "close": 127.01, "volume": 728257.0}, {"date": "2016-09-23", "close": 127.21, "volume": 487209.0}, {"date": "2016-09-26", "close": 125.57, "volume": 373306.0}, {"date": "2016-09-27", "close": 122.01, "volume": 936008.0}, {"date": "2016-09-28", "close": 118.67, "volume": 884169.0}, {"date": "2016-09-29", "close": 115.02, "volume": 586802.0}, {"date": "2016-09-30", "close": 118.08, "volume": 738654.0}, {"date": "2016-10-03", "close": 118.34, "volume": 519627.0}, {"date": "2016-10-04", "close": 117.26, "volume": 312431.0}, {"date": "2016-10-05", "close": 121.46, "volume": 481284.0}, {"date": "2016-10-06", "close": 121.22, "volume": 396791.0}, {"date": "2016-10-07", "close": 123.52, "volume": 487464.0}, {"date": "2016-10-10", "close": 124.56, "volume": 287162.0}, {"date": "2016-10-11", "close": 121.11, "volume": 417269.0}, {"date": "2016-10-12", "close": 117.59, "volume": 570408.0}, {"date": "2016-10-13", "close": 117.59, "volume": 454075.0}, {"date": "2016-10-14", "close": 116.89, "volume": 545831.0}, {"date": "2016-10-17", "close": 117.5, "volume": 365445.0}, {"date": "2016-10-18", "close": 116.97, "volume": 392153.0}, {"date": "2016-10-19", "close": 116.48, "volume": 687476.0}, {"date": "2016-10-20", "close": 113.04, "volume": 889415.0}, {"date": "2016-10-21", "close": 111.68, "volume": 661777.0}, {"date": "2016-10-24", "close": 111.8, "volume": 426291.0}, {"date": "2016-10-25", "close": 112.17, "volume": 651922.0}, {"date": "2016-10-26", "close": 113.08, "volume": 881330.0}, {"date": "2016-10-27", "close": 116.34, "volume": 1001498.0}, {"date": "2016-10-28", "close": 118.14, "volume": 688474.0}, {"date": "2016-10-31", "close": 120.07, "volume": 653381.0}, {"date": "2016-11-01", "close": 119.89, "volume": 547426.0}, {"date": "2016-11-02", "close": 118.94, "volume": 447259.0}, {"date": "2016-11-03", "close": 113.42, "volume": 679471.0}, {"date": "2016-11-04", "close": 114.14, "volume": 535820.0}, {"date": "2016-11-07", "close": 119.55, "volume": 492270.0}, {"date": "2016-11-08", "close": 121.29, "volume": 518147.0}, {"date": "2016-11-09", "close": 129.98, "volume": 1105017.0}, {"date": "2016-11-10", "close": 129.25, "volume": 942441.0}, {"date": "2016-11-11", "close": 127.0, "volume": 772009.0}, {"date": "2016-11-14", "close": 134.35, "volume": 962094.0}, {"date": "2016-11-15", "close": 135.19, "volume": 496038.0}, {"date": "2016-11-16", "close": 133.01, "volume": 487998.0}, {"date": "2016-11-17", "close": 133.51, "volume": 441257.0}, {"date": "2016-11-18", "close": 130.94, "volume": 455716.0}, {"date": "2016-11-21", "close": 131.45, "volume": 345925.0}, {"date": "2016-11-22", "close": 129.1, "volume": 461058.0}, {"date": "2016-11-23", "close": 131.39, "volume": 377178.0}, {"date": "2016-11-25", "close": 134.55, "volume": 251115.0}, {"date": "2016-11-28", "close": 132.74, "volume": 470841.0}, {"date": "2016-11-29", "close": 126.57, "volume": 529741.0}, {"date": "2016-11-30", "close": 125.61, "volume": 625792.0}, {"date": "2016-12-01", "close": 126.96, "volume": 479438.0}, {"date": "2016-12-02", "close": 126.49, "volume": 411759.0}, {"date": "2016-12-05", "close": 129.37, "volume": 506009.0}, {"date": "2016-12-06", "close": 136.73, "volume": 588431.0}, {"date": "2016-12-07", "close": 131.51, "volume": 705795.0}, {"date": "2016-12-08", "close": 131.87, "volume": 597922.0}, {"date": "2016-12-09", "close": 131.69, "volume": 400878.0}, {"date": "2016-12-12", "close": 138.95, "volume": 812353.0}, {"date": "2016-12-13", "close": 136.76, "volume": 579752.0}, {"date": "2016-12-14", "close": 138.09, "volume": 479630.0}, {"date": "2016-12-15", "close": 144.92, "volume": 784395.0}, {"date": "2016-12-16", "close": 144.54, "volume": 1488078.0}, {"date": "2016-12-19", "close": 143.24, "volume": 567828.0}, {"date": "2016-12-20", "close": 145.38, "volume": 508655.0}, {"date": "2016-12-21", "close": 143.04, "volume": 518738.0}, {"date": "2016-12-22", "close": 139.44, "volume": 554708.0}, {"date": "2016-12-23", "close": 142.01, "volume": 509705.0}, {"date": "2016-12-27", "close": 143.53, "volume": 428191.0}, {"date": "2016-12-28", "close": 142.97, "volume": 407171.0}, {"date": "2016-12-29", "close": 143.94, "volume": 395666.0}, {"date": "2016-12-30", "close": 143.43, "volume": 528419.0}, {"date": "2017-01-03", "close": 143.99, "volume": 644463.0}, {"date": "2017-01-04", "close": 148.14, "volume": 646448.0}, {"date": "2017-01-05", "close": 145.89, "volume": 552068.0}, {"date": "2017-01-06", "close": 146.96, "volume": 489923.0}, {"date": "2017-01-09", "close": 147.86, "volume": 565956.0}, {"date": "2017-01-10", "close": 152.46, "volume": 706760.0}, {"date": "2017-01-11", "close": 142.78, "volume": 1058307.0}, {"date": "2017-01-12", "close": 147.07, "volume": 726159.0}, {"date": "2017-01-13", "close": 150.22, "volume": 649742.0}, {"date": "2017-01-17", "close": 147.94, "volume": 490700.0}, {"date": "2017-01-18", "close": 152.8, "volume": 797258.0}, {"date": "2017-01-19", "close": 153.44, "volume": 632140.0}, {"date": "2017-01-20", "close": 152.6, "volume": 534903.0}, {"date": "2017-01-23", "close": 153.0, "volume": 986958.0}, {"date": "2017-01-24", "close": 156.62, "volume": 548739.0}, {"date": "2017-01-25", "close": 157.29, "volume": 660797.0}, {"date": "2017-01-26", "close": 156.94, "volume": 709061.0}, {"date": "2017-01-27", "close": 162.43, "volume": 864237.0}, {"date": "2017-01-30", "close": 159.67, "volume": 521089.0}, {"date": "2017-01-31", "close": 163.63, "volume": 627492.0}, {"date": "2017-02-01", "close": 164.03, "volume": 748910.0}, {"date": "2017-02-02", "close": 165.1, "volume": 547608.0}, {"date": "2017-02-03", "close": 163.68, "volume": 601054.0}, {"date": "2017-02-06", "close": 164.33, "volume": 471767.0}, {"date": "2017-02-07", "close": 162.82, "volume": 384856.0}, {"date": "2017-02-08", "close": 164.78, "volume": 526986.0}, {"date": "2017-02-09", "close": 164.58, "volume": 512648.0}, {"date": "2017-02-10", "close": 164.08, "volume": 235084.0}, {"date": "2017-02-13", "close": 164.48, "volume": 230391.0}, {"date": "2017-02-14", "close": 165.67, "volume": 307550.0}, {"date": "2017-02-15", "close": 167.88, "volume": 328850.0}, {"date": "2017-02-16", "close": 168.42, "volume": 470839.0}, {"date": "2017-02-17", "close": 168.16, "volume": 324190.0}, {"date": "2017-02-21", "close": 167.92, "volume": 600413.0}, {"date": "2017-02-22", "close": 146.98, "volume": 1620729.0}, {"date": "2017-02-23", "close": 147.44, "volume": 1092403.0}, {"date": "2017-02-24", "close": 146.71, "volume": 414114.0}, {"date": "2017-02-27", "close": 152.51, "volume": 872778.0}, {"date": "2017-02-28", "close": 147.72, "volume": 944803.0}, {"date": "2017-03-01", "close": 148.03, "volume": 1128600.0}, {"date": "2017-03-02", "close": 147.19, "volume": 504550.0}, {"date": "2017-03-03", "close": 149.47, "volume": 358554.0}, {"date": "2017-03-06", "close": 147.13, "volume": 529220.0}, {"date": "2017-03-07", "close": 144.99, "volume": 492949.0}, {"date": "2017-03-08", "close": 146.97, "volume": 487658.0}, {"date": "2017-03-09", "close": 146.44, "volume": 341793.0}, {"date": "2017-03-10", "close": 149.45, "volume": 722143.0}, {"date": "2017-03-13", "close": 150.6, "volume": 658744.0}, {"date": "2017-03-14", "close": 145.53, "volume": 595664.0}, {"date": "2017-03-15", "close": 146.03, "volume": 555605.0}, {"date": "2017-03-16", "close": 139.11, "volume": 890426.0}, {"date": "2017-03-17", "close": 142.08, "volume": 1193271.0}, {"date": "2017-03-20", "close": 141.51, "volume": 317011.0}, {"date": "2017-03-21", "close": 138.28, "volume": 443285.0}, {"date": "2017-03-22", "close": 139.37, "volume": 416432.0}, {"date": "2017-03-23", "close": 139.13, "volume": 427834.0}, {"date": "2017-03-24", "close": 140.05, "volume": 386334.0}, {"date": "2017-03-27", "close": 140.5, "volume": 348830.0}, {"date": "2017-03-28", "close": 141.19, "volume": 317231.0}, {"date": "2017-03-29", "close": 138.76, "volume": 427457.0}, {"date": "2017-03-30", "close": 136.35, "volume": 810229.0}, {"date": "2017-03-31", "close": 135.38, "volume": 978554.0}, {"date": "2017-04-03", "close": 123.96, "volume": 2115024.0}, {"date": "2017-04-04", "close": 124.45, "volume": 718959.0}, {"date": "2017-04-05", "close": 123.22, "volume": 682821.0}, {"date": "2017-04-06", "close": 122.0, "volume": 790118.0}, {"date": "2017-04-07", "close": 122.53, "volume": 571865.0}, {"date": "2017-04-10", "close": 122.24, "volume": 437047.0}, {"date": "2017-04-11", "close": 121.78, "volume": 737160.0}, {"date": "2017-04-12", "close": 121.95, "volume": 424919.0}, {"date": "2017-04-13", "close": 121.53, "volume": 351124.0}, {"date": "2017-04-17", "close": 121.23, "volume": 440022.0}, {"date": "2017-04-18", "close": 121.08, "volume": 365643.0}, {"date": "2017-04-19", "close": 120.79, "volume": 511422.0}, {"date": "2017-04-20", "close": 121.21, "volume": 666750.0}, {"date": "2017-04-21", "close": 120.98, "volume": 828522.0}, {"date": "2017-04-24", "close": 122.71, "volume": 803506.0}, {"date": "2017-04-25", "close": 121.74, "volume": 674359.0}, {"date": "2017-04-26", "close": 119.99, "volume": 1700346.0}, {"date": "2017-04-27", "close": 120.5, "volume": 950442.0}, {"date": "2017-04-28", "close": 125.7, "volume": 1091092.0}, {"date": "2017-05-01", "close": 123.0, "volume": 584076.0}, {"date": "2017-05-02", "close": 121.23, "volume": 682927.0}, {"date": "2017-05-03", "close": 122.16, "volume": 383288.0}, {"date": "2017-05-04", "close": 122.32, "volume": 346285.0}, {"date": "2017-05-05", "close": 122.84, "volume": 480133.0}, {"date": "2017-05-08", "close": 122.23, "volume": 487104.0}, {"date": "2017-05-09", "close": 124.79, "volume": 504983.0}, {"date": "2017-05-10", "close": 123.48, "volume": 625263.0}, {"date": "2017-05-11", "close": 122.23, "volume": 526548.0}, {"date": "2017-05-12", "close": 123.18, "volume": 350940.0}, {"date": "2017-05-15", "close": 123.06, "volume": 464615.0}, {"date": "2017-05-16", "close": 122.82, "volume": 379634.0}, {"date": "2017-05-17", "close": 120.9, "volume": 357873.0}, {"date": "2017-05-18", "close": 121.19, "volume": 497875.0}, {"date": "2017-05-19", "close": 121.64, "volume": 496443.0}, {"date": "2017-05-22", "close": 122.57, "volume": 375132.0}, {"date": "2017-05-23", "close": 121.46, "volume": 274179.0}, {"date": "2017-05-24", "close": 121.0, "volume": 384878.0}, {"date": "2017-05-25", "close": 118.34, "volume": 458227.0}, {"date": "2017-05-26", "close": 119.08, "volume": 561393.0}, {"date": "2017-05-30", "close": 118.91, "volume": 490542.0}, {"date": "2017-05-31", "close": 120.89, "volume": 789508.0}, {"date": "2017-06-01", "close": 125.92, "volume": 1003521.0}, {"date": "2017-06-02", "close": 127.64, "volume": 572910.0}, {"date": "2017-06-05", "close": 126.05, "volume": 452139.0}, {"date": "2017-06-06", "close": 126.12, "volume": 355043.0}, {"date": "2017-06-07", "close": 128.19, "volume": 518730.0}, {"date": "2017-06-08", "close": 129.67, "volume": 658102.0}, {"date": "2017-06-09", "close": 130.19, "volume": 655087.0}, {"date": "2017-06-12", "close": 131.42, "volume": 666639.0}, {"date": "2017-06-13", "close": 131.15, "volume": 616156.0}, {"date": "2017-06-14", "close": 130.16, "volume": 585883.0}, {"date": "2017-06-15", "close": 130.48, "volume": 449529.0}, {"date": "2017-06-16", "close": 129.92, "volume": 578775.0}, {"date": "2017-06-19", "close": 130.59, "volume": 377687.0}, {"date": "2017-06-20", "close": 130.12, "volume": 348088.0}, {"date": "2017-06-21", "close": 131.93, "volume": 465119.0}, {"date": "2017-06-22", "close": 131.7, "volume": 413033.0}, {"date": "2017-06-23", "close": 131.59, "volume": 1195642.0}, {"date": "2017-06-26", "close": 133.12, "volume": 478562.0}, {"date": "2017-06-27", "close": 130.94, "volume": 511982.0}, {"date": "2017-06-28", "close": 132.3, "volume": 324500.0}, {"date": "2017-06-29", "close": 131.32, "volume": 669123.0}, {"date": "2017-06-30", "close": 129.73, "volume": 452404.0}, {"date": "2017-07-03", "close": 131.92, "volume": 223848.0}, {"date": "2017-07-05", "close": 133.86, "volume": 558857.0}, {"date": "2017-07-06", "close": 131.71, "volume": 425736.0}, {"date": "2017-07-07", "close": 131.05, "volume": 637698.0}, {"date": "2017-07-10", "close": 130.95, "volume": 427516.0}, {"date": "2017-07-11", "close": 129.87, "volume": 499533.0}, {"date": "2017-07-12", "close": 129.94, "volume": 414693.0}, {"date": "2017-07-13", "close": 131.7, "volume": 662882.0}, {"date": "2017-07-14", "close": 130.62, "volume": 409328.0}, {"date": "2017-07-17", "close": 130.24, "volume": 420716.0}, {"date": "2017-07-18", "close": 129.96, "volume": 748026.0}, {"date": "2017-07-19", "close": 131.25, "volume": 416425.0}, {"date": "2017-07-20", "close": 131.36, "volume": 423693.0}, {"date": "2017-07-21", "close": 129.98, "volume": 483558.0}, {"date": "2017-07-24", "close": 131.49, "volume": 378296.0}, {"date": "2017-07-25", "close": 132.38, "volume": 834603.0}, {"date": "2017-07-26", "close": 131.4, "volume": 639238.0}, {"date": "2017-07-27", "close": 125.1, "volume": 1430487.0}, {"date": "2017-07-28", "close": 128.35, "volume": 583094.0}, {"date": "2017-07-31", "close": 128.4, "volume": 391262.0}, {"date": "2017-08-01", "close": 128.02, "volume": 461988.0}, {"date": "2017-08-02", "close": 127.92, "volume": 512296.0}, {"date": "2017-08-03", "close": 126.96, "volume": 449560.0}, {"date": "2017-08-04", "close": 136.81, "volume": 2165869.0}, {"date": "2017-08-07", "close": 135.46, "volume": 787044.0}, {"date": "2017-08-08", "close": 131.04, "volume": 862080.0}, {"date": "2017-08-09", "close": 129.03, "volume": 682336.0}, {"date": "2017-08-10", "close": 127.02, "volume": 711369.0}, {"date": "2017-08-11", "close": 128.23, "volume": 457333.0}, {"date": "2017-08-14", "close": 129.68, "volume": 529993.0}, {"date": "2017-08-15", "close": 129.76, "volume": 449405.0}, {"date": "2017-08-16", "close": 132.04, "volume": 577125.0}, {"date": "2017-08-17", "close": 131.06, "volume": 615709.0}, {"date": "2017-08-18", "close": 129.1, "volume": 557656.0}, {"date": "2017-08-21", "close": 129.81, "volume": 484772.0}, {"date": "2017-08-22", "close": 131.28, "volume": 433488.0}, {"date": "2017-08-23", "close": 130.72, "volume": 333035.0}, {"date": "2017-08-24", "close": 129.86, "volume": 332712.0}, {"date": "2017-08-25", "close": 128.45, "volume": 412064.0}, {"date": "2017-08-28", "close": 129.61, "volume": 320744.0}, {"date": "2017-08-29", "close": 128.39, "volume": 363199.0}, {"date": "2017-08-30", "close": 129.17, "volume": 342607.0}, {"date": "2017-08-31", "close": 130.8, "volume": 655808.0}, {"date": "2017-09-01", "close": 133.35, "volume": 508569.0}, {"date": "2017-09-05", "close": 133.53, "volume": 526280.0}, {"date": "2017-09-06", "close": 135.03, "volume": 695913.0}, {"date": "2017-09-07", "close": 133.52, "volume": 915749.0}, {"date": "2017-09-08", "close": 120.82, "volume": 2279193.0}, {"date": "2017-09-11", "close": 120.75, "volume": 696960.0}, {"date": "2017-09-12", "close": 123.38, "volume": 480487.0}, {"date": "2017-09-13", "close": 123.18, "volume": 456883.0}, {"date": "2017-09-14", "close": 121.01, "volume": 348924.0}, {"date": "2017-09-15", "close": 120.79, "volume": 843117.0}, {"date": "2017-09-18", "close": 119.8, "volume": 415686.0}, {"date": "2017-09-19", "close": 117.53, "volume": 470837.0}, {"date": "2017-09-20", "close": 117.57, "volume": 488278.0}, {"date": "2017-09-21", "close": 115.45, "volume": 653423.0}, {"date": "2017-09-22", "close": 114.6, "volume": 372309.0}, {"date": "2017-09-25", "close": 119.64, "volume": 418139.0}, {"date": "2017-09-26", "close": 118.3, "volume": 453996.0}, {"date": "2017-09-27", "close": 119.46, "volume": 308218.0}, {"date": "2017-09-28", "close": 118.76, "volume": 456441.0}, {"date": "2017-09-29", "close": 117.19, "volume": 447882.0}, {"date": "2017-10-02", "close": 122.56, "volume": 520000.0}, {"date": "2017-10-03", "close": 122.82, "volume": 402516.0}, {"date": "2017-10-04", "close": 122.21, "volume": 251627.0}, {"date": "2017-10-05", "close": 123.95, "volume": 216379.0}, {"date": "2017-10-06", "close": 123.87, "volume": 215684.0}, {"date": "2017-10-09", "close": 122.04, "volume": 332384.0}, {"date": "2017-10-10", "close": 121.52, "volume": 279328.0}, {"date": "2017-10-11", "close": 120.15, "volume": 672869.0}, {"date": "2017-10-12", "close": 120.27, "volume": 256919.0}, {"date": "2017-10-13", "close": 120.51, "volume": 166834.0}, {"date": "2017-10-16", "close": 119.78, "volume": 301811.0}, {"date": "2017-10-17", "close": 121.79, "volume": 237686.0}, {"date": "2017-10-18", "close": 120.12, "volume": 367917.0}, {"date": "2017-10-19", "close": 119.06, "volume": 432384.0}, {"date": "2017-10-20", "close": 121.01, "volume": 402257.0}, {"date": "2017-10-23", "close": 121.23, "volume": 562265.0}, {"date": "2017-10-24", "close": 118.9, "volume": 513152.0}, {"date": "2017-10-25", "close": 122.89, "volume": 1089178.0}, {"date": "2017-10-26", "close": 119.1, "volume": 494356.0}, {"date": "2017-10-27", "close": 120.05, "volume": 462617.0}, {"date": "2017-10-30", "close": 119.86, "volume": 302523.0}, {"date": "2017-10-31", "close": 118.59, "volume": 304002.0}, {"date": "2017-11-01", "close": 120.21, "volume": 469151.0}, {"date": "2017-11-02", "close": 118.9, "volume": 422359.0}, {"date": "2017-11-03", "close": 120.95, "volume": 319086.0}, {"date": "2017-11-06", "close": 122.01, "volume": 363147.0}, {"date": "2017-11-07", "close": 122.3, "volume": 377031.0}, {"date": "2017-11-08", "close": 123.45, "volume": 361729.0}, {"date": "2017-11-09", "close": 121.23, "volume": 303622.0}, {"date": "2017-11-10", "close": 121.0, "volume": 190618.0}, {"date": "2017-11-13", "close": 119.75, "volume": 244874.0}, {"date": "2017-11-14", "close": 118.58, "volume": 312325.0}, {"date": "2017-11-15", "close": 120.22, "volume": 381303.0}, {"date": "2017-11-16", "close": 121.62, "volume": 373294.0}, {"date": "2017-11-17", "close": 123.02, "volume": 297623.0}, {"date": "2017-11-20", "close": 126.2, "volume": 548688.0}, {"date": "2017-11-21", "close": 125.41, "volume": 436960.0}, {"date": "2017-11-22", "close": 125.41, "volume": 259458.0}, {"date": "2017-11-24", "close": 125.01, "volume": 218049.0}, {"date": "2017-11-27", "close": 120.01, "volume": 319649.0}, {"date": "2017-11-28", "close": 124.55, "volume": 706454.0}, {"date": "2017-11-29", "close": 129.12, "volume": 331253.0}, {"date": "2017-11-30", "close": 129.99, "volume": 488588.0}, {"date": "2017-12-01", "close": 133.32, "volume": 342729.0}, {"date": "2017-12-04", "close": 134.02, "volume": 626429.0}, {"date": "2017-12-05", "close": 134.17, "volume": 294465.0}, {"date": "2017-12-06", "close": 134.24, "volume": 252176.0}, {"date": "2017-12-07", "close": 137.07, "volume": 440088.0}, {"date": "2017-12-08", "close": 136.21, "volume": 278897.0}, {"date": "2017-12-11", "close": 135.61, "volume": 293017.0}, {"date": "2017-12-12", "close": 135.22, "volume": 375452.0}, {"date": "2017-12-13", "close": 136.29, "volume": 460829.0}, {"date": "2017-12-14", "close": 135.78, "volume": 321793.0}, {"date": "2017-12-15", "close": 137.41, "volume": 911671.0}, {"date": "2017-12-18", "close": 136.21, "volume": 326370.0}, {"date": "2017-12-19", "close": 135.52, "volume": 521278.0}, {"date": "2017-12-20", "close": 135.86, "volume": 393447.0}, {"date": "2017-12-21", "close": 134.94, "volume": 257619.0}, {"date": "2017-12-22", "close": 137.25, "volume": 308855.0}, {"date": "2017-12-26", "close": 150.03, "volume": 673805.0}, {"date": "2017-12-27", "close": 151.28, "volume": 626763.0}, {"date": "2017-12-28", "close": 149.24, "volume": 297580.0}, {"date": "2017-12-29", "close": 147.95, "volume": 229435.0}, {"date": "2018-01-02", "close": 151.94, "volume": 441820.0}, {"date": "2018-01-03", "close": 150.09, "volume": 259644.0}, {"date": "2018-01-04", "close": 149.83, "volume": 456142.0}, {"date": "2018-01-05", "close": 149.79, "volume": 365590.0}, {"date": "2018-01-08", "close": 149.85, "volume": 291491.0}, {"date": "2018-01-09", "close": 150.38, "volume": 268481.0}, {"date": "2018-01-10", "close": 146.59, "volume": 268754.0}, {"date": "2018-01-11", "close": 142.93, "volume": 601555.0}, {"date": "2018-01-12", "close": 141.27, "volume": 417842.0}, {"date": "2018-01-16", "close": 135.12, "volume": 627901.0}, {"date": "2018-01-17", "close": 140.32, "volume": 632416.0}, {"date": "2018-01-18", "close": 139.53, "volume": 446979.0}, {"date": "2018-01-19", "close": 139.51, "volume": 453948.0}, {"date": "2018-01-22", "close": 143.46, "volume": 254261.0}, {"date": "2018-01-23", "close": 142.72, "volume": 303579.0}, {"date": "2018-01-24", "close": 138.33, "volume": 316749.0}, {"date": "2018-01-25", "close": 138.42, "volume": 297563.0}, {"date": "2018-01-26", "close": 136.97, "volume": 386769.0}, {"date": "2018-01-29", "close": 138.37, "volume": 287011.0}, {"date": "2018-01-30", "close": 135.97, "volume": 465708.0}, {"date": "2018-01-31", "close": 129.0, "volume": 670515.0}, {"date": "2018-02-01", "close": 136.49, "volume": 463689.0}, {"date": "2018-02-02", "close": 133.31, "volume": 404853.0}, {"date": "2018-02-05", "close": 127.12, "volume": 351309.0}, {"date": "2018-02-06", "close": 131.19, "volume": 347452.0}, {"date": "2018-02-07", "close": 132.25, "volume": 351947.0}, {"date": "2018-02-08", "close": 126.26, "volume": 486092.0}, {"date": "2018-02-09", "close": 128.71, "volume": 462745.0}, {"date": "2018-02-12", "close": 129.5, "volume": 381836.0}, {"date": "2018-02-13", "close": 129.17, "volume": 327749.0}, {"date": "2018-02-14", "close": 136.92, "volume": 397169.0}, {"date": "2018-02-15", "close": 136.11, "volume": 356886.0}, {"date": "2018-02-16", "close": 134.93, "volume": 330541.0}, {"date": "2018-02-20", "close": 134.96, "volume": 545861.0}, {"date": "2018-02-21", "close": 122.17, "volume": 1675068.0}, {"date": "2018-02-22", "close": 117.55, "volume": 1086837.0}, {"date": "2018-02-23", "close": 118.04, "volume": 411852.0}, {"date": "2018-02-26", "close": 115.96, "volume": 505831.0}, {"date": "2018-02-27", "close": 115.05, "volume": 484651.0}, {"date": "2018-02-28", "close": 115.85, "volume": 632970.0}, {"date": "2018-03-01", "close": 113.56, "volume": 570615.0}, {"date": "2018-03-02", "close": 113.79, "volume": 369454.0}, {"date": "2018-03-05", "close": 110.44, "volume": 352715.0}, {"date": "2018-03-06", "close": 112.77, "volume": 473015.0}, {"date": "2018-03-07", "close": 110.02, "volume": 681258.0}, {"date": "2018-03-08", "close": 115.36, "volume": 628315.0}, {"date": "2018-03-09", "close": 115.34, "volume": 367080.0}, {"date": "2018-03-12", "close": 116.07, "volume": 342698.0}, {"date": "2018-03-13", "close": 113.89, "volume": 288924.0}, {"date": "2018-03-14", "close": 111.88, "volume": 373708.0}, {"date": "2018-03-15", "close": 111.0, "volume": 363028.0}, {"date": "2018-03-16", "close": 111.14, "volume": 575296.0}, {"date": "2018-03-19", "close": 110.04, "volume": 386916.0}, {"date": "2018-03-20", "close": 107.71, "volume": 398381.0}, {"date": "2018-03-21", "close": 109.06, "volume": 331749.0}, {"date": "2018-03-22", "close": 108.42, "volume": 302633.0}, {"date": "2018-03-23", "close": 107.39, "volume": 301155.0}, {"date": "2018-03-26", "close": 109.4, "volume": 374691.0}, {"date": "2018-03-27", "close": 107.21, "volume": 367922.0}, {"date": "2018-03-28", "close": 110.5, "volume": 401443.0}, {"date": "2018-03-29", "close": 112.36, "volume": 368842.0}, {"date": "2018-04-02", "close": 107.42, "volume": 466052.0}, {"date": "2018-04-03", "close": 115.77, "volume": 713407.0}, {"date": "2018-04-04", "close": 116.34, "volume": 515275.0}, {"date": "2018-04-05", "close": 113.03, "volume": 403391.0}, {"date": "2018-04-06", "close": 110.26, "volume": 344293.0}, {"date": "2018-04-09", "close": 110.38, "volume": 445280.0}, {"date": "2018-04-10", "close": 111.97, "volume": 347142.0}, {"date": "2018-04-11", "close": 112.81, "volume": 340958.0}, {"date": "2018-04-12", "close": 110.8, "volume": 277014.0}, {"date": "2018-04-13", "close": 112.47, "volume": 263262.0}, {"date": "2018-04-16", "close": 112.88, "volume": 293654.0}, {"date": "2018-04-17", "close": 114.09, "volume": 326656.0}, {"date": "2018-04-18", "close": 112.19, "volume": 517292.0}, {"date": "2018-04-19", "close": 112.99, "volume": 304282.0}, {"date": "2018-04-20", "close": 114.06, "volume": 501283.0}, {"date": "2018-04-23", "close": 111.5, "volume": 343428.0}, {"date": "2018-04-24", "close": 110.05, "volume": 288601.0}, {"date": "2018-04-25", "close": 109.77, "volume": 273733.0}, {"date": "2018-04-26", "close": 110.87, "volume": 243246.0}, {"date": "2018-04-27", "close": 110.4, "volume": 235715.0}, {"date": "2018-04-30", "close": 110.11, "volume": 451045.0}, {"date": "2018-05-01", "close": 111.67, "volume": 353110.0}, {"date": "2018-05-02", "close": 104.31, "volume": 892953.0}, {"date": "2018-05-03", "close": 102.36, "volume": 454198.0}, {"date": "2018-05-04", "close": 102.98, "volume": 385802.0}, {"date": "2018-05-07", "close": 102.4, "volume": 299813.0}, {"date": "2018-05-08", "close": 101.93, "volume": 551762.0}, {"date": "2018-05-09", "close": 103.51, "volume": 370144.0}, {"date": "2018-05-10", "close": 101.14, "volume": 339564.0}, {"date": "2018-05-11", "close": 102.9, "volume": 357843.0}, {"date": "2018-05-14", "close": 106.56, "volume": 301265.0}, {"date": "2018-05-15", "close": 107.05, "volume": 429915.0}, {"date": "2018-05-16", "close": 108.91, "volume": 318917.0}, {"date": "2018-05-17", "close": 107.7, "volume": 363047.0}, {"date": "2018-05-18", "close": 106.27, "volume": 348257.0}, {"date": "2018-05-21", "close": 104.12, "volume": 300898.0}, {"date": "2018-05-22", "close": 105.08, "volume": 215427.0}, {"date": "2018-05-23", "close": 105.56, "volume": 211176.0}, {"date": "2018-05-24", "close": 104.73, "volume": 196700.0}, {"date": "2018-05-25", "close": 103.6, "volume": 215811.0}, {"date": "2018-05-29", "close": 105.26, "volume": 262249.0}, {"date": "2018-05-30", "close": 108.35, "volume": 387832.0}, {"date": "2018-05-31", "close": 106.58, "volume": 432444.0}, {"date": "2018-06-01", "close": 106.99, "volume": 349312.0}, {"date": "2018-06-04", "close": 109.86, "volume": 338410.0}, {"date": "2018-06-05", "close": 108.5, "volume": 227254.0}, {"date": "2018-06-06", "close": 110.68, "volume": 336702.0}, {"date": "2018-06-07", "close": 110.96, "volume": 213924.0}, {"date": "2018-06-08", "close": 111.89, "volume": 358492.0}, {"date": "2018-06-11", "close": 112.53, "volume": 183882.0}, {"date": "2018-06-12", "close": 112.91, "volume": 392086.0}, {"date": "2018-06-13", "close": 112.61, "volume": 233204.0}, {"date": "2018-06-14", "close": 114.17, "volume": 282221.0}, {"date": "2018-06-15", "close": 117.33, "volume": 791764.0}, {"date": "2018-06-18", "close": 115.56, "volume": 337554.0}, {"date": "2018-06-19", "close": 117.49, "volume": 235873.0}, {"date": "2018-06-20", "close": 118.31, "volume": 251401.0}, {"date": "2018-06-21", "close": 116.73, "volume": 190233.0}, {"date": "2018-06-22", "close": 116.47, "volume": 394711.0}, {"date": "2018-06-25", "close": 113.5, "volume": 274735.0}, {"date": "2018-06-26", "close": 112.14, "volume": 314765.0}, {"date": "2018-06-27", "close": 108.46, "volume": 212987.0}, {"date": "2018-06-28", "close": 111.47, "volume": 332362.0}, {"date": "2018-06-29", "close": 113.15, "volume": 392006.0}, {"date": "2018-07-02", "close": 113.81, "volume": 291831.0}, {"date": "2018-07-03", "close": 116.41, "volume": 244319.0}, {"date": "2018-07-05", "close": 116.95, "volume": 236653.0}, {"date": "2018-07-06", "close": 120.29, "volume": 321598.0}, {"date": "2018-07-09", "close": 123.03, "volume": 275701.0}, {"date": "2018-07-10", "close": 121.45, "volume": 325748.0}, {"date": "2018-07-11", "close": 122.98, "volume": 270542.0}, {"date": "2018-07-12", "close": 124.14, "volume": 238149.0}, {"date": "2018-07-13", "close": 124.74, "volume": 190711.0}, {"date": "2018-07-16", "close": 122.24, "volume": 404067.0}, {"date": "2018-07-17", "close": 123.89, "volume": 424287.0}, {"date": "2018-07-18", "close": 123.13, "volume": 281167.0}, {"date": "2018-07-19", "close": 124.09, "volume": 242856.0}, {"date": "2018-07-20", "close": 125.03, "volume": 380738.0}, {"date": "2018-07-23", "close": 125.99, "volume": 267525.0}, {"date": "2018-07-24", "close": 124.76, "volume": 279682.0}, {"date": "2018-07-25", "close": 124.27, "volume": 326762.0}, {"date": "2018-07-26", "close": 125.68, "volume": 300867.0}, {"date": "2018-07-27", "close": 122.98, "volume": 325853.0}, {"date": "2018-07-30", "close": 120.26, "volume": 441457.0}, {"date": "2018-07-31", "close": 122.91, "volume": 383095.0}, {"date": "2018-08-01", "close": 116.66, "volume": 603824.0}, {"date": "2018-08-02", "close": 123.24, "volume": 483903.0}, {"date": "2018-08-03", "close": 127.07, "volume": 341585.0}, {"date": "2018-08-06", "close": 123.75, "volume": 390166.0}, {"date": "2018-08-07", "close": 124.82, "volume": 338845.0}, {"date": "2018-08-08", "close": 126.17, "volume": 1053032.0}, {"date": "2018-08-09", "close": 127.01, "volume": 513228.0}, {"date": "2018-08-10", "close": 126.58, "volume": 326641.0}, {"date": "2018-08-13", "close": 122.69, "volume": 449014.0}, {"date": "2018-08-14", "close": 123.31, "volume": 416918.0}, {"date": "2018-08-15", "close": 124.63, "volume": 269472.0}, {"date": "2018-08-16", "close": 129.46, "volume": 533360.0}, {"date": "2018-08-17", "close": 125.61, "volume": 325481.0}, {"date": "2018-08-20", "close": 125.03, "volume": 330774.0}, {"date": "2018-08-21", "close": 128.11, "volume": 452946.0}, {"date": "2018-08-22", "close": 127.89, "volume": 299858.0}, {"date": "2018-08-23", "close": 126.08, "volume": 271499.0}, {"date": "2018-08-24", "close": 123.92, "volume": 382041.0}, {"date": "2018-08-27", "close": 126.78, "volume": 391019.0}, {"date": "2018-08-28", "close": 126.23, "volume": 306825.0}, {"date": "2018-08-29", "close": 125.66, "volume": 286747.0}, {"date": "2018-08-30", "close": 123.68, "volume": 411927.0}, {"date": "2018-08-31", "close": 122.99, "volume": 373430.0}, {"date": "2018-09-04", "close": 119.45, "volume": 610476.0}, {"date": "2018-09-05", "close": 119.24, "volume": 439552.0}, {"date": "2018-09-06", "close": 118.48, "volume": 248775.0}, {"date": "2018-09-07", "close": 118.48, "volume": 203135.0}, {"date": "2018-09-10", "close": 121.44, "volume": 235252.0}, {"date": "2018-09-11", "close": 121.85, "volume": 281653.0}, {"date": "2018-09-12", "close": 123.39, "volume": 257956.0}, {"date": "2018-09-13", "close": 124.52, "volume": 237916.0}, {"date": "2018-09-14", "close": 123.92, "volume": 288226.0}, {"date": "2018-09-17", "close": 125.94, "volume": 266998.0}, {"date": "2018-09-18", "close": 126.2, "volume": 275731.0}, {"date": "2018-09-19", "close": 125.86, "volume": 270035.0}, {"date": "2018-09-20", "close": 124.23, "volume": 228850.0}, {"date": "2018-09-21", "close": 122.74, "volume": 501961.0}, {"date": "2018-09-24", "close": 125.32, "volume": 211526.0}, {"date": "2018-09-25", "close": 125.51, "volume": 289990.0}, {"date": "2018-09-26", "close": 125.27, "volume": 373201.0}, {"date": "2018-09-27", "close": 126.37, "volume": 264609.0}, {"date": "2018-09-28", "close": 127.88, "volume": 557950.0}, {"date": "2018-10-01", "close": 125.96, "volume": 301843.0}, {"date": "2018-10-02", "close": 126.11, "volume": 228488.0}, {"date": "2018-10-03", "close": 128.73, "volume": 315590.0}, {"date": "2018-10-04", "close": 125.11, "volume": 357206.0}, {"date": "2018-10-05", "close": 124.87, "volume": 267172.0}, {"date": "2018-10-08", "close": 126.65, "volume": 257139.0}, {"date": "2018-10-09", "close": 125.17, "volume": 247432.0}, {"date": "2018-10-10", "close": 123.96, "volume": 230793.0}, {"date": "2018-10-11", "close": 121.38, "volume": 353924.0}, {"date": "2018-10-12", "close": 123.11, "volume": 280107.0}, {"date": "2018-10-15", "close": 123.42, "volume": 265222.0}, {"date": "2018-10-16", "close": 127.04, "volume": 279352.0}, {"date": "2018-10-17", "close": 127.0, "volume": 362864.0}, {"date": "2018-10-18", "close": 125.83, "volume": 342317.0}, {"date": "2018-10-19", "close": 122.95, "volume": 317191.0}, {"date": "2018-10-22", "close": 122.27, "volume": 316993.0}, {"date": "2018-10-23", "close": 124.49, "volume": 406886.0}, {"date": "2018-10-24", "close": 116.13, "volume": 496923.0}, {"date": "2018-10-25", "close": 118.95, "volume": 350499.0}, {"date": "2018-10-26", "close": 118.39, "volume": 379207.0}, {"date": "2018-10-29", "close": 117.67, "volume": 303647.0}, {"date": "2018-10-30", "close": 122.67, "volume": 385939.0}, {"date": "2018-10-31", "close": 110.86, "volume": 806460.0}, {"date": "2018-11-01", "close": 115.04, "volume": 670719.0}, {"date": "2018-11-02", "close": 114.64, "volume": 388172.0}, {"date": "2018-11-05", "close": 115.06, "volume": 485402.0}, {"date": "2018-11-06", "close": 116.98, "volume": 389944.0}, {"date": "2018-11-07", "close": 116.55, "volume": 470865.0}, {"date": "2018-11-08", "close": 116.96, "volume": 336154.0}, {"date": "2018-11-09", "close": 114.39, "volume": 394348.0}, {"date": "2018-11-12", "close": 111.79, "volume": 299938.0}, {"date": "2018-11-13", "close": 112.72, "volume": 245547.0}, {"date": "2018-11-14", "close": 110.97, "volume": 369295.0}, {"date": "2018-11-15", "close": 116.31, "volume": 589939.0}, {"date": "2018-11-16", "close": 121.49, "volume": 386032.0}, {"date": "2018-11-19", "close": 116.52, "volume": 478047.0}, {"date": "2018-11-20", "close": 113.22, "volume": 242838.0}, {"date": "2018-11-21", "close": 114.22, "volume": 334580.0}, {"date": "2018-11-23", "close": 115.17, "volume": 200622.0}, {"date": "2018-11-26", "close": 115.11, "volume": 526745.0}, {"date": "2018-11-27", "close": 113.53, "volume": 262051.0}, {"date": "2018-11-28", "close": 117.74, "volume": 204940.0}, {"date": "2018-11-29", "close": 117.29, "volume": 239659.0}, {"date": "2018-11-30", "close": 118.1, "volume": 422810.0}, {"date": "2018-12-03", "close": 119.53, "volume": 512082.0}, {"date": "2018-12-04", "close": 113.29, "volume": 436856.0}, {"date": "2018-12-06", "close": 112.77, "volume": 464028.0}, {"date": "2018-12-07", "close": 109.44, "volume": 477489.0}, {"date": "2018-12-10", "close": 108.5, "volume": 351340.0}, {"date": "2018-12-11", "close": 109.79, "volume": 474307.0}, {"date": "2018-12-12", "close": 112.01, "volume": 383836.0}, {"date": "2018-12-13", "close": 110.15, "volume": 276875.0}, {"date": "2018-12-14", "close": 107.89, "volume": 398978.0}, {"date": "2018-12-17", "close": 106.59, "volume": 397448.0}, {"date": "2018-12-18", "close": 106.1, "volume": 201389.0}, {"date": "2018-12-19", "close": 104.17, "volume": 354037.0}, {"date": "2018-12-20", "close": 103.04, "volume": 476973.0}, {"date": "2018-12-21", "close": 102.51, "volume": 1072886.0}, {"date": "2018-12-24", "close": 101.4, "volume": 192097.0}, {"date": "2018-12-26", "close": 105.85, "volume": 327056.0}, {"date": "2018-12-27", "close": 105.3, "volume": 273049.0}, {"date": "2018-12-28", "close": 105.04, "volume": 299778.0}, {"date": "2018-12-31", "close": 108.9, "volume": 371394.0}, {"date": "2019-01-02", "close": 107.65, "volume": 516590.0}, {"date": "2019-01-03", "close": 107.15, "volume": 324162.0}, {"date": "2019-01-04", "close": 112.3, "volume": 552605.0}, {"date": "2019-01-07", "close": 113.86, "volume": 310533.0}, {"date": "2019-01-08", "close": 113.36, "volume": 329102.0}, {"date": "2019-01-09", "close": 113.51, "volume": 230450.0}, {"date": "2019-01-10", "close": 114.28, "volume": 248266.0}, {"date": "2019-01-11", "close": 114.86, "volume": 162470.0}, {"date": "2019-01-14", "close": 114.0, "volume": 315022.0}, {"date": "2019-01-15", "close": 114.95, "volume": 223767.0}, {"date": "2019-01-16", "close": 113.62, "volume": 296616.0}, {"date": "2019-01-17", "close": 114.19, "volume": 283355.0}, {"date": "2019-01-18", "close": 115.75, "volume": 290489.0}, {"date": "2019-01-22", "close": 113.9, "volume": 386119.0}, {"date": "2019-01-23", "close": 114.62, "volume": 470662.0}, {"date": "2019-01-24", "close": 114.3, "volume": 214074.0}, {"date": "2019-01-25", "close": 115.93, "volume": 346645.0}, {"date": "2019-01-28", "close": 116.33, "volume": 396874.0}, {"date": "2019-01-29", "close": 116.07, "volume": 255240.0}, {"date": "2019-01-30", "close": 116.12, "volume": 231469.0}, {"date": "2019-01-31", "close": 115.33, "volume": 302570.0}, {"date": "2019-02-01", "close": 115.83, "volume": 265145.0}, {"date": "2019-02-04", "close": 116.88, "volume": 149688.0}, {"date": "2019-02-05", "close": 116.95, "volume": 280803.0}, {"date": "2019-02-06", "close": 116.5, "volume": 220942.0}, {"date": "2019-02-07", "close": 115.3, "volume": 207974.0}, {"date": "2019-02-08", "close": 116.48, "volume": 296869.0}, {"date": "2019-02-11", "close": 117.5, "volume": 174241.0}, {"date": "2019-02-12", "close": 118.11, "volume": 199757.0}, {"date": "2019-02-13", "close": 117.78, "volume": 204305.0}, {"date": "2019-02-14", "close": 118.54, "volume": 186114.0}, {"date": "2019-02-15", "close": 119.63, "volume": 220116.0}, {"date": "2019-02-19", "close": 118.77, "volume": 215503.0}, {"date": "2019-02-20", "close": 117.89, "volume": 163628.0}, {"date": "2019-02-21", "close": 117.02, "volume": 163895.0}, {"date": "2019-02-22", "close": 118.3, "volume": 242710.0}, {"date": "2019-02-25", "close": 119.87, "volume": 315766.0}, {"date": "2019-02-26", "close": 121.95, "volume": 486401.0}, {"date": "2019-02-27", "close": 125.54, "volume": 488241.0}, {"date": "2019-02-28", "close": 126.29, "volume": 381811.0}, {"date": "2019-03-01", "close": 126.84, "volume": 513710.0}, {"date": "2019-03-04", "close": 120.12, "volume": 487407.0}, {"date": "2019-03-05", "close": 115.4, "volume": 872489.0}, {"date": "2019-03-06", "close": 111.19, "volume": 659906.0}, {"date": "2019-03-07", "close": 111.06, "volume": 499107.0}, {"date": "2019-03-08", "close": 110.61, "volume": 362532.0}, {"date": "2019-03-11", "close": 111.83, "volume": 415022.0}, {"date": "2019-03-12", "close": 111.36, "volume": 653392.0}, {"date": "2019-03-13", "close": 115.56, "volume": 720362.0}, {"date": "2019-03-14", "close": 117.03, "volume": 373094.0}, {"date": "2019-03-15", "close": 117.76, "volume": 622542.0}, {"date": "2019-03-18", "close": 118.85, "volume": 278233.0}, {"date": "2019-03-19", "close": 118.65, "volume": 266750.0}, {"date": "2019-03-20", "close": 121.24, "volume": 470841.0}, {"date": "2019-03-21", "close": 122.99, "volume": 463625.0}, {"date": "2019-03-22", "close": 120.8, "volume": 272616.0}, {"date": "2019-03-25", "close": 120.29, "volume": 346508.0}, {"date": "2019-03-26", "close": 118.07, "volume": 308626.0}, {"date": "2019-03-27", "close": 116.53, "volume": 322104.0}, {"date": "2019-03-28", "close": 117.21, "volume": 206475.0}, {"date": "2019-03-29", "close": 117.37, "volume": 454619.0}, {"date": "2019-04-01", "close": 117.92, "volume": 279007.0}, {"date": "2019-04-02", "close": 116.82, "volume": 279260.0}, {"date": "2019-04-03", "close": 117.39, "volume": 464883.0}, {"date": "2019-04-04", "close": 118.49, "volume": 332280.0}, {"date": "2019-04-05", "close": 120.81, "volume": 350742.0}, {"date": "2019-04-08", "close": 113.92, "volume": 698768.0}, {"date": "2019-04-09", "close": 110.65, "volume": 557568.0}, {"date": "2019-04-10", "close": 110.81, "volume": 423042.0}, {"date": "2019-04-11", "close": 109.91, "volume": 425981.0}, {"date": "2019-04-12", "close": 107.91, "volume": 428708.0}, {"date": "2019-04-15", "close": 107.98, "volume": 312805.0}, {"date": "2019-04-16", "close": 107.0, "volume": 326266.0}, {"date": "2019-04-17", "close": 100.65, "volume": 637108.0}, {"date": "2019-04-18", "close": 100.34, "volume": 520843.0}, {"date": "2019-04-22", "close": 98.84, "volume": 444523.0}, {"date": "2019-04-23", "close": 104.31, "volume": 884130.0}, {"date": "2019-04-24", "close": 103.5, "volume": 448177.0}, {"date": "2019-04-25", "close": 102.04, "volume": 478603.0}, {"date": "2019-04-26", "close": 104.89, "volume": 507820.0}, {"date": "2019-04-29", "close": 101.89, "volume": 411828.0}, {"date": "2019-04-30", "close": 102.57, "volume": 499015.0}, {"date": "2019-05-01", "close": 99.3, "volume": 972846.0}, {"date": "2019-05-02", "close": 101.25, "volume": 692927.0}, {"date": "2019-05-03", "close": 98.64, "volume": 869392.0}, {"date": "2019-05-06", "close": 100.64, "volume": 532055.0}, {"date": "2019-05-07", "close": 99.49, "volume": 572945.0}, {"date": "2019-05-08", "close": 95.71, "volume": 829754.0}, {"date": "2019-05-09", "close": 96.68, "volume": 1024473.0}, {"date": "2019-05-10", "close": 94.64, "volume": 688367.0}, {"date": "2019-05-13", "close": 90.74, "volume": 643756.0}, {"date": "2019-05-14", "close": 90.5, "volume": 830346.0}, {"date": "2019-05-15", "close": 89.33, "volume": 666509.0}, {"date": "2019-05-16", "close": 88.64, "volume": 891829.0}, {"date": "2019-05-17", "close": 90.65, "volume": 681989.0}, {"date": "2019-05-20", "close": 87.9, "volume": 726349.0}, {"date": "2019-05-21", "close": 88.75, "volume": 684794.0}, {"date": "2019-05-22", "close": 87.05, "volume": 568863.0}, {"date": "2019-05-23", "close": 85.99, "volume": 918710.0}, {"date": "2019-05-24", "close": 87.5, "volume": 900797.0}, {"date": "2019-05-28", "close": 86.62, "volume": 3402245.0}, {"date": "2019-05-29", "close": 86.98, "volume": 820317.0}, {"date": "2019-05-30", "close": 86.75, "volume": 868646.0}, {"date": "2019-05-31", "close": 83.97, "volume": 1073201.0}, {"date": "2019-06-03", "close": 83.74, "volume": 987642.0}, {"date": "2019-06-04", "close": 85.93, "volume": 1265469.0}, {"date": "2019-06-05", "close": 82.99, "volume": 1336154.0}, {"date": "2019-06-06", "close": 81.05, "volume": 1014464.0}, {"date": "2019-06-07", "close": 81.98, "volume": 1066115.0}, {"date": "2019-06-10", "close": 82.83, "volume": 741660.0}, {"date": "2019-06-11", "close": 80.76, "volume": 935972.0}, {"date": "2019-06-12", "close": 80.31, "volume": 822851.0}, {"date": "2019-06-13", "close": 81.07, "volume": 804549.0}, {"date": "2019-06-14", "close": 78.23, "volume": 829041.0}, {"date": "2019-06-17", "close": 78.58, "volume": 688273.0}, {"date": "2019-06-18", "close": 78.6, "volume": 676165.0}, {"date": "2019-06-19", "close": 78.6, "volume": 811442.0}, {"date": "2019-06-20", "close": 77.94, "volume": 649449.0}, {"date": "2019-06-21", "close": 77.51, "volume": 768127.0}, {"date": "2019-06-24", "close": 76.06, "volume": 680384.0}, {"date": "2019-06-25", "close": 77.26, "volume": 906520.0}, {"date": "2019-06-26", "close": 76.36, "volume": 524133.0}, {"date": "2019-06-27", "close": 77.01, "volume": 534459.0}, {"date": "2019-06-28", "close": 78.06, "volume": 676611.0}, {"date": "2019-07-01", "close": 82.05, "volume": 838747.0}, {"date": "2019-07-02", "close": 82.75, "volume": 786098.0}, {"date": "2019-07-03", "close": 81.91, "volume": 824545.0}, {"date": "2019-07-05", "close": 80.01, "volume": 492638.0}, {"date": "2019-07-08", "close": 78.11, "volume": 848454.0}, {"date": "2019-07-09", "close": 80.06, "volume": 502176.0}, {"date": "2019-07-10", "close": 79.13, "volume": 511865.0}, {"date": "2019-07-11", "close": 77.49, "volume": 536711.0}, {"date": "2019-07-12", "close": 76.48, "volume": 321470.0}, {"date": "2019-07-15", "close": 76.18, "volume": 323960.0}, {"date": "2019-07-16", "close": 75.92, "volume": 402571.0}, {"date": "2019-07-17", "close": 76.13, "volume": 347703.0}, {"date": "2019-07-18", "close": 76.25, "volume": 487398.0}, {"date": "2019-07-19", "close": 75.32, "volume": 930328.0}, {"date": "2019-07-22", "close": 74.85, "volume": 359449.0}, {"date": "2019-07-23", "close": 74.94, "volume": 328375.0}, {"date": "2019-07-24", "close": 76.71, "volume": 475948.0}, {"date": "2019-07-25", "close": 76.88, "volume": 550942.0}, {"date": "2019-07-26", "close": 77.6, "volume": 578783.0}, {"date": "2019-07-29", "close": 78.2, "volume": 454105.0}, {"date": "2019-07-30", "close": 79.53, "volume": 518746.0}, {"date": "2019-07-31", "close": 79.24, "volume": 930040.0}, {"date": "2019-08-01", "close": 83.07, "volume": 1282416.0}, {"date": "2019-08-02", "close": 83.26, "volume": 459068.0}, {"date": "2019-08-05", "close": 79.11, "volume": 911424.0}, {"date": "2019-08-06", "close": 78.38, "volume": 586227.0}, {"date": "2019-08-07", "close": 79.89, "volume": 487504.0}, {"date": "2019-08-08", "close": 81.67, "volume": 454628.0}, {"date": "2019-08-09", "close": 81.6, "volume": 562384.0}, {"date": "2019-08-12", "close": 81.19, "volume": 379847.0}, {"date": "2019-08-13", "close": 80.16, "volume": 498286.0}, {"date": "2019-08-14", "close": 79.32, "volume": 465906.0}, {"date": "2019-08-15", "close": 79.52, "volume": 348096.0}, {"date": "2019-08-16", "close": 81.37, "volume": 374170.0}, {"date": "2019-08-19", "close": 81.82, "volume": 243000.0}, {"date": "2019-08-20", "close": 81.31, "volume": 245398.0}, {"date": "2019-08-21", "close": 82.78, "volume": 283580.0}, {"date": "2019-08-22", "close": 82.85, "volume": 286447.0}, {"date": "2019-08-23", "close": 80.71, "volume": 284549.0}, {"date": "2019-08-26", "close": 81.5, "volume": 333670.0}, {"date": "2019-08-27", "close": 80.01, "volume": 461448.0}, {"date": "2019-08-28", "close": 81.05, "volume": 261273.0}, {"date": "2019-08-29", "close": 82.73, "volume": 203099.0}, {"date": "2019-08-30", "close": 82.56, "volume": 392873.0}, {"date": "2019-09-03", "close": 81.025, "volume": 472880.0}, {"date": "2019-09-04", "close": 80.81, "volume": 763500.0}, {"date": "2019-09-05", "close": 81.05, "volume": 563331.0}, {"date": "2019-09-06", "close": 80.44, "volume": 396920.0}, {"date": "2019-09-09", "close": 80.1, "volume": 601866.0}, {"date": "2019-09-10", "close": 81.83, "volume": 526760.0}, {"date": "2019-09-11", "close": 82.92, "volume": 408451.0}, {"date": "2019-09-12", "close": 79.82, "volume": 480721.0}, {"date": "2019-09-13", "close": 80.69, "volume": 637665.0}, {"date": "2019-09-16", "close": 83.53, "volume": 424598.0}, {"date": "2019-09-17", "close": 85.87, "volume": 731072.0}, {"date": "2019-09-18", "close": 84.2, "volume": 445506.0}, {"date": "2019-09-19", "close": 85.92, "volume": 535135.0}, {"date": "2019-09-20", "close": 85.99, "volume": 798739.0}, {"date": "2019-09-23", "close": 85.08, "volume": 363052.0}, {"date": "2019-09-24", "close": 85.43, "volume": 600785.0}, {"date": "2019-09-25", "close": 85.0, "volume": 413761.0}, {"date": "2019-09-26", "close": 82.2, "volume": 482679.0}, {"date": "2019-09-27", "close": 80.84, "volume": 534838.0}, {"date": "2019-09-30", "close": 79.75, "volume": 552187.0}, {"date": "2019-10-01", "close": 78.36, "volume": 580929.0}, {"date": "2019-10-02", "close": 79.42, "volume": 668157.0}, {"date": "2019-10-03", "close": 78.31, "volume": 388655.0}, {"date": "2019-10-04", "close": 79.19, "volume": 474259.0}, {"date": "2019-10-07", "close": 79.95, "volume": 522690.0}, {"date": "2019-10-08", "close": 78.71, "volume": 356195.0}, {"date": "2019-10-09", "close": 79.71, "volume": 480615.0}, {"date": "2019-10-10", "close": 80.75, "volume": 327398.0}, {"date": "2019-10-11", "close": 81.89, "volume": 273390.0}, {"date": "2019-10-14", "close": 81.25, "volume": 313803.0}, {"date": "2019-10-15", "close": 81.97, "volume": 510915.0}, {"date": "2019-10-16", "close": 81.76, "volume": 422939.0}, {"date": "2019-10-17", "close": 81.67, "volume": 254078.0}, {"date": "2019-10-18", "close": 82.14, "volume": 517308.0}, {"date": "2019-10-21", "close": 84.03, "volume": 320985.0}, {"date": "2019-10-22", "close": 84.26, "volume": 270271.0}, {"date": "2019-10-23", "close": 84.18, "volume": 271496.0}, {"date": "2019-10-24", "close": 83.3, "volume": 236944.0}, {"date": "2019-10-25", "close": 84.07, "volume": 341250.0}, {"date": "2019-10-28", "close": 86.51, "volume": 447209.0}, {"date": "2019-10-29", "close": 86.99, "volume": 478481.0}, {"date": "2019-10-30", "close": 90.99, "volume": 1774544.0}, {"date": "2019-10-31", "close": 89.84, "volume": 786296.0}, {"date": "2019-11-01", "close": 89.96, "volume": 576499.0}, {"date": "2019-11-04", "close": 90.14, "volume": 430276.0}, {"date": "2019-11-05", "close": 91.57, "volume": 490784.0}, {"date": "2019-11-06", "close": 90.28, "volume": 423633.0}, {"date": "2019-11-07", "close": 90.63, "volume": 281028.0}, {"date": "2019-11-08", "close": 91.61, "volume": 269721.0}, {"date": "2019-11-11", "close": 90.96, "volume": 265582.0}, {"date": "2019-11-12", "close": 89.57, "volume": 282005.0}, {"date": "2019-11-13", "close": 88.49, "volume": 392747.0}, {"date": "2019-11-14", "close": 89.53, "volume": 324512.0}, {"date": "2019-11-15", "close": 90.43, "volume": 353935.0}, {"date": "2019-11-18", "close": 90.66, "volume": 557202.0}, {"date": "2019-11-19", "close": 92.52, "volume": 358889.0}, {"date": "2019-11-20", "close": 94.83, "volume": 654101.0}, {"date": "2019-11-21", "close": 93.4, "volume": 355657.0}, {"date": "2019-11-22", "close": 93.01, "volume": 328010.0}, {"date": "2019-11-25", "close": 95.34, "volume": 426400.0}, {"date": "2019-11-26", "close": 93.54, "volume": 238238.0}, {"date": "2019-11-27", "close": 93.87, "volume": 251462.0}, {"date": "2019-11-29", "close": 92.26, "volume": 188294.0}, {"date": "2019-12-02", "close": 91.82, "volume": 417532.0}, {"date": "2019-12-03", "close": 89.22, "volume": 712440.0}, {"date": "2019-12-04", "close": 91.34, "volume": 478950.0}, {"date": "2019-12-05", "close": 90.23, "volume": 363255.0}, {"date": "2019-12-06", "close": 91.61, "volume": 272659.0}, {"date": "2019-12-09", "close": 91.05, "volume": 347356.0}, {"date": "2019-12-10", "close": 93.03, "volume": 503278.0}, {"date": "2019-12-11", "close": 92.49, "volume": 443235.0}, {"date": "2019-12-12", "close": 93.76, "volume": 253575.0}, {"date": "2019-12-13", "close": 89.63, "volume": 545243.0}, {"date": "2019-12-16", "close": 90.95, "volume": 403277.0}, {"date": "2019-12-17", "close": 89.43, "volume": 527838.0}, {"date": "2019-12-18", "close": 89.71, "volume": 434235.0}, {"date": "2019-12-19", "close": 89.46, "volume": 281321.0}, {"date": "2019-12-20", "close": 90.39, "volume": 724498.0}, {"date": "2019-12-23", "close": 90.9, "volume": 279709.0}, {"date": "2019-12-24", "close": 91.4, "volume": 163893.0}, {"date": "2019-12-26", "close": 89.46, "volume": 247273.0}, {"date": "2019-12-27", "close": 88.83, "volume": 276424.0}, {"date": "2019-12-30", "close": 86.91, "volume": 399622.0}, {"date": "2019-12-31", "close": 88.08, "volume": 378786.0}, {"date": "2020-01-02", "close": 87.66, "volume": 354008.0}, {"date": "2020-01-03", "close": 86.46, "volume": 323365.0}, {"date": "2020-01-06", "close": 86.57, "volume": 365254.0}, {"date": "2020-01-07", "close": 86.91, "volume": 291756.0}, {"date": "2020-01-08", "close": 87.16, "volume": 332981.0}, {"date": "2020-01-09", "close": 87.57, "volume": 317099.0}, {"date": "2020-01-10", "close": 85.67, "volume": 432547.0}, {"date": "2020-01-13", "close": 86.2, "volume": 393768.0}, {"date": "2020-01-14", "close": 91.79, "volume": 726146.0}, {"date": "2020-01-15", "close": 92.44, "volume": 684920.0}, {"date": "2020-01-16", "close": 94.13, "volume": 487322.0}, {"date": "2020-01-17", "close": 93.13, "volume": 482282.0}, {"date": "2020-01-21", "close": 91.88, "volume": 305902.0}, {"date": "2020-01-22", "close": 92.44, "volume": 366755.0}, {"date": "2020-01-23", "close": 90.87, "volume": 302977.0}, {"date": "2020-01-24", "close": 89.33, "volume": 351747.0}, {"date": "2020-01-27", "close": 90.05, "volume": 325314.0}, {"date": "2020-01-28", "close": 93.2, "volume": 560506.0}, {"date": "2020-01-29", "close": 96.42, "volume": 754803.0}, {"date": "2020-01-30", "close": 96.35, "volume": 483882.0}, {"date": "2020-01-31", "close": 97.67, "volume": 386085.0}, {"date": "2020-02-03", "close": 95.56, "volume": 1108956.0}, {"date": "2020-02-04", "close": 96.65, "volume": 351850.0}, {"date": "2020-02-05", "close": 101.47, "volume": 566247.0}, {"date": "2020-02-06", "close": 101.44, "volume": 440828.0}, {"date": "2020-02-07", "close": 100.52, "volume": 425955.0}, {"date": "2020-02-10", "close": 100.02, "volume": 311908.0}, {"date": "2020-02-11", "close": 101.15, "volume": 345134.0}, {"date": "2020-02-12", "close": 104.46, "volume": 899293.0}, {"date": "2020-02-13", "close": 103.99, "volume": 336567.0}, {"date": "2020-02-14", "close": 104.19, "volume": 236783.0}, {"date": "2020-02-18", "close": 105.98, "volume": 246722.0}, {"date": "2020-02-19", "close": 106.92, "volume": 391389.0}, {"date": "2020-02-20", "close": 107.42, "volume": 407543.0}, {"date": "2020-02-21", "close": 106.96, "volume": 528308.0}, {"date": "2020-02-24", "close": 115.35, "volume": 1038618.0}, {"date": "2020-02-25", "close": 112.86, "volume": 763318.0}, {"date": "2020-02-26", "close": 105.81, "volume": 1532793.0}, {"date": "2020-02-27", "close": 100.79, "volume": 1035284.0}, {"date": "2020-02-28", "close": 102.96, "volume": 997696.0}, {"date": "2020-03-02", "close": 103.83, "volume": 644371.0}, {"date": "2020-03-03", "close": 100.21, "volume": 530694.0}, {"date": "2020-03-04", "close": 103.25, "volume": 555093.0}, {"date": "2020-03-05", "close": 101.22, "volume": 297623.0}, {"date": "2020-03-06", "close": 98.26, "volume": 1257229.0}, {"date": "2020-03-09", "close": 91.29, "volume": 672630.0}, {"date": "2020-03-10", "close": 100.49, "volume": 807004.0}, {"date": "2020-03-11", "close": 93.99, "volume": 571782.0}, {"date": "2020-03-12", "close": 86.14, "volume": 1510249.0}, {"date": "2020-03-13", "close": 91.91, "volume": 884175.0}, {"date": "2020-03-16", "close": 79.43, "volume": 1053258.0}, {"date": "2020-03-17", "close": 80.56, "volume": 1470542.0}, {"date": "2020-03-18", "close": 79.39, "volume": 793498.0}, {"date": "2020-03-19", "close": 83.62, "volume": 841632.0}, {"date": "2020-03-20", "close": 83.14, "volume": 714211.0}, {"date": "2020-03-23", "close": 83.95, "volume": 670566.0}, {"date": "2020-03-24", "close": 88.04, "volume": 633549.0}, {"date": "2020-03-25", "close": 90.54, "volume": 916633.0}, {"date": "2020-03-26", "close": 92.02, "volume": 516222.0}, {"date": "2020-03-27", "close": 91.32, "volume": 602249.0}, {"date": "2020-03-30", "close": 97.07, "volume": 542385.0}, {"date": "2020-03-31", "close": 94.825, "volume": 614554.0}, {"date": "2020-04-01", "close": 93.9, "volume": 583356.0}, {"date": "2020-04-02", "close": 93.53, "volume": 878200.0}, {"date": "2020-04-03", "close": 92.74, "volume": 724543.0}, {"date": "2020-04-06", "close": 95.76, "volume": 777241.0}, {"date": "2020-04-07", "close": 95.06, "volume": 794567.0}, {"date": "2020-04-08", "close": 96.59, "volume": 426614.0}, {"date": "2020-04-09", "close": 95.87, "volume": 454371.0}, {"date": "2020-04-13", "close": 98.25, "volume": 482502.0}, {"date": "2020-04-14", "close": 99.01, "volume": 589706.0}, {"date": "2020-04-15", "close": 97.41, "volume": 410897.0}, {"date": "2020-04-16", "close": 97.27, "volume": 608308.0}, {"date": "2020-04-17", "close": 104.62, "volume": 784207.0}, {"date": "2020-04-20", "close": 106.44, "volume": 624235.0}, {"date": "2020-04-21", "close": 104.0, "volume": 578326.0}, {"date": "2020-04-22", "close": 108.07, "volume": 603808.0}, {"date": "2020-04-23", "close": 109.99, "volume": 380435.0}, {"date": "2020-04-24", "close": 111.21, "volume": 1272243.0}, {"date": "2020-04-27", "close": 111.58, "volume": 474843.0}, {"date": "2020-04-28", "close": 109.74, "volume": 632485.0}, {"date": "2020-04-29", "close": 107.97, "volume": 760706.0}, {"date": "2020-04-30", "close": 109.56, "volume": 1345462.0}, {"date": "2020-05-01", "close": 109.12, "volume": 477389.0}, {"date": "2020-05-04", "close": 111.91, "volume": 901547.0}, {"date": "2020-05-05", "close": 111.56, "volume": 490259.0}, {"date": "2020-05-06", "close": 112.96, "volume": 386257.0}, {"date": "2020-05-07", "close": 111.98, "volume": 764709.0}, {"date": "2020-05-08", "close": 113.43, "volume": 310515.0}, {"date": "2020-05-11", "close": 115.66, "volume": 1028009.0}, {"date": "2020-05-12", "close": 114.25, "volume": 600410.0}, {"date": "2020-05-13", "close": 113.08, "volume": 355368.0}, {"date": "2020-05-14", "close": 113.43, "volume": 388821.0}, {"date": "2020-05-15", "close": 116.36, "volume": 686058.0}, {"date": "2020-05-18", "close": 119.26, "volume": 1045355.0}, {"date": "2020-05-19", "close": 118.44, "volume": 923043.0}, {"date": "2020-05-20", "close": 120.18, "volume": 654384.0}, {"date": "2020-05-21", "close": 117.2, "volume": 817329.0}, {"date": "2020-05-22", "close": 117.57, "volume": 679745.0}, {"date": "2020-05-26", "close": 118.45, "volume": 737595.0}, {"date": "2020-05-27", "close": 116.81, "volume": 480192.0}, {"date": "2020-05-28", "close": 115.0, "volume": 500010.0}, {"date": "2020-05-29", "close": 117.95, "volume": 543219.0}, {"date": "2020-06-01", "close": 120.28, "volume": 529748.0}, {"date": "2020-06-02", "close": 123.06, "volume": 841377.0}, {"date": "2020-06-03", "close": 125.7, "volume": 753979.0}, {"date": "2020-06-04", "close": 122.42, "volume": 1093869.0}, {"date": "2020-06-05", "close": 123.64, "volume": 446854.0}, {"date": "2020-06-08", "close": 125.82, "volume": 462662.0}, {"date": "2020-06-09", "close": 124.53, "volume": 463400.0}, {"date": "2020-06-10", "close": 122.86, "volume": 402069.0}, {"date": "2020-06-11", "close": 116.3, "volume": 552068.0}, {"date": "2020-06-12", "close": 115.42, "volume": 520087.0}, {"date": "2020-06-15", "close": 113.73, "volume": 527374.0}, {"date": "2020-06-16", "close": 114.05, "volume": 480185.0}, {"date": "2020-06-17", "close": 117.74, "volume": 543123.0}, {"date": "2020-06-18", "close": 115.65, "volume": 396805.0}, {"date": "2020-06-19", "close": 118.36, "volume": 1696312.0}, {"date": "2020-06-22", "close": 118.87, "volume": 435831.0}, {"date": "2020-06-23", "close": 120.8, "volume": 830769.0}, {"date": "2020-06-24", "close": 121.28, "volume": 540030.0}, {"date": "2020-06-25", "close": 124.18, "volume": 727412.0}, {"date": "2020-06-26", "close": 119.76, "volume": 770462.0}, {"date": "2020-06-29", "close": 119.96, "volume": 394583.0}, {"date": "2020-06-30", "close": 121.0, "volume": 501799.0}, {"date": "2020-07-01", "close": 121.0, "volume": 365425.0}, {"date": "2020-07-02", "close": 120.33, "volume": 857335.0}, {"date": "2020-07-06", "close": 119.04, "volume": 846304.0}, {"date": "2020-07-07", "close": 118.6, "volume": 380165.0}, {"date": "2020-07-08", "close": 117.78, "volume": 361009.0}, {"date": "2020-07-09", "close": 116.92, "volume": 485585.0}, {"date": "2020-07-10", "close": 117.44, "volume": 255415.0}, {"date": "2020-07-13", "close": 115.95, "volume": 319794.0}, {"date": "2020-07-14", "close": 118.37, "volume": 288018.0}, {"date": "2020-07-15", "close": 121.13, "volume": 318531.0}, {"date": "2020-07-16", "close": 115.96, "volume": 378132.0}, {"date": "2020-07-17", "close": 117.2, "volume": 454084.0}, {"date": "2020-07-20", "close": 115.34, "volume": 595333.0}, {"date": "2020-07-21", "close": 113.27, "volume": 326005.0}, {"date": "2020-07-22", "close": 113.53, "volume": 262183.0}, {"date": "2020-07-23", "close": 114.47, "volume": 305767.0}, {"date": "2020-07-24", "close": 112.26, "volume": 289767.0}, {"date": "2020-07-27", "close": 114.68, "volume": 275244.0}, {"date": "2020-07-28", "close": 113.16, "volume": 225468.0}, {"date": "2020-07-29", "close": 112.73, "volume": 652718.0}, {"date": "2020-07-30", "close": 113.5, "volume": 330072.0}, {"date": "2020-07-31", "close": 111.47, "volume": 330892.0}, {"date": "2020-08-03", "close": 116.41, "volume": 332722.0}, {"date": "2020-08-04", "close": 114.09, "volume": 305123.0}, {"date": "2020-08-05", "close": 113.07, "volume": 212354.0}, {"date": "2020-08-06", "close": 112.2, "volume": 179391.0}, {"date": "2020-08-07", "close": 112.79, "volume": 255214.0}, {"date": "2020-08-10", "close": 110.93, "volume": 153671.0}, {"date": "2020-08-11", "close": 109.15, "volume": 185037.0}, {"date": "2020-08-12", "close": 110.52, "volume": 243302.0}, {"date": "2020-08-13", "close": 109.38, "volume": 204082.0}, {"date": "2020-08-14", "close": 109.47, "volume": 169870.0}, {"date": "2020-08-17", "close": 110.75, "volume": 206430.0}, {"date": "2020-08-18", "close": 110.93, "volume": 250929.0}, {"date": "2020-08-19", "close": 107.12, "volume": 307556.0}, {"date": "2020-08-20", "close": 106.62, "volume": 263832.0}, {"date": "2020-08-21", "close": 107.25, "volume": 290987.0}, {"date": "2020-08-24", "close": 105.92, "volume": 206486.0}, {"date": "2020-08-25", "close": 105.05, "volume": 339351.0}, {"date": "2020-08-26", "close": 105.04, "volume": 282976.0}, {"date": "2020-08-27", "close": 105.67, "volume": 320013.0}, {"date": "2020-08-28", "close": 106.04, "volume": 195211.0}, {"date": "2020-08-31", "close": 106.96, "volume": 261142.0}, {"date": "2020-09-01", "close": 105.51, "volume": 274045.0}, {"date": "2020-09-02", "close": 109.12, "volume": 386107.0}, {"date": "2020-09-03", "close": 104.56, "volume": 277735.0}, {"date": "2020-09-04", "close": 105.37, "volume": 217050.0}, {"date": "2020-09-08", "close": 102.71, "volume": 288174.0}, {"date": "2020-09-09", "close": 103.9, "volume": 243456.0}, {"date": "2020-09-10", "close": 102.44, "volume": 337624.0}, {"date": "2020-09-11", "close": 102.52, "volume": 242988.0}, {"date": "2020-09-14", "close": 104.84, "volume": 452532.0}, {"date": "2020-09-15", "close": 105.75, "volume": 243919.0}, {"date": "2020-09-16", "close": 106.08, "volume": 235020.0}, {"date": "2020-09-17", "close": 106.67, "volume": 203777.0}, {"date": "2020-09-18", "close": 105.69, "volume": 595813.0}, {"date": "2020-09-21", "close": 101.01, "volume": 354582.0}, {"date": "2020-09-22", "close": 102.29, "volume": 180049.0}, {"date": "2020-09-23", "close": 100.55, "volume": 218898.0}, {"date": "2020-09-24", "close": 99.9, "volume": 333401.0}, {"date": "2020-09-25", "close": 100.45, "volume": 262675.0}, {"date": "2020-09-28", "close": 101.51, "volume": 197919.0}, {"date": "2020-09-29", "close": 101.04, "volume": 179575.0}, {"date": "2020-09-30", "close": 101.0, "volume": 471055.0}, {"date": "2020-10-01", "close": 103.17, "volume": 269032.0}, {"date": "2020-10-02", "close": 101.87, "volume": 281585.0}, {"date": "2020-10-05", "close": 105.69, "volume": 423856.0}, {"date": "2020-10-06", "close": 103.07, "volume": 276943.0}, {"date": "2020-10-07", "close": 103.87, "volume": 236923.0}, {"date": "2020-10-08", "close": 104.89, "volume": 200877.0}, {"date": "2020-10-09", "close": 104.01, "volume": 206698.0}, {"date": "2020-10-12", "close": 104.25, "volume": 350193.0}, {"date": "2020-10-13", "close": 108.32, "volume": 441299.0}, {"date": "2020-10-14", "close": 109.96, "volume": 589059.0}, {"date": "2020-10-15", "close": 113.03, "volume": 587072.0}, {"date": "2020-10-16", "close": 115.0, "volume": 536118.0}, {"date": "2020-10-19", "close": 116.47, "volume": 658744.0}, {"date": "2020-10-20", "close": 119.17, "volume": 641605.0}, {"date": "2020-10-21", "close": 118.85, "volume": 686546.0}, {"date": "2020-10-22", "close": 122.1, "volume": 588400.0}, {"date": "2020-10-23", "close": 122.78, "volume": 382972.0}, {"date": "2020-10-26", "close": 123.57, "volume": 602901.0}, {"date": "2020-10-27", "close": 123.4, "volume": 466863.0}, {"date": "2020-10-28", "close": 132.03, "volume": 1151279.0}, {"date": "2020-10-29", "close": 130.25, "volume": 934594.0}, {"date": "2020-10-30", "close": 134.23, "volume": 786319.0}, {"date": "2020-11-02", "close": 133.98, "volume": 466296.0}, {"date": "2020-11-03", "close": 136.5, "volume": 380799.0}, {"date": "2020-11-04", "close": 139.47, "volume": 479089.0}, {"date": "2020-11-05", "close": 137.71, "volume": 548585.0}, {"date": "2020-11-06", "close": 135.88, "volume": 224097.0}, {"date": "2020-11-09", "close": 136.26, "volume": 546939.0}, {"date": "2020-11-10", "close": 139.28, "volume": 459405.0}, {"date": "2020-11-11", "close": 140.15, "volume": 356513.0}, {"date": "2020-11-12", "close": 139.97, "volume": 470169.0}, {"date": "2020-11-13", "close": 141.48, "volume": 247298.0}, {"date": "2020-11-16", "close": 142.93, "volume": 335510.0}, {"date": "2020-11-17", "close": 141.11, "volume": 426875.0}, {"date": "2020-11-18", "close": 137.48, "volume": 303889.0}, {"date": "2020-11-19", "close": 136.67, "volume": 284446.0}, {"date": "2020-11-20", "close": 136.02, "volume": 401412.0}, {"date": "2020-11-23", "close": 137.77, "volume": 254466.0}, {"date": "2020-11-24", "close": 135.43, "volume": 198185.0}, {"date": "2020-11-25", "close": 135.07, "volume": 210671.0}, {"date": "2020-11-27", "close": 135.54, "volume": 113254.0}, {"date": "2020-11-30", "close": 132.64, "volume": 547273.0}, {"date": "2020-12-01", "close": 132.49, "volume": 323342.0}, {"date": "2020-12-02", "close": 131.28, "volume": 275638.0}, {"date": "2020-12-03", "close": 129.94, "volume": 365175.0}, {"date": "2020-12-04", "close": 133.47, "volume": 309247.0}, {"date": "2020-12-07", "close": 129.98, "volume": 247264.0}, {"date": "2020-12-08", "close": 135.08, "volume": 541288.0}, {"date": "2020-12-09", "close": 134.65, "volume": 289068.0}, {"date": "2020-12-10", "close": 137.21, "volume": 224666.0}, {"date": "2020-12-11", "close": 138.7, "volume": 216006.0}, {"date": "2020-12-14", "close": 143.14, "volume": 382396.0}, {"date": "2020-12-15", "close": 148.21, "volume": 402894.0}, {"date": "2020-12-16", "close": 146.25, "volume": 425212.0}, {"date": "2020-12-17", "close": 148.44, "volume": 335498.0}, {"date": "2020-12-18", "close": 146.85, "volume": 907256.0}, {"date": "2020-12-21", "close": 146.13, "volume": 251998.0}, {"date": "2020-12-22", "close": 146.35, "volume": 383010.0}, {"date": "2020-12-23", "close": 149.36, "volume": 344063.0}, {"date": "2020-12-24", "close": 149.83, "volume": 116989.0}, {"date": "2020-12-28", "close": 150.0, "volume": 250264.0}, {"date": "2020-12-29", "close": 149.54, "volume": 265750.0}, {"date": "2020-12-30", "close": 148.68, "volume": 226600.0}, {"date": "2020-12-31", "close": 151.79, "volume": 351836.0}, {"date": "2021-01-04", "close": 153.94, "volume": 329320.0}, {"date": "2021-01-05", "close": 156.77, "volume": 355844.0}, {"date": "2021-01-06", "close": 163.51, "volume": 637863.0}, {"date": "2021-01-07", "close": 167.05, "volume": 664862.0}, {"date": "2021-01-08", "close": 165.08, "volume": 442043.0}, {"date": "2021-01-11", "close": 168.03, "volume": 539653.0}, {"date": "2021-01-12", "close": 164.21, "volume": 283165.0}, {"date": "2021-01-13", "close": 162.11, "volume": 308478.0}, {"date": "2021-01-14", "close": 167.26, "volume": 366203.0}, {"date": "2021-01-15", "close": 172.82, "volume": 719231.0}, {"date": "2021-01-19", "close": 171.61, "volume": 276574.0}, {"date": "2021-01-20", "close": 171.17, "volume": 345121.0}, {"date": "2021-01-21", "close": 167.14, "volume": 260618.0}, {"date": "2021-01-22", "close": 167.71, "volume": 203480.0}, {"date": "2021-01-25", "close": 169.35, "volume": 153981.0}, {"date": "2021-01-26", "close": 164.85, "volume": 225618.0}, {"date": "2021-01-27", "close": 155.79, "volume": 561119.0}, {"date": "2021-01-28", "close": 164.39, "volume": 338480.0}, {"date": "2021-01-29", "close": 163.82, "volume": 221492.0}, {"date": "2021-02-01", "close": 168.22, "volume": 214672.0}, {"date": "2021-02-02", "close": 169.81, "volume": 263524.0}, {"date": "2021-02-03", "close": 169.92, "volume": 147015.0}, {"date": "2021-02-04", "close": 167.83, "volume": 158566.0}, {"date": "2021-02-05", "close": 169.72, "volume": 169936.0}, {"date": "2021-02-08", "close": 169.3, "volume": 192297.0}, {"date": "2021-02-09", "close": 166.28, "volume": 201372.0}, {"date": "2021-02-10", "close": 168.55, "volume": 279269.0}, {"date": "2021-02-11", "close": 169.53, "volume": 254666.0}, {"date": "2021-02-12", "close": 167.64, "volume": 159590.0}, {"date": "2021-02-16", "close": 169.69, "volume": 242504.0}, {"date": "2021-02-17", "close": 172.75, "volume": 434731.0}, {"date": "2021-02-18", "close": 169.33, "volume": 231863.0}, {"date": "2021-02-19", "close": 174.85, "volume": 320647.0}, {"date": "2021-02-22", "close": 174.31, "volume": 460954.0}, {"date": "2021-02-23", "close": 172.38, "volume": 263366.0}, {"date": "2021-02-24", "close": 173.7, "volume": 467059.0}, {"date": "2021-02-25", "close": 168.8, "volume": 401533.0}, {"date": "2021-02-26", "close": 167.18, "volume": 339934.0}, {"date": "2021-03-01", "close": 171.27, "volume": 304977.0}, {"date": "2021-03-02", "close": 166.59, "volume": 184077.0}, {"date": "2021-03-03", "close": 163.21, "volume": 280648.0}, {"date": "2021-03-04", "close": 160.34, "volume": 558201.0}, {"date": "2021-03-05", "close": 164.34, "volume": 502197.0}, {"date": "2021-03-08", "close": 160.09, "volume": 332473.0}, {"date": "2021-03-09", "close": 159.01, "volume": 505240.0}, {"date": "2021-03-10", "close": 159.68, "volume": 287829.0}, {"date": "2021-03-11", "close": 158.82, "volume": 282276.0}, {"date": "2021-03-12", "close": 159.5, "volume": 319576.0}, {"date": "2021-03-15", "close": 164.1, "volume": 275625.0}, {"date": "2021-03-16", "close": 166.57, "volume": 338340.0}, {"date": "2021-03-17", "close": 171.17, "volume": 486388.0}, {"date": "2021-03-18", "close": 170.35, "volume": 501088.0}, {"date": "2021-03-19", "close": 170.11, "volume": 746240.0}, {"date": "2021-03-22", "close": 168.36, "volume": 220392.0}, {"date": "2021-03-23", "close": 164.93, "volume": 279393.0}, {"date": "2021-03-24", "close": 164.18, "volume": 187368.0}, {"date": "2021-03-25", "close": 168.35, "volume": 370810.0}, {"date": "2021-03-26", "close": 171.21, "volume": 243959.0}, {"date": "2021-03-29", "close": 169.49, "volume": 307886.0}, {"date": "2021-03-30", "close": 165.47, "volume": 357438.0}, {"date": "2021-03-31", "close": 167.27, "volume": 655837.0}, {"date": "2021-04-01", "close": 192.34, "volume": 1699459.0}, {"date": "2021-04-05", "close": 192.75, "volume": 440134.0}, {"date": "2021-04-06", "close": 191.65, "volume": 579204.0}, {"date": "2021-04-07", "close": 191.1, "volume": 1019777.0}, {"date": "2021-04-08", "close": 200.73, "volume": 991574.0}, {"date": "2021-04-09", "close": 203.36, "volume": 586056.0}, {"date": "2021-04-12", "close": 198.59, "volume": 324221.0}, {"date": "2021-04-13", "close": 199.3, "volume": 413643.0}, {"date": "2021-04-14", "close": 202.78, "volume": 368609.0}, {"date": "2021-04-15", "close": 201.67, "volume": 255487.0}, {"date": "2021-04-16", "close": 203.73, "volume": 403195.0}, {"date": "2021-04-19", "close": 203.84, "volume": 303623.0}, {"date": "2021-04-20", "close": 207.58, "volume": 229339.0}, {"date": "2021-04-21", "close": 211.93, "volume": 346621.0}, {"date": "2021-04-22", "close": 209.33, "volume": 194047.0}, {"date": "2021-04-23", "close": 207.5, "volume": 232111.0}, {"date": "2021-04-26", "close": 208.11, "volume": 171611.0}, {"date": "2021-04-27", "close": 204.33, "volume": 263116.0}, {"date": "2021-04-28", "close": 205.62, "volume": 193887.0}, {"date": "2021-04-29", "close": 204.24, "volume": 196303.0}, {"date": "2021-04-30", "close": 201.56, "volume": 273186.0}, {"date": "2021-05-03", "close": 201.79, "volume": 326317.0}, {"date": "2021-05-04", "close": 195.37, "volume": 349159.0}, {"date": "2021-05-05", "close": 198.14, "volume": 425948.0}, {"date": "2021-05-06", "close": 192.07, "volume": 307848.0}, {"date": "2021-05-07", "close": 195.42, "volume": 170597.0}, {"date": "2021-05-10", "close": 189.88, "volume": 304524.0}, {"date": "2021-05-11", "close": 194.3, "volume": 295407.0}, {"date": "2021-05-12", "close": 195.49, "volume": 370181.0}, {"date": "2021-05-13", "close": 193.77, "volume": 382872.0}, {"date": "2021-05-14", "close": 197.87, "volume": 266408.0}, {"date": "2021-05-17", "close": 198.29, "volume": 241156.0}, {"date": "2021-05-18", "close": 195.62, "volume": 333338.0}, {"date": "2021-05-19", "close": 189.82, "volume": 305038.0}, {"date": "2021-05-20", "close": 191.09, "volume": 306977.0}, {"date": "2021-05-21", "close": 188.72, "volume": 277726.0}, {"date": "2021-05-24", "close": 188.61, "volume": 267674.0}, {"date": "2021-05-25", "close": 185.27, "volume": 545012.0}, {"date": "2021-05-26", "close": 184.57, "volume": 613361.0}, {"date": "2021-05-27", "close": 185.74, "volume": 364805.0}, {"date": "2021-05-28", "close": 185.9, "volume": 190801.0}, {"date": "2021-06-01", "close": 177.82, "volume": 404824.0}, {"date": "2021-06-02", "close": 171.66, "volume": 840343.0}, {"date": "2021-06-03", "close": 175.24, "volume": 363378.0}, {"date": "2021-06-04", "close": 175.95, "volume": 401404.0}, {"date": "2021-06-07", "close": 175.89, "volume": 381134.0}, {"date": "2021-06-08", "close": 170.47, "volume": 472565.0}, {"date": "2021-06-09", "close": 174.75, "volume": 381269.0}, {"date": "2021-06-10", "close": 180.49, "volume": 322282.0}, {"date": "2021-06-11", "close": 179.12, "volume": 345600.0}, {"date": "2021-06-14", "close": 179.65, "volume": 335154.0}, {"date": "2021-06-15", "close": 178.45, "volume": 223010.0}, {"date": "2021-06-16", "close": 183.44, "volume": 358820.0}, {"date": "2021-06-17", "close": 182.41, "volume": 215335.0}, {"date": "2021-06-18", "close": 178.49, "volume": 491733.0}, {"date": "2021-06-21", "close": 180.2, "volume": 297028.0}, {"date": "2021-06-22", "close": 180.86, "volume": 212102.0}, {"date": "2021-06-23", "close": 174.64, "volume": 299692.0}, {"date": "2021-06-24", "close": 175.75, "volume": 402477.0}, {"date": "2021-06-25", "close": 180.0, "volume": 608753.0}, {"date": "2021-06-28", "close": 177.18, "volume": 289125.0}, {"date": "2021-06-29", "close": 177.0, "volume": 190890.0}, {"date": "2021-06-30", "close": 179.41, "volume": 289831.0}, {"date": "2021-07-01", "close": 184.67, "volume": 439241.0}, {"date": "2021-07-02", "close": 184.33, "volume": 168769.0}, {"date": "2021-07-06", "close": 185.27, "volume": 353814.0}, {"date": "2021-07-07", "close": 186.98, "volume": 360896.0}, {"date": "2021-07-08", "close": 183.98, "volume": 227222.0}, {"date": "2021-07-09", "close": 187.65, "volume": 199062.0}, {"date": "2021-07-12", "close": 185.78, "volume": 189320.0}, {"date": "2021-07-13", "close": 183.55, "volume": 175355.0}, {"date": "2021-07-14", "close": 183.59, "volume": 180824.0}, {"date": "2021-07-15", "close": 184.19, "volume": 171659.0}, {"date": "2021-07-16", "close": 184.99, "volume": 229057.0}, {"date": "2021-07-19", "close": 183.32, "volume": 215277.0}, {"date": "2021-07-20", "close": 184.45, "volume": 272065.0}, {"date": "2021-07-21", "close": 182.78, "volume": 161126.0}, {"date": "2021-07-22", "close": 185.79, "volume": 200458.0}, {"date": "2021-07-23", "close": 184.57, "volume": 184377.0}, {"date": "2021-07-26", "close": 183.27, "volume": 169070.0}, {"date": "2021-07-27", "close": 186.34, "volume": 187695.0}, {"date": "2021-07-28", "close": 185.46, "volume": 168995.0}, {"date": "2021-07-29", "close": 184.22, "volume": 131426.0}, {"date": "2021-07-30", "close": 181.93, "volume": 206178.0}, {"date": "2021-08-02", "close": 179.86, "volume": 386115.0}, {"date": "2021-08-03", "close": 180.66, "volume": 401733.0}, {"date": "2021-08-04", "close": 206.09, "volume": 1597513.0}, {"date": "2021-08-05", "close": 205.42, "volume": 407149.0}, {"date": "2021-08-06", "close": 213.33, "volume": 522408.0}, {"date": "2021-08-09", "close": 207.72, "volume": 859052.0}, {"date": "2021-08-10", "close": 204.34, "volume": 316250.0}, {"date": "2021-08-11", "close": 202.21, "volume": 391828.0}, {"date": "2021-08-12", "close": 203.05, "volume": 200840.0}, {"date": "2021-08-13", "close": 202.62, "volume": 1055341.0}, {"date": "2021-08-16", "close": 199.47, "volume": 186952.0}, {"date": "2021-08-17", "close": 203.74, "volume": 276005.0}, {"date": "2021-08-18", "close": 203.37, "volume": 981621.0}, {"date": "2021-08-19", "close": 201.05, "volume": 363227.0}, {"date": "2021-08-20", "close": 204.22, "volume": 300696.0}, {"date": "2021-08-23", "close": 206.92, "volume": 225911.0}, {"date": "2021-08-24", "close": 205.55, "volume": 236460.0}, {"date": "2021-08-25", "close": 205.46, "volume": 265892.0}, {"date": "2021-08-26", "close": 205.75, "volume": 153551.0}, {"date": "2021-08-27", "close": 211.08, "volume": 278454.0}, {"date": "2021-08-30", "close": 211.41, "volume": 222450.0}, {"date": "2021-08-31", "close": 214.88, "volume": 277639.0}, {"date": "2021-09-01", "close": 212.76, "volume": 198476.0}, {"date": "2021-09-02", "close": 212.31, "volume": 228386.0}, {"date": "2021-09-03", "close": 210.8, "volume": 121199.0}, {"date": "2021-09-07", "close": 207.98, "volume": 865910.0}, {"date": "2021-09-08", "close": 210.52, "volume": 226866.0}, {"date": "2021-09-09", "close": 210.89, "volume": 292243.0}, {"date": "2021-09-10", "close": 210.26, "volume": 205331.0}, {"date": "2021-09-13", "close": 209.62, "volume": 264107.0}, {"date": "2021-09-14", "close": 208.47, "volume": 159657.0}, {"date": "2021-09-15", "close": 204.27, "volume": 321586.0}, {"date": "2021-09-16", "close": 205.14, "volume": 248318.0}, {"date": "2021-09-17", "close": 200.08, "volume": 591346.0}, {"date": "2021-09-20", "close": 198.51, "volume": 311315.0}, {"date": "2021-09-21", "close": 198.83, "volume": 221001.0}, {"date": "2021-09-22", "close": 201.92, "volume": 162944.0}, {"date": "2021-09-23", "close": 200.47, "volume": 182085.0}, {"date": "2021-09-24", "close": 195.1, "volume": 214601.0}, {"date": "2021-09-27", "close": 195.28, "volume": 453033.0}, {"date": "2021-09-28", "close": 187.66, "volume": 479122.0}, {"date": "2021-09-29", "close": 185.5, "volume": 471679.0}, {"date": "2021-09-30", "close": 184.58, "volume": 312585.0}, {"date": "2021-10-01", "close": 185.9, "volume": 354368.0}, {"date": "2021-10-04", "close": 185.37, "volume": 337566.0}, {"date": "2021-10-05", "close": 188.75, "volume": 401940.0}, {"date": "2021-10-06", "close": 191.77, "volume": 384260.0}, {"date": "2021-10-07", "close": 195.94, "volume": 381808.0}, {"date": "2021-10-08", "close": 195.38, "volume": 478065.0}, {"date": "2021-10-11", "close": 193.04, "volume": 373706.0}, {"date": "2021-10-12", "close": 189.93, "volume": 357768.0}, {"date": "2021-10-13", "close": 186.09, "volume": 247751.0}, {"date": "2021-10-14", "close": 187.6, "volume": 261868.0}, {"date": "2021-10-15", "close": 187.07, "volume": 341402.0}, {"date": "2021-10-18", "close": 184.32, "volume": 632485.0}, {"date": "2021-10-19", "close": 186.36, "volume": 279657.0}, {"date": "2021-10-20", "close": 192.27, "volume": 437619.0}, {"date": "2021-10-21", "close": 190.66, "volume": 226842.0}, {"date": "2021-10-22", "close": 191.01, "volume": 197944.0}, {"date": "2021-10-25", "close": 191.34, "volume": 504073.0}, {"date": "2021-10-26", "close": 190.45, "volume": 345136.0}, {"date": "2021-10-27", "close": 186.14, "volume": 656907.0}, {"date": "2021-10-28", "close": 192.17, "volume": 726043.0}, {"date": "2021-10-29", "close": 190.76, "volume": 516198.0}, {"date": "2021-11-01", "close": 193.76, "volume": 392495.0}, {"date": "2021-11-02", "close": 192.2, "volume": 450392.0}, {"date": "2021-11-03", "close": 203.21, "volume": 806664.0}, {"date": "2021-11-04", "close": 201.44, "volume": 444302.0}, {"date": "2021-11-05", "close": 202.3, "volume": 485596.0}, {"date": "2021-11-08", "close": 202.09, "volume": 531224.0}, {"date": "2021-11-09", "close": 198.93, "volume": 262935.0}, {"date": "2021-11-10", "close": 202.5, "volume": 409683.0}, {"date": "2021-11-11", "close": 200.9, "volume": 294447.0}, {"date": "2021-11-12", "close": 203.33, "volume": 193458.0}, {"date": "2021-11-15", "close": 205.03, "volume": 661051.0}, {"date": "2021-11-16", "close": 203.24, "volume": 281786.0}, {"date": "2021-11-17", "close": 199.41, "volume": 460880.0}, {"date": "2021-11-18", "close": 202.61, "volume": 597399.0}, {"date": "2021-11-19", "close": 201.13, "volume": 253000.0}, {"date": "2021-11-22", "close": 198.91, "volume": 308413.0}, {"date": "2021-11-23", "close": 201.58, "volume": 412830.0}, {"date": "2021-11-24", "close": 200.18, "volume": 505387.0}, {"date": "2021-11-26", "close": 193.64, "volume": 227942.0}, {"date": "2021-11-29", "close": 194.0, "volume": 593786.0}, {"date": "2021-11-30", "close": 189.5, "volume": 416970.0}, {"date": "2021-12-01", "close": 189.14, "volume": 452294.0}, {"date": "2021-12-02", "close": 189.29, "volume": 350814.0}, {"date": "2021-12-03", "close": 185.99, "volume": 310841.0}, {"date": "2021-12-06", "close": 188.72, "volume": 406987.0}, {"date": "2021-12-07", "close": 190.41, "volume": 1121671.0}, {"date": "2021-12-08", "close": 193.94, "volume": 210700.0}, {"date": "2021-12-09", "close": 187.04, "volume": 175104.0}, {"date": "2021-12-10", "close": 188.57, "volume": 200470.0}, {"date": "2021-12-13", "close": 191.21, "volume": 208644.0}, {"date": "2021-12-14", "close": 193.93, "volume": 517991.0}, {"date": "2021-12-15", "close": 195.62, "volume": 335895.0}, {"date": "2021-12-16", "close": 195.86, "volume": 264360.0}, {"date": "2021-12-17", "close": 196.06, "volume": 687933.0}, {"date": "2021-12-20", "close": 202.22, "volume": 532728.0}, {"date": "2021-12-21", "close": 205.12, "volume": 518998.0}, {"date": "2021-12-22", "close": 209.77, "volume": 360990.0}, {"date": "2021-12-23", "close": 214.04, "volume": 284256.0}, {"date": "2021-12-27", "close": 214.69, "volume": 264812.0}, {"date": "2021-12-28", "close": 213.81, "volume": 172474.0}, {"date": "2021-12-29", "close": 215.02, "volume": 225796.0}, {"date": "2021-12-30", "close": 215.18, "volume": 302737.0}, {"date": "2021-12-31", "close": 216.08, "volume": 192180.0}, {"date": "2022-01-03", "close": 210.63, "volume": 431280.0}, {"date": "2022-01-04", "close": 199.08, "volume": 391161.0}, {"date": "2022-01-05", "close": 192.89, "volume": 487231.0}, {"date": "2022-01-06", "close": 196.07, "volume": 399201.0}, {"date": "2022-01-07", "close": 198.94, "volume": 555859.0}, {"date": "2022-01-10", "close": 199.24, "volume": 740379.0}, {"date": "2022-01-11", "close": 206.25, "volume": 571211.0}, {"date": "2022-01-12", "close": 206.19, "volume": 264696.0}, {"date": "2022-01-13", "close": 208.0, "volume": 357329.0}, {"date": "2022-01-14", "close": 213.96, "volume": 340765.0}, {"date": "2022-01-18", "close": 212.03, "volume": 734485.0}, {"date": "2022-01-19", "close": 205.07, "volume": 325585.0}, {"date": "2022-01-20", "close": 199.97, "volume": 438260.0}, {"date": "2022-01-21", "close": 200.06, "volume": 424727.0}, {"date": "2022-01-24", "close": 202.15, "volume": 580682.0}, {"date": "2022-01-25", "close": 199.72, "volume": 539678.0}, {"date": "2022-01-26", "close": 198.57, "volume": 439386.0}, {"date": "2022-01-27", "close": 195.17, "volume": 310952.0}, {"date": "2022-01-28", "close": 200.9, "volume": 236211.0}, {"date": "2022-01-31", "close": 201.87, "volume": 326808.0}, {"date": "2022-02-01", "close": 202.97, "volume": 388403.0}, {"date": "2022-02-02", "close": 202.12, "volume": 223744.0}, {"date": "2022-02-03", "close": 198.71, "volume": 228537.0}, {"date": "2022-02-04", "close": 201.59, "volume": 197172.0}, {"date": "2022-02-07", "close": 199.81, "volume": 284885.0}, {"date": "2022-02-08", "close": 199.64, "volume": 430604.0}, {"date": "2022-02-09", "close": 204.94, "volume": 314510.0}, {"date": "2022-02-10", "close": 203.75, "volume": 812314.0}, {"date": "2022-02-11", "close": 203.57, "volume": 303470.0}, {"date": "2022-02-14", "close": 202.84, "volume": 370974.0}, {"date": "2022-02-15", "close": 204.29, "volume": 205978.0}, {"date": "2022-02-16", "close": 204.56, "volume": 381207.0}, {"date": "2022-02-17", "close": 199.91, "volume": 576990.0}, {"date": "2022-02-18", "close": 196.5, "volume": 219955.0}, {"date": "2022-02-22", "close": 193.68, "volume": 422713.0}, {"date": "2022-02-23", "close": 193.11, "volume": 344162.0}, {"date": "2022-02-24", "close": 167.71, "volume": 1630206.0}, {"date": "2022-02-25", "close": 168.0, "volume": 713517.0}, {"date": "2022-02-28", "close": 166.2, "volume": 858201.0}, {"date": "2022-03-01", "close": 166.16, "volume": 427168.0}, {"date": "2022-03-02", "close": 175.35, "volume": 587775.0}, {"date": "2022-03-03", "close": 174.96, "volume": 334714.0}, {"date": "2022-03-04", "close": 174.52, "volume": 338241.0}, {"date": "2022-03-07", "close": 172.85, "volume": 364928.0}, {"date": "2022-03-08", "close": 172.48, "volume": 384668.0}, {"date": "2022-03-09", "close": 169.92, "volume": 697406.0}, {"date": "2022-03-10", "close": 167.78, "volume": 436926.0}, {"date": "2022-03-11", "close": 173.0, "volume": 1511086.0}, {"date": "2022-03-14", "close": 175.0, "volume": 501045.0}, {"date": "2022-03-15", "close": 178.82, "volume": 395137.0}, {"date": "2022-03-16", "close": 182.55, "volume": 284413.0}, {"date": "2022-03-17", "close": 184.49, "volume": 327883.0}, {"date": "2022-03-18", "close": 181.2, "volume": 543374.0}, {"date": "2022-03-21", "close": 182.17, "volume": 300688.0}, {"date": "2022-03-22", "close": 179.33, "volume": 270165.0}, {"date": "2022-03-23", "close": 177.78, "volume": 251481.0}, {"date": "2022-03-24", "close": 178.87, "volume": 215101.0}, {"date": "2022-03-25", "close": 174.84, "volume": 895350.0}, {"date": "2022-03-28", "close": 175.23, "volume": 555551.0}, {"date": "2022-03-29", "close": 178.46, "volume": 422620.0}, {"date": "2022-03-30", "close": 175.63, "volume": 457120.0}, {"date": "2022-03-31", "close": 179.41, "volume": 395589.0}, {"date": "2022-04-01", "close": 184.65, "volume": 424374.0}, {"date": "2022-04-04", "close": 184.03, "volume": 613967.0}, {"date": "2022-04-05", "close": 184.71, "volume": 354566.0}, {"date": "2022-04-06", "close": 185.48, "volume": 471066.0}, {"date": "2022-04-07", "close": 190.11, "volume": 624024.0}, {"date": "2022-04-08", "close": 189.27, "volume": 820100.0}, {"date": "2022-04-11", "close": 185.54, "volume": 203094.0}, {"date": "2022-04-12", "close": 186.66, "volume": 203961.0}, {"date": "2022-04-13", "close": 190.19, "volume": 196766.0}, {"date": "2022-04-14", "close": 191.91, "volume": 339391.0}, {"date": "2022-04-18", "close": 188.81, "volume": 278816.0}, {"date": "2022-04-19", "close": 184.24, "volume": 269673.0}, {"date": "2022-04-20", "close": 187.26, "volume": 351819.0}, {"date": "2022-04-21", "close": 190.22, "volume": 327605.0}, {"date": "2022-04-22", "close": 187.63, "volume": 379590.0}, {"date": "2022-04-25", "close": 186.24, "volume": 240001.0}, {"date": "2022-04-26", "close": 174.81, "volume": 574985.0}, {"date": "2022-04-27", "close": 177.3, "volume": 479412.0}, {"date": "2022-04-28", "close": 179.34, "volume": 204994.0}, {"date": "2022-04-29", "close": 177.56, "volume": 236715.0}, {"date": "2022-05-02", "close": 179.82, "volume": 232845.0}, {"date": "2022-05-03", "close": 179.68, "volume": 338535.0}, {"date": "2022-05-04", "close": 186.36, "volume": 655858.0}, {"date": "2022-05-05", "close": 186.99, "volume": 364419.0}, {"date": "2022-05-06", "close": 184.09, "volume": 610253.0}, {"date": "2022-05-09", "close": 178.58, "volume": 414837.0}, {"date": "2022-05-10", "close": 179.11, "volume": 729897.0}, {"date": "2022-05-11", "close": 179.49, "volume": 513954.0}, {"date": "2022-05-12", "close": 181.37, "volume": 419685.0}, {"date": "2022-05-13", "close": 183.44, "volume": 792372.0}, {"date": "2022-05-16", "close": 185.13, "volume": 203423.0}, {"date": "2022-05-17", "close": 190.99, "volume": 503787.0}, {"date": "2022-05-18", "close": 185.38, "volume": 370330.0}, {"date": "2022-05-19", "close": 186.31, "volume": 254351.0}, {"date": "2022-05-20", "close": 188.33, "volume": 466013.0}, {"date": "2022-05-23", "close": 210.14, "volume": 1532460.0}, {"date": "2022-05-24", "close": 218.95, "volume": 996060.0}, {"date": "2022-05-25", "close": 228.39, "volume": 828026.0}, {"date": "2022-05-26", "close": 224.78, "volume": 590621.0}, {"date": "2022-05-27", "close": 235.83, "volume": 544087.0}, {"date": "2022-05-31", "close": 230.34, "volume": 633692.0}, {"date": "2022-06-01", "close": 231.29, "volume": 436792.0}, {"date": "2022-06-02", "close": 228.23, "volume": 428232.0}, {"date": "2022-06-03", "close": 228.64, "volume": 436806.0}, {"date": "2022-06-06", "close": 225.84, "volume": 614202.0}, {"date": "2022-06-07", "close": 228.62, "volume": 430378.0}, {"date": "2022-06-08", "close": 228.73, "volume": 318229.0}, {"date": "2022-06-09", "close": 221.16, "volume": 687987.0}, {"date": "2022-06-10", "close": 220.65, "volume": 461590.0}, {"date": "2022-06-13", "close": 216.46, "volume": 417189.0}, {"date": "2022-06-14", "close": 218.24, "volume": 314132.0}, {"date": "2022-06-15", "close": 220.09, "volume": 662389.0}, {"date": "2022-06-16", "close": 217.67, "volume": 342326.0}, {"date": "2022-06-17", "close": 219.38, "volume": 988364.0}, {"date": "2022-06-21", "close": 228.84, "volume": 740660.0}, {"date": "2022-06-22", "close": 232.31, "volume": 781372.0}, {"date": "2022-06-23", "close": 240.86, "volume": 747807.0}, {"date": "2022-06-24", "close": 238.95, "volume": 606463.0}, {"date": "2022-06-27", "close": 241.14, "volume": 414563.0}, {"date": "2022-06-28", "close": 234.02, "volume": 388456.0}, {"date": "2022-06-29", "close": 238.29, "volume": 363261.0}, {"date": "2022-06-30", "close": 235.64, "volume": 378337.0}, {"date": "2022-07-01", "close": 238.0, "volume": 250778.0}, {"date": "2022-07-05", "close": 237.15, "volume": 284770.0}, {"date": "2022-07-06", "close": 241.9, "volume": 616004.0}, {"date": "2022-07-07", "close": 240.2, "volume": 460277.0}, {"date": "2022-07-08", "close": 244.17, "volume": 407770.0}, {"date": "2022-07-11", "close": 241.79, "volume": 252249.0}, {"date": "2022-07-12", "close": 239.72, "volume": 440776.0}, {"date": "2022-07-13", "close": 236.83, "volume": 362339.0}, {"date": "2022-07-14", "close": 237.13, "volume": 376324.0}, {"date": "2022-07-15", "close": 240.08, "volume": 379361.0}, {"date": "2022-07-18", "close": 234.11, "volume": 276919.0}, {"date": "2022-07-19", "close": 231.43, "volume": 1018536.0}, {"date": "2022-07-20", "close": 226.13, "volume": 528882.0}, {"date": "2022-07-21", "close": 226.2, "volume": 408001.0}, {"date": "2022-07-22", "close": 225.45, "volume": 280621.0}, {"date": "2022-07-25", "close": 227.98, "volume": 300225.0}, {"date": "2022-07-26", "close": 231.44, "volume": 477807.0}, {"date": "2022-07-27", "close": 231.0, "volume": 288956.0}, {"date": "2022-07-28", "close": 229.99, "volume": 344050.0}, {"date": "2022-07-29", "close": 231.07, "volume": 368328.0}, {"date": "2022-08-01", "close": 225.3, "volume": 412198.0}, {"date": "2022-08-02", "close": 224.75, "volume": 369578.0}, {"date": "2022-08-03", "close": 228.52, "volume": 591941.0}, {"date": "2022-08-04", "close": 221.35, "volume": 383363.0}, {"date": "2022-08-05", "close": 221.65, "volume": 329369.0}, {"date": "2022-08-08", "close": 218.73, "volume": 574681.0}, {"date": "2022-08-09", "close": 219.17, "volume": 340604.0}, {"date": "2022-08-10", "close": 221.49, "volume": 224651.0}, {"date": "2022-08-11", "close": 220.41, "volume": 348714.0}, {"date": "2022-08-12", "close": 217.1, "volume": 556550.0}, {"date": "2022-08-15", "close": 218.36, "volume": 630084.0}, {"date": "2022-08-16", "close": 221.66, "volume": 333422.0}, {"date": "2022-08-17", "close": 221.63, "volume": 224357.0}, {"date": "2022-08-18", "close": 223.44, "volume": 230131.0}, {"date": "2022-08-19", "close": 224.44, "volume": 254558.0}, {"date": "2022-08-22", "close": 220.31, "volume": 201003.0}, {"date": "2022-08-23", "close": 226.51, "volume": 353431.0}, {"date": "2022-08-24", "close": 222.49, "volume": 379641.0}, {"date": "2022-08-25", "close": 220.78, "volume": 244523.0}, {"date": "2022-08-26", "close": 215.3, "volume": 304942.0}, {"date": "2022-08-29", "close": 217.49, "volume": 245891.0}, {"date": "2022-08-30", "close": 218.97, "volume": 728888.0}, {"date": "2022-08-31", "close": 226.62, "volume": 1365465.0}, {"date": "2022-09-01", "close": 226.07, "volume": 383133.0}, {"date": "2022-09-02", "close": 222.91, "volume": 366528.0}, {"date": "2022-09-06", "close": 222.35, "volume": 303602.0}, {"date": "2022-09-07", "close": 222.08, "volume": 272407.0}, {"date": "2022-09-08", "close": 223.71, "volume": 329720.0}, {"date": "2022-09-09", "close": 223.48, "volume": 244215.0}, {"date": "2022-09-12", "close": 221.94, "volume": 232189.0}, {"date": "2022-09-13", "close": 216.57, "volume": 386314.0}, {"date": "2022-09-14", "close": 219.18, "volume": 499392.0}, {"date": "2022-09-15", "close": 220.64, "volume": 263765.0}, {"date": "2022-09-16", "close": 218.11, "volume": 702703.0}, {"date": "2022-09-19", "close": 216.89, "volume": 295501.0}, {"date": "2022-09-20", "close": 207.18, "volume": 674880.0}, {"date": "2022-09-21", "close": 205.57, "volume": 350640.0}, {"date": "2022-09-22", "close": 207.98, "volume": 291644.0}, {"date": "2022-09-23", "close": 207.62, "volume": 434419.0}, {"date": "2022-09-26", "close": 203.3, "volume": 291676.0}, {"date": "2022-09-27", "close": 205.89, "volume": 249654.0}, {"date": "2022-09-28", "close": 211.08, "volume": 295885.0}, {"date": "2022-09-29", "close": 207.94, "volume": 285745.0}, {"date": "2022-09-30", "close": 209.38, "volume": 418465.0}, {"date": "2022-10-03", "close": 213.93, "volume": 388336.0}, {"date": "2022-10-04", "close": 215.62, "volume": 376574.0}, {"date": "2022-10-05", "close": 212.05, "volume": 303506.0}, {"date": "2022-10-06", "close": 209.8, "volume": 210877.0}, {"date": "2022-10-07", "close": 206.77, "volume": 257693.0}, {"date": "2022-10-10", "close": 205.95, "volume": 151173.0}, {"date": "2022-10-11", "close": 211.48, "volume": 312468.0}, {"date": "2022-10-12", "close": 211.25, "volume": 221946.0}, {"date": "2022-10-13", "close": 213.76, "volume": 350844.0}, {"date": "2022-10-14", "close": 216.44, "volume": 275678.0}, {"date": "2022-10-17", "close": 221.98, "volume": 335747.0}, {"date": "2022-10-18", "close": 219.38, "volume": 293674.0}, {"date": "2022-10-19", "close": 216.59, "volume": 326918.0}, {"date": "2022-10-20", "close": 215.85, "volume": 194523.0}, {"date": "2022-10-21", "close": 219.3, "volume": 265418.0}, {"date": "2022-10-24", "close": 222.09, "volume": 265799.0}, {"date": "2022-10-25", "close": 226.76, "volume": 259701.0}, {"date": "2022-10-26", "close": 227.7, "volume": 270517.0}, {"date": "2022-10-27", "close": 225.81, "volume": 238413.0}, {"date": "2022-10-28", "close": 232.15, "volume": 299910.0}, {"date": "2022-10-31", "close": 230.53, "volume": 368396.0}, {"date": "2022-11-01", "close": 228.39, "volume": 401054.0}, {"date": "2022-11-02", "close": 253.65, "volume": 1703728.0}, {"date": "2022-11-03", "close": 265.42, "volume": 795646.0}, {"date": "2022-11-04", "close": 264.69, "volume": 393657.0}, {"date": "2022-11-07", "close": 266.8, "volume": 477637.0}, {"date": "2022-11-08", "close": 262.84, "volume": 477095.0}, {"date": "2022-11-09", "close": 264.41, "volume": 353997.0}, {"date": "2022-11-10", "close": 263.38, "volume": 450776.0}, {"date": "2022-11-11", "close": 255.45, "volume": 499205.0}, {"date": "2022-11-14", "close": 254.64, "volume": 293956.0}, {"date": "2022-11-15", "close": 259.12, "volume": 362855.0}, {"date": "2022-11-16", "close": 261.05, "volume": 291954.0}, {"date": "2022-11-17", "close": 264.75, "volume": 350151.0}, {"date": "2022-11-18", "close": 264.62, "volume": 342561.0}, {"date": "2022-11-21", "close": 265.59, "volume": 248283.0}, {"date": "2022-11-22", "close": 270.93, "volume": 291041.0}, {"date": "2022-11-23", "close": 266.86, "volume": 191790.0}, {"date": "2022-11-25", "close": 268.07, "volume": 78422.0}, {"date": "2022-11-28", "close": 270.69, "volume": 297190.0}, {"date": "2022-11-29", "close": 271.03, "volume": 240116.0}, {"date": "2022-11-30", "close": 279.89, "volume": 562741.0}, {"date": "2022-12-01", "close": 275.61, "volume": 267745.0}, {"date": "2022-12-02", "close": 278.55, "volume": 252631.0}, {"date": "2022-12-05", "close": 273.72, "volume": 606382.0}, {"date": "2022-12-06", "close": 276.6, "volume": 483873.0}, {"date": "2022-12-07", "close": 277.08, "volume": 316477.0}, {"date": "2022-12-08", "close": 279.88, "volume": 408149.0}, {"date": "2022-12-09", "close": 280.43, "volume": 564253.0}, {"date": "2022-12-12", "close": 280.01, "volume": 229683.0}, {"date": "2022-12-13", "close": 276.43, "volume": 290508.0}, {"date": "2022-12-14", "close": 276.71, "volume": 444433.0}, {"date": "2022-12-15", "close": 275.85, "volume": 352700.0}, {"date": "2022-12-16", "close": 278.96, "volume": 1008107.0}, {"date": "2022-12-19", "close": 271.65, "volume": 458729.0}, {"date": "2022-12-20", "close": 274.05, "volume": 387793.0}, {"date": "2022-12-21", "close": 273.75, "volume": 363971.0}, {"date": "2022-12-22", "close": 277.25, "volume": 194458.0}, {"date": "2022-12-23", "close": 278.82, "volume": 245750.0}, {"date": "2022-12-27", "close": 273.75, "volume": 213139.0}, {"date": "2022-12-28", "close": 273.36, "volume": 211262.0}, {"date": "2022-12-29", "close": 275.99, "volume": 257942.0}, {"date": "2022-12-30", "close": 278.09, "volume": 275857.0}, {"date": "2023-01-03", "close": 273.32, "volume": 496358.0}, {"date": "2023-01-04", "close": 272.83, "volume": 343266.0}, {"date": "2023-01-05", "close": 274.12, "volume": 501794.0}, {"date": "2023-01-06", "close": 276.17, "volume": 341570.0}, {"date": "2023-01-09", "close": 264.97, "volume": 492746.0}, {"date": "2023-01-10", "close": 263.41, "volume": 599730.0}, {"date": "2023-01-11", "close": 263.79, "volume": 383519.0}, {"date": "2023-01-12", "close": 261.56, "volume": 277619.0}, {"date": "2023-01-13", "close": 261.04, "volume": 350831.0}, {"date": "2023-01-17", "close": 261.1, "volume": 341720.0}, {"date": "2023-01-18", "close": 259.56, "volume": 286221.0}, {"date": "2023-01-19", "close": 260.02, "volume": 293257.0}, {"date": "2023-01-20", "close": 261.7, "volume": 358736.0}, {"date": "2023-01-23", "close": 258.84, "volume": 269612.0}, {"date": "2023-01-24", "close": 260.42, "volume": 196443.0}, {"date": "2023-01-25", "close": 265.92, "volume": 360747.0}, {"date": "2023-01-26", "close": 264.23, "volume": 246713.0}, {"date": "2023-01-27", "close": 259.68, "volume": 217997.0}, {"date": "2023-01-30", "close": 258.71, "volume": 211807.0}, {"date": "2023-01-31", "close": 263.17, "volume": 329310.0}, {"date": "2023-02-01", "close": 259.99, "volume": 367484.0}, {"date": "2023-02-02", "close": 259.48, "volume": 431220.0}, {"date": "2023-02-03", "close": 252.8, "volume": 500781.0}, {"date": "2023-02-06", "close": 255.24, "volume": 423592.0}, {"date": "2023-02-07", "close": 255.65, "volume": 312124.0}, {"date": "2023-02-08", "close": 252.77, "volume": 220840.0}, {"date": "2023-02-09", "close": 253.24, "volume": 432621.0}, {"date": "2023-02-10", "close": 255.11, "volume": 483022.0}, {"date": "2023-02-13", "close": 256.0, "volume": 235903.0}, {"date": "2023-02-14", "close": 253.14, "volume": 428404.0}, {"date": "2023-02-15", "close": 253.36, "volume": 414694.0}, {"date": "2023-02-16", "close": 251.45, "volume": 456995.0}, {"date": "2023-02-17", "close": 255.76, "volume": 589416.0}, {"date": "2023-02-21", "close": 255.25, "volume": 851889.0}, {"date": "2023-02-22", "close": 243.75, "volume": 972430.0}, {"date": "2023-02-23", "close": 248.36, "volume": 718058.0}, {"date": "2023-02-24", "close": 249.76, "volume": 580233.0}, {"date": "2023-02-27", "close": 246.93, "volume": 505383.0}, {"date": "2023-02-28", "close": 246.04, "volume": 2995950.0}, {"date": "2023-03-01", "close": 244.89, "volume": 575089.0}, {"date": "2023-03-02", "close": 244.76, "volume": 362733.0}, {"date": "2023-03-03", "close": 248.69, "volume": 289023.0}, {"date": "2023-03-06", "close": 248.02, "volume": 371977.0}, {"date": "2023-03-07", "close": 236.77, "volume": 640515.0}, {"date": "2023-03-08", "close": 222.64, "volume": 1605877.0}, {"date": "2023-03-09", "close": 225.26, "volume": 1187002.0}, {"date": "2023-03-10", "close": 228.77, "volume": 759027.0}, {"date": "2023-03-13", "close": 224.72, "volume": 646800.0}, {"date": "2023-03-14", "close": 220.66, "volume": 916171.0}, {"date": "2023-03-15", "close": 217.5, "volume": 503191.0}, {"date": "2023-03-16", "close": 220.05, "volume": 642964.0}, {"date": "2023-03-17", "close": 219.73, "volume": 1246406.0}, {"date": "2023-03-20", "close": 225.11, "volume": 443487.0}, {"date": "2023-03-21", "close": 222.33, "volume": 584133.0}, {"date": "2023-03-22", "close": 212.99, "volume": 568970.0}, {"date": "2023-03-23", "close": 216.02, "volume": 862865.0}, {"date": "2023-03-24", "close": 219.94, "volume": 490736.0}, {"date": "2023-03-27", "close": 218.01, "volume": 492065.0}, {"date": "2023-03-28", "close": 218.92, "volume": 442867.0}, {"date": "2023-03-29", "close": 217.23, "volume": 378640.0}, {"date": "2023-03-30", "close": 219.0, "volume": 518415.0}, {"date": "2023-03-31", "close": 223.96, "volume": 671699.0}, {"date": "2023-04-03", "close": 225.32, "volume": 473219.0}, {"date": "2023-04-04", "close": 227.18, "volume": 433844.0}, {"date": "2023-04-05", "close": 232.99, "volume": 534373.0}, {"date": "2023-04-06", "close": 227.19, "volume": 785622.0}, {"date": "2023-04-10", "close": 223.07, "volume": 364249.0}, {"date": "2023-04-11", "close": 226.3, "volume": 339957.0}, {"date": "2023-04-12", "close": 225.8, "volume": 265533.0}, {"date": "2023-04-13", "close": 231.72, "volume": 387368.0}, {"date": "2023-04-14", "close": 228.72, "volume": 233203.0}, {"date": "2023-04-17", "close": 230.35, "volume": 291267.0}, {"date": "2023-04-18", "close": 227.98, "volume": 309936.0}, {"date": "2023-04-19", "close": 226.68, "volume": 221206.0}, {"date": "2023-04-20", "close": 225.17, "volume": 198328.0}, {"date": "2023-04-21", "close": 230.76, "volume": 342293.0}, {"date": "2023-04-24", "close": 228.29, "volume": 416796.0}, {"date": "2023-04-25", "close": 226.31, "volume": 524674.0}, {"date": "2023-04-26", "close": 225.87, "volume": 326412.0}, {"date": "2023-04-27", "close": 227.71, "volume": 215630.0}, {"date": "2023-04-28", "close": 230.13, "volume": 571128.0}, {"date": "2023-05-01", "close": 232.11, "volume": 439873.0}, {"date": "2023-05-02", "close": 228.79, "volume": 594249.0}, {"date": "2023-05-03", "close": 218.4, "volume": 1009489.0}, {"date": "2023-05-04", "close": 215.72, "volume": 674882.0}, {"date": "2023-05-05", "close": 214.12, "volume": 971721.0}, {"date": "2023-05-08", "close": 210.46, "volume": 459576.0}, {"date": "2023-05-09", "close": 209.6, "volume": 376761.0}, {"date": "2023-05-10", "close": 212.24, "volume": 316619.0}, {"date": "2023-05-11", "close": 213.48, "volume": 222143.0}, {"date": "2023-05-12", "close": 214.02, "volume": 328589.0}, {"date": "2023-05-15", "close": 214.4, "volume": 268240.0}, {"date": "2023-05-16", "close": 212.05, "volume": 209018.0}, {"date": "2023-05-17", "close": 216.19, "volume": 431950.0}, {"date": "2023-05-18", "close": 216.79, "volume": 288637.0}, {"date": "2023-05-19", "close": 219.56, "volume": 315715.0}, {"date": "2023-05-22", "close": 218.59, "volume": 340402.0}, {"date": "2023-05-23", "close": 216.19, "volume": 262475.0}, {"date": "2023-05-24", "close": 214.09, "volume": 202400.0}, {"date": "2023-05-25", "close": 212.14, "volume": 478902.0}, {"date": "2023-05-26", "close": 207.32, "volume": 359178.0}, {"date": "2023-05-30", "close": 205.19, "volume": 338384.0}, {"date": "2023-05-31", "close": 209.74, "volume": 1267840.0}, {"date": "2023-06-01", "close": 213.48, "volume": 483995.0}, {"date": "2023-06-02", "close": 217.22, "volume": 392075.0}, {"date": "2023-06-05", "close": 218.88, "volume": 278501.0}, {"date": "2023-06-06", "close": 220.25, "volume": 312165.0}, {"date": "2023-06-07", "close": 220.66, "volume": 282743.0}, {"date": "2023-06-08", "close": 226.5, "volume": 377102.0}, {"date": "2023-06-09", "close": 228.49, "volume": 271953.0}, {"date": "2023-06-12", "close": 227.9, "volume": 242575.0}, {"date": "2023-06-13", "close": 229.53, "volume": 258669.0}, {"date": "2023-06-14", "close": 226.28, "volume": 305261.0}, {"date": "2023-06-15", "close": 229.59, "volume": 240692.0}, {"date": "2023-06-16", "close": 230.26, "volume": 659637.0}, {"date": "2023-06-20", "close": 223.4, "volume": 547259.0}, {"date": "2023-06-21", "close": 223.07, "volume": 389971.0}, {"date": "2023-06-22", "close": 225.23, "volume": 235663.0}, {"date": "2023-06-23", "close": 222.36, "volume": 327808.0}, {"date": "2023-06-26", "close": 220.78, "volume": 193903.0}, {"date": "2023-06-27", "close": 215.12, "volume": 354113.0}, {"date": "2023-06-28", "close": 214.8, "volume": 205394.0}, {"date": "2023-06-29", "close": 219.79, "volume": 416016.0}, {"date": "2023-06-30", "close": 220.75, "volume": 293132.0}, {"date": "2023-07-03", "close": 223.75, "volume": 188726.0}, {"date": "2023-07-05", "close": 219.43, "volume": 349132.0}, {"date": "2023-07-06", "close": 213.0, "volume": 350316.0}, {"date": "2023-07-07", "close": 211.82, "volume": 313222.0}, {"date": "2023-07-10", "close": 223.14, "volume": 718566.0}, {"date": "2023-07-11", "close": 221.65, "volume": 240950.0}, {"date": "2023-07-12", "close": 229.91, "volume": 436803.0}, {"date": "2023-07-13", "close": 229.81, "volume": 304996.0}, {"date": "2023-07-14", "close": 232.0, "volume": 263205.0}, {"date": "2023-07-17", "close": 234.26, "volume": 286921.0}, {"date": "2023-07-18", "close": 237.91, "volume": 245788.0}, {"date": "2023-07-19", "close": 242.19, "volume": 214249.0}, {"date": "2023-07-20", "close": 244.34, "volume": 553635.0}, {"date": "2023-07-21", "close": 248.24, "volume": 238311.0}, {"date": "2023-07-24", "close": 245.73, "volume": 354033.0}, {"date": "2023-07-25", "close": 244.6, "volume": 287618.0}, {"date": "2023-07-26", "close": 242.84, "volume": 294922.0}, {"date": "2023-07-27", "close": 242.77, "volume": 197179.0}, {"date": "2023-07-28", "close": 245.17, "volume": 261315.0}, {"date": "2023-07-31", "close": 242.72, "volume": 339874.0}, {"date": "2023-08-01", "close": 240.13, "volume": 246846.0}, {"date": "2023-08-02", "close": 240.85, "volume": 950730.0}, {"date": "2023-08-03", "close": 231.87, "volume": 751880.0}, {"date": "2023-08-04", "close": 236.37, "volume": 436256.0}, {"date": "2023-08-07", "close": 237.8, "volume": 349898.0}, {"date": "2023-08-08", "close": 236.78, "volume": 304374.0}, {"date": "2023-08-09", "close": 235.01, "volume": 206197.0}, {"date": "2023-08-10", "close": 237.15, "volume": 206044.0}, {"date": "2023-08-11", "close": 237.8, "volume": 262962.0}, {"date": "2023-08-14", "close": 233.26, "volume": 1173480.0}, {"date": "2023-08-15", "close": 235.73, "volume": 184714.0}, {"date": "2023-08-16", "close": 230.77, "volume": 245704.0}, {"date": "2023-08-17", "close": 228.12, "volume": 1170457.0}, {"date": "2023-08-18", "close": 229.8, "volume": 277692.0}, {"date": "2023-08-21", "close": 231.14, "volume": 237354.0}, {"date": "2023-08-22", "close": 231.06, "volume": 172588.0}, {"date": "2023-08-23", "close": 231.46, "volume": 288137.0}, {"date": "2023-08-24", "close": 230.53, "volume": 145958.0}, {"date": "2023-08-25", "close": 229.01, "volume": 190952.0}, {"date": "2023-08-28", "close": 226.01, "volume": 215865.0}, {"date": "2023-08-29", "close": 229.53, "volume": 174583.0}, {"date": "2023-08-30", "close": 228.44, "volume": 124198.0}, {"date": "2023-08-31", "close": 224.36, "volume": 289882.0}, {"date": "2023-09-01", "close": 228.05, "volume": 253023.0}, {"date": "2023-09-05", "close": 225.23, "volume": 233183.0}, {"date": "2023-09-06", "close": 223.36, "volume": 187473.0}, {"date": "2023-09-07", "close": 222.63, "volume": 266172.0}, {"date": "2023-09-08", "close": 225.13, "volume": 164192.0}, {"date": "2023-09-11", "close": 225.32, "volume": 165734.0}, {"date": "2023-09-12", "close": 223.78, "volume": 149153.0}, {"date": "2023-09-13", "close": 222.34, "volume": 270500.0}, {"date": "2023-09-14", "close": 219.49, "volume": 275512.0}, {"date": "2023-09-15", "close": 220.24, "volume": 656255.0}, {"date": "2023-09-18", "close": 217.48, "volume": 308843.0}, {"date": "2023-09-19", "close": 220.67, "volume": 226053.0}, {"date": "2023-09-20", "close": 223.93, "volume": 285400.0}, {"date": "2023-09-21", "close": 223.68, "volume": 211732.0}, {"date": "2023-09-22", "close": 222.75, "volume": 163675.0}, {"date": "2023-09-25", "close": 224.06, "volume": 300182.0}, {"date": "2023-09-26", "close": 229.91, "volume": 297713.0}, {"date": "2023-09-27", "close": 232.47, "volume": 258099.0}, {"date": "2023-09-28", "close": 226.03, "volume": 379338.0}, {"date": "2023-09-29", "close": 225.87, "volume": 313074.0}, {"date": "2023-10-02", "close": 222.14, "volume": 280582.0}, {"date": "2023-10-03", "close": 221.49, "volume": 211471.0}, {"date": "2023-10-04", "close": 221.93, "volume": 145168.0}, {"date": "2023-10-05", "close": 228.29, "volume": 273944.0}, {"date": "2023-10-06", "close": 234.34, "volume": 374577.0}, {"date": "2023-10-09", "close": 231.11, "volume": 182985.0}, {"date": "2023-10-10", "close": 230.33, "volume": 331615.0}, {"date": "2023-10-11", "close": 234.58, "volume": 317967.0}, {"date": "2023-10-12", "close": 232.2, "volume": 231666.0}, {"date": "2023-10-13", "close": 233.16, "volume": 167069.0}, {"date": "2023-10-16", "close": 232.9, "volume": 135768.0}, {"date": "2023-10-17", "close": 236.77, "volume": 327220.0}, {"date": "2023-10-18", "close": 230.31, "volume": 220841.0}, {"date": "2023-10-19", "close": 225.82, "volume": 374585.0}, {"date": "2023-10-20", "close": 225.43, "volume": 183729.0}, {"date": "2023-10-23", "close": 224.15, "volume": 252926.0}, {"date": "2023-10-24", "close": 227.23, "volume": 179098.0}, {"date": "2023-10-25", "close": 224.5, "volume": 196600.0}, {"date": "2023-10-26", "close": 224.4, "volume": 257911.0}, {"date": "2023-10-27", "close": 219.23, "volume": 283098.0}, {"date": "2023-10-30", "close": 220.63, "volume": 241528.0}, {"date": "2023-10-31", "close": 222.86, "volume": 424622.0}, {"date": "2023-11-01", "close": 224.08, "volume": 1087407.0}, {"date": "2023-11-02", "close": 228.18, "volume": 340983.0}, {"date": "2023-11-03", "close": 224.43, "volume": 352227.0}, {"date": "2023-11-06", "close": 228.18, "volume": 393945.0}, {"date": "2023-11-07", "close": 230.44, "volume": 318174.0}, {"date": "2023-11-08", "close": 225.73, "volume": 217989.0}, {"date": "2023-11-09", "close": 221.72, "volume": 235477.0}, {"date": "2023-11-10", "close": 222.84, "volume": 150317.0}, {"date": "2023-11-13", "close": 225.34, "volume": 158584.0}, {"date": "2023-11-14", "close": 228.38, "volume": 230925.0}, {"date": "2023-11-15", "close": 229.26, "volume": 235426.0}, {"date": "2023-11-16", "close": 226.63, "volume": 185580.0}, {"date": "2023-11-17", "close": 228.94, "volume": 180030.0}, {"date": "2023-11-20", "close": 228.99, "volume": 271311.0}, {"date": "2023-11-21", "close": 230.43, "volume": 176356.0}, {"date": "2023-11-22", "close": 230.48, "volume": 102213.0}, {"date": "2023-11-24", "close": 231.13, "volume": 103813.0}, {"date": "2023-11-27", "close": 231.1, "volume": 207951.0}, {"date": "2023-11-28", "close": 230.39, "volume": 293655.0}, {"date": "2023-11-29", "close": 232.07, "volume": 300688.0}, {"date": "2023-11-30", "close": 240.0, "volume": 482572.0}, {"date": "2023-12-01", "close": 240.73, "volume": 307201.0}, {"date": "2023-12-04", "close": 239.94, "volume": 258269.0}, {"date": "2023-12-05", "close": 240.31, "volume": 222533.0}, {"date": "2023-12-06", "close": 239.98, "volume": 193158.0}, {"date": "2023-12-07", "close": 242.07, "volume": 235412.0}, {"date": "2023-12-08", "close": 241.65, "volume": 210218.0}, {"date": "2023-12-11", "close": 244.86, "volume": 209305.0}, {"date": "2023-12-12", "close": 251.7, "volume": 303794.0}, {"date": "2023-12-13", "close": 256.94, "volume": 339216.0}, {"date": "2023-12-14", "close": 254.09, "volume": 387545.0}, {"date": "2023-12-15", "close": 246.45, "volume": 815304.0}, {"date": "2023-12-18", "close": 246.4, "volume": 380935.0}, {"date": "2023-12-19", "close": 240.26, "volume": 431013.0}, {"date": "2023-12-20", "close": 225.51, "volume": 1095460.0}, {"date": "2023-12-21", "close": 218.27, "volume": 634304.0}, {"date": "2023-12-22", "close": 218.93, "volume": 423753.0}, {"date": "2023-12-26", "close": 216.27, "volume": 437536.0}, {"date": "2023-12-27", "close": 214.88, "volume": 388839.0}, {"date": "2023-12-28", "close": 219.24, "volume": 386964.0}, {"date": "2023-12-29", "close": 219.89, "volume": 258446.0}, {"date": "2024-01-02", "close": 227.35, "volume": 443637.0}, {"date": "2024-01-03", "close": 228.18, "volume": 353864.0}, {"date": "2024-01-04", "close": 230.11, "volume": 387116.0}, {"date": "2024-01-05", "close": 229.4, "volume": 265052.0}, {"date": "2024-01-08", "close": 231.04, "volume": 294348.0}, {"date": "2024-01-09", "close": 224.36, "volume": 334224.0}, {"date": "2024-01-10", "close": 221.66, "volume": 380742.0}, {"date": "2024-01-11", "close": 220.3, "volume": 469340.0}, {"date": "2024-01-12", "close": 219.05, "volume": 223234.0}, {"date": "2024-01-16", "close": 218.72, "volume": 358350.0}, {"date": "2024-01-17", "close": 222.25, "volume": 325505.0}, {"date": "2024-01-18", "close": 219.11, "volume": 358217.0}, {"date": "2024-01-19", "close": 217.84, "volume": 376531.0}, {"date": "2024-01-22", "close": 216.24, "volume": 319968.0}, {"date": "2024-01-23", "close": 217.79, "volume": 305752.0}, {"date": "2024-01-24", "close": 218.81, "volume": 295645.0}, {"date": "2024-01-25", "close": 219.32, "volume": 311140.0}, {"date": "2024-01-26", "close": 218.01, "volume": 223440.0}, {"date": "2024-01-29", "close": 216.91, "volume": 310629.0}, {"date": "2024-01-30", "close": 215.02, "volume": 227020.0}, {"date": "2024-01-31", "close": 214.78, "volume": 355823.0}, {"date": "2024-02-01", "close": 215.97, "volume": 296905.0}, {"date": "2024-02-02", "close": 213.41, "volume": 317450.0}, {"date": "2024-02-05", "close": 212.76, "volume": 226489.0}, {"date": "2024-02-06", "close": 214.95, "volume": 263868.0}, {"date": "2024-02-07", "close": 210.76, "volume": 252213.0}, {"date": "2024-02-08", "close": 211.74, "volume": 383414.0}, {"date": "2024-02-09", "close": 212.34, "volume": 254136.0}, {"date": "2024-02-12", "close": 216.25, "volume": 429107.0}, {"date": "2024-02-13", "close": 213.75, "volume": 369517.0}, {"date": "2024-02-14", "close": 214.43, "volume": 267078.0}, {"date": "2024-02-15", "close": 214.54, "volume": 409760.0}, {"date": "2024-02-16", "close": 214.73, "volume": 330933.0}, {"date": "2024-02-20", "close": 214.16, "volume": 581299.0}, {"date": "2024-02-21", "close": 219.18, "volume": 622521.0}, {"date": "2024-02-22", "close": 217.6, "volume": 456651.0}, {"date": "2024-02-23", "close": 227.03, "volume": 524017.0}, {"date": "2024-02-26", "close": 223.58, "volume": 355858.0}, {"date": "2024-02-27", "close": 226.75, "volume": 333636.0}, {"date": "2024-02-28", "close": 227.28, "volume": 326246.0}, {"date": "2024-02-29", "close": 225.64, "volume": 766102.0}, {"date": "2024-03-01", "close": 231.92, "volume": 792285.0}, {"date": "2024-03-04", "close": 228.74, "volume": 437371.0}, {"date": "2024-03-05", "close": 229.81, "volume": 287261.0}, {"date": "2024-03-06", "close": 236.97, "volume": 675087.0}, {"date": "2024-03-07", "close": 239.96, "volume": 574606.0}, {"date": "2024-03-08", "close": 243.05, "volume": 508392.0}, {"date": "2024-03-11", "close": 249.51, "volume": 470166.0}, {"date": "2024-03-12", "close": 246.87, "volume": 374481.0}, {"date": "2024-03-13", "close": 241.27, "volume": 489153.0}, {"date": "2024-03-14", "close": 238.11, "volume": 360288.0}, {"date": "2024-03-15", "close": 235.78, "volume": 898652.0}, {"date": "2024-03-18", "close": 233.97, "volume": 447746.0}, {"date": "2024-03-19", "close": 239.4, "volume": 550559.0}, {"date": "2024-03-20", "close": 236.73, "volume": 441572.0}, {"date": "2024-03-21", "close": 236.93, "volume": 301022.0}, {"date": "2024-03-22", "close": 237.9, "volume": 304585.0}, {"date": "2024-03-25", "close": 244.26, "volume": 739708.0}, {"date": "2024-03-26", "close": 247.86, "volume": 576915.0}, {"date": "2024-03-27", "close": 243.27, "volume": 648270.0}, {"date": "2024-03-28", "close": 229.72, "volume": 1114801.0}, {"date": "2024-04-01", "close": 228.26, "volume": 783579.0}, {"date": "2024-04-02", "close": 228.58, "volume": 548379.0}, {"date": "2024-04-03", "close": 231.2, "volume": 397138.0}, {"date": "2024-04-04", "close": 233.93, "volume": 521765.0}, {"date": "2024-04-05", "close": 233.56, "volume": 451684.0}, {"date": "2024-04-08", "close": 236.96, "volume": 464422.0}, {"date": "2024-04-09", "close": 237.04, "volume": 399157.0}, {"date": "2024-04-10", "close": 237.79, "volume": 418971.0}, {"date": "2024-04-11", "close": 237.24, "volume": 624222.0}, {"date": "2024-04-12", "close": 232.59, "volume": 423587.0}, {"date": "2024-04-15", "close": 235.08, "volume": 328014.0}, {"date": "2024-04-16", "close": 231.78, "volume": 498304.0}, {"date": "2024-04-17", "close": 235.31, "volume": 372437.0}, {"date": "2024-04-18", "close": 236.93, "volume": 476359.0}, {"date": "2024-04-19", "close": 237.93, "volume": 616033.0}, {"date": "2024-04-22", "close": 234.06, "volume": 552493.0}, {"date": "2024-04-23", "close": 234.47, "volume": 521396.0}, {"date": "2024-04-24", "close": 237.0, "volume": 671048.0}, {"date": "2024-04-25", "close": 235.95, "volume": 391825.0}, {"date": "2024-04-26", "close": 233.85, "volume": 369691.0}, {"date": "2024-04-29", "close": 238.26, "volume": 496599.0}, {"date": "2024-04-30", "close": 234.33, "volume": 619524.0}, {"date": "2024-05-01", "close": 255.14, "volume": 1410643.0}, {"date": "2024-05-02", "close": 258.13, "volume": 717192.0}, {"date": "2024-05-03", "close": 262.4, "volume": 779523.0}, {"date": "2024-05-06", "close": 260.51, "volume": 587222.0}, {"date": "2024-05-07", "close": 266.22, "volume": 686557.0}, {"date": "2024-05-08", "close": 261.09, "volume": 581242.0}, {"date": "2024-05-09", "close": 266.05, "volume": 474260.0}, {"date": "2024-05-10", "close": 264.27, "volume": 391702.0}, {"date": "2024-05-13", "close": 264.34, "volume": 349600.0}, {"date": "2024-05-14", "close": 269.78, "volume": 524640.0}, {"date": "2024-05-15", "close": 272.69, "volume": 370399.0}, {"date": "2024-05-16", "close": 272.22, "volume": 463903.0}, {"date": "2024-05-17", "close": 274.26, "volume": 329299.0}, {"date": "2024-05-20", "close": 274.67, "volume": 333292.0}, {"date": "2024-05-21", "close": 275.19, "volume": 377062.0}, {"date": "2024-05-22", "close": 276.44, "volume": 495231.0}, {"date": "2024-05-23", "close": 276.5, "volume": 389565.0}, {"date": "2024-05-24", "close": 272.88, "volume": 408164.0}, {"date": "2024-05-28", "close": 269.15, "volume": 507808.0}, {"date": "2024-05-29", "close": 267.72, "volume": 605041.0}, {"date": "2024-05-30", "close": 270.45, "volume": 562747.0}, {"date": "2024-05-31", "close": 275.13, "volume": 1143147.0}, {"date": "2024-06-03", "close": 276.26, "volume": 613331.0}, {"date": "2024-06-04", "close": 273.19, "volume": 499379.0}, {"date": "2024-06-05", "close": 276.73, "volume": 410382.0}, {"date": "2024-06-06", "close": 276.4, "volume": 456809.0}, {"date": "2024-06-07", "close": 275.0, "volume": 505301.0}, {"date": "2024-06-10", "close": 275.25, "volume": 1045119.0}, {"date": "2024-06-11", "close": 275.76, "volume": 599758.0}, {"date": "2024-06-12", "close": 281.86, "volume": 506293.0}, {"date": "2024-06-13", "close": 287.59, "volume": 484201.0}, {"date": "2024-06-14", "close": 288.06, "volume": 406565.0}, {"date": "2024-06-17", "close": 297.06, "volume": 749001.0}, {"date": "2024-06-18", "close": 306.04, "volume": 856671.0}, {"date": "2024-06-20", "close": 308.98, "volume": 707130.0}, {"date": "2024-06-21", "close": 316.04, "volume": 1851871.0}, {"date": "2024-06-24", "close": 318.94, "volume": 771722.0}, {"date": "2024-06-25", "close": 319.04, "volume": 562256.0}, {"date": "2024-06-26", "close": 318.95, "volume": 727507.0}, {"date": "2024-06-27", "close": 316.93, "volume": 480639.0}, {"date": "2024-06-28", "close": 318.55, "volume": 783640.0}, {"date": "2024-07-01", "close": 319.01, "volume": 443455.0}, {"date": "2024-07-02", "close": 317.05, "volume": 391261.0}, {"date": "2024-07-03", "close": 311.04, "volume": 281294.0}, {"date": "2024-07-05", "close": 314.56, "volume": 460578.0}, {"date": "2024-07-08", "close": 316.89, "volume": 351724.0}, {"date": "2024-07-09", "close": 322.65, "volume": 651847.0}, {"date": "2024-07-10", "close": 329.25, "volume": 438786.0}, {"date": "2024-07-11", "close": 323.88, "volume": 596515.0}, {"date": "2024-07-12", "close": 321.38, "volume": 510091.0}, {"date": "2024-07-15", "close": 327.26, "volume": 405167.0}, {"date": "2024-07-16", "close": 328.19, "volume": 367090.0}, {"date": "2024-07-17", "close": 331.44, "volume": 635275.0}, {"date": "2024-07-18", "close": 328.67, "volume": 510114.0}, {"date": "2024-07-19", "close": 329.16, "volume": 300407.0}, {"date": "2024-07-22", "close": 332.63, "volume": 327215.0}, {"date": "2024-07-23", "close": 336.74, "volume": 353333.0}, {"date": "2024-07-24", "close": 331.59, "volume": 403965.0}, {"date": "2024-07-25", "close": 336.37, "volume": 584383.0}, {"date": "2024-07-26", "close": 338.22, "volume": 290258.0}, {"date": "2024-07-29", "close": 335.27, "volume": 317839.0}, {"date": "2024-07-30", "close": 337.54, "volume": 506934.0}, {"date": "2024-07-31", "close": 313.29, "volume": 939045.0}, {"date": "2024-08-01", "close": 327.79, "volume": 666493.0}, {"date": "2024-08-02", "close": 327.68, "volume": 702167.0}, {"date": "2024-08-05", "close": 325.72, "volume": 540034.0}, {"date": "2024-08-06", "close": 321.96, "volume": 331717.0}, {"date": "2024-08-07", "close": 322.23, "volume": 343224.0}, {"date": "2024-08-08", "close": 331.04, "volume": 333888.0}, {"date": "2024-08-09", "close": 330.26, "volume": 303833.0}, {"date": "2024-08-12", "close": 333.78, "volume": 425688.0}, {"date": "2024-08-13", "close": 323.59, "volume": 622973.0}, {"date": "2024-08-14", "close": 323.87, "volume": 418334.0}, {"date": "2024-08-15", "close": 323.08, "volume": 369513.0}, {"date": "2024-08-16", "close": 320.99, "volume": 878909.0}, {"date": "2024-08-19", "close": 348.58, "volume": 1018638.0}, {"date": "2024-08-20", "close": 346.88, "volume": 660804.0}, {"date": "2024-08-21", "close": 351.61, "volume": 669731.0}, {"date": "2024-08-22", "close": 346.87, "volume": 568678.0}, {"date": "2024-08-23", "close": 348.03, "volume": 197995.0}, {"date": "2024-08-26", "close": 346.67, "volume": 254931.0}, {"date": "2024-08-27", "close": 349.23, "volume": 409172.0}, {"date": "2024-08-28", "close": 359.84, "volume": 455687.0}, {"date": "2024-08-29", "close": 360.22, "volume": 304283.0}, {"date": "2024-08-30", "close": 363.55, "volume": 464834.0}, {"date": "2024-09-03", "close": 352.4, "volume": 509068.0}, {"date": "2024-09-04", "close": 353.37, "volume": 399083.0}, {"date": "2024-09-05", "close": 350.01, "volume": 351812.0}, {"date": "2024-09-06", "close": 345.63, "volume": 275774.0}, {"date": "2024-09-09", "close": 348.71, "volume": 352325.0}, {"date": "2024-09-10", "close": 342.46, "volume": 358148.0}, {"date": "2024-09-11", "close": 346.19, "volume": 417593.0}, {"date": "2024-09-12", "close": 341.11, "volume": 384818.0}, {"date": "2024-09-13", "close": 339.12, "volume": 455672.0}, {"date": "2024-09-16", "close": 344.98, "volume": 393757.0}, {"date": "2024-09-17", "close": 345.02, "volume": 427236.0}, {"date": "2024-09-18", "close": 342.59, "volume": 288134.0}, {"date": "2024-09-19", "close": 351.33, "volume": 454427.0}, {"date": "2024-09-20", "close": 353.0, "volume": 900847.0}, {"date": "2024-09-23", "close": 355.59, "volume": 410043.0}, {"date": "2024-09-24", "close": 357.87, "volume": 681492.0}, {"date": "2024-09-25", "close": 359.51, "volume": 430759.0}, {"date": "2024-09-26", "close": 357.72, "volume": 269733.0}, {"date": "2024-09-27", "close": 358.53, "volume": 254729.0}, {"date": "2024-09-30", "close": 358.35, "volume": 271650.0}, {"date": "2024-10-01", "close": 357.83, "volume": 202414.0}, {"date": "2024-10-02", "close": 352.47, "volume": 258363.0}, {"date": "2024-10-03", "close": 350.07, "volume": 229073.0}, {"date": "2024-10-04", "close": 355.93, "volume": 153736.0}, {"date": "2024-10-07", "close": 349.85, "volume": 361662.0}, {"date": "2024-10-08", "close": 355.79, "volume": 226255.0}, {"date": "2024-10-09", "close": 356.81, "volume": 207510.0}, {"date": "2024-10-10", "close": 354.33, "volume": 193023.0}, {"date": "2024-10-11", "close": 358.22, "volume": 160296.0}, {"date": "2024-10-14", "close": 357.1, "volume": 156340.0}, {"date": "2024-10-15", "close": 359.57, "volume": 329387.0}, {"date": "2024-10-16", "close": 369.96, "volume": 603376.0}, {"date": "2024-10-17", "close": 372.81, "volume": 318611.0}, {"date": "2024-10-18", "close": 368.43, "volume": 243247.0}, {"date": "2024-10-21", "close": 370.6, "volume": 312581.0}, {"date": "2024-10-22", "close": 370.26, "volume": 181038.0}, {"date": "2024-10-23", "close": 352.58, "volume": 636530.0}, {"date": "2024-10-24", "close": 350.19, "volume": 255462.0}, {"date": "2024-10-25", "close": 348.65, "volume": 302343.0}, {"date": "2024-10-28", "close": 349.71, "volume": 307000.0}, {"date": "2024-10-29", "close": 352.8, "volume": 305441.0}, {"date": "2024-10-30", "close": 361.4, "volume": 558160.0}, {"date": "2024-10-31", "close": 373.97, "volume": 585364.0}, {"date": "2024-11-01", "close": 374.02, "volume": 426943.0}, {"date": "2024-11-04", "close": 376.8, "volume": 328685.0}, {"date": "2024-11-05", "close": 382.77, "volume": 278007.0}, {"date": "2024-11-06", "close": 397.49, "volume": 467348.0}, {"date": "2024-11-07", "close": 402.57, "volume": 372681.0}, {"date": "2024-11-08", "close": 410.0, "volume": 498743.0}, {"date": "2024-11-11", "close": 400.44, "volume": 445751.0}, {"date": "2024-11-12", "close": 400.87, "volume": 356948.0}, {"date": "2024-11-13", "close": 400.45, "volume": 310623.0}, {"date": "2024-11-14", "close": 386.27, "volume": 252750.0}, {"date": "2024-11-15", "close": 363.25, "volume": 619978.0}, {"date": "2024-11-18", "close": 359.21, "volume": 367394.0}, {"date": "2024-11-19", "close": 360.71, "volume": 300762.0}, {"date": "2024-11-20", "close": 364.33, "volume": 199252.0}, {"date": "2024-11-21", "close": 367.36, "volume": 202012.0}, {"date": "2024-11-22", "close": 372.89, "volume": 257235.0}, {"date": "2024-11-25", "close": 368.66, "volume": 515147.0}, {"date": "2024-11-26", "close": 377.0, "volume": 265053.0}, {"date": "2024-11-27", "close": 378.13, "volume": 323211.0}, {"date": "2024-11-29", "close": 370.49, "volume": 211330.0}, {"date": "2024-12-02", "close": 370.12, "volume": 315271.0}, {"date": "2024-12-03", "close": 368.79, "volume": 235135.0}, {"date": "2024-12-04", "close": 374.4, "volume": 151255.0}, {"date": "2024-12-05", "close": 374.37, "volume": 241661.0}, {"date": "2024-12-06", "close": 369.67, "volume": 199272.0}, {"date": "2024-12-09", "close": 367.0, "volume": 246588.0}, {"date": "2024-12-10", "close": 362.24, "volume": 262179.0}, {"date": "2024-12-11", "close": 362.16, "volume": 212783.0}, {"date": "2024-12-12", "close": 361.61, "volume": 244777.0}, {"date": "2024-12-13", "close": 361.81, "volume": 293245.0}, {"date": "2024-12-16", "close": 372.83, "volume": 336125.0}, {"date": "2024-12-17", "close": 379.69, "volume": 347034.0}, {"date": "2024-12-18", "close": 357.55, "volume": 538086.0}, {"date": "2024-12-19", "close": 360.16, "volume": 335166.0}, {"date": "2024-12-20", "close": 359.58, "volume": 1009463.0}, {"date": "2024-12-23", "close": 363.65, "volume": 237998.0}, {"date": "2024-12-24", "close": 360.87, "volume": 138361.0}, {"date": "2024-12-26", "close": 364.1, "volume": 220963.0}, {"date": "2024-12-27", "close": 359.96, "volume": 133589.0}, {"date": "2024-12-30", "close": 357.64, "volume": 268434.0}, {"date": "2024-12-31", "close": 352.84, "volume": 266921.0}, {"date": "2025-01-02", "close": 360.22, "volume": 287499.0}, {"date": "2025-01-03", "close": 356.33, "volume": 235306.0}, {"date": "2025-01-06", "close": 355.39, "volume": 268152.0}, {"date": "2025-01-07", "close": 362.33, "volume": 190720.0}, {"date": "2025-01-08", "close": 366.61, "volume": 252791.0}, {"date": "2025-01-10", "close": 364.97, "volume": 264858.0}, {"date": "2025-01-13", "close": 362.88, "volume": 277055.0}, {"date": "2025-01-14", "close": 364.7, "volume": 294962.0}, {"date": "2025-01-15", "close": 361.64, "volume": 303094.0}, {"date": "2025-01-16", "close": 366.39, "volume": 255042.0}, {"date": "2025-01-17", "close": 358.93, "volume": 248351.0}, {"date": "2025-01-21", "close": 367.97, "volume": 655365.0}, {"date": "2025-01-22", "close": 371.28, "volume": 318242.0}, {"date": "2025-01-23", "close": 371.89, "volume": 243375.0}, {"date": "2025-01-24", "close": 370.83, "volume": 198583.0}, {"date": "2025-01-27", "close": 369.56, "volume": 246082.0}, {"date": "2025-01-28", "close": 370.85, "volume": 320223.0}, {"date": "2025-01-29", "close": 372.75, "volume": 169580.0}, {"date": "2025-01-30", "close": 352.3, "volume": 500892.0}, {"date": "2025-01-31", "close": 351.17, "volume": 414604.0}, {"date": "2025-02-03", "close": 354.58, "volume": 369022.0}, {"date": "2025-02-04", "close": 353.43, "volume": 312065.0}, {"date": "2025-02-05", "close": 354.18, "volume": 386195.0}, {"date": "2025-02-06", "close": 353.75, "volume": 466476.0}, {"date": "2025-02-07", "close": 347.71, "volume": 291471.0}, {"date": "2025-02-10", "close": 345.64, "volume": 347824.0}, {"date": "2025-02-11", "close": 353.31, "volume": 508279.0}, {"date": "2025-02-12", "close": 370.74, "volume": 626648.0}, {"date": "2025-02-13", "close": 370.44, "volume": 302067.0}, {"date": "2025-02-14", "close": 370.58, "volume": 209350.0}, {"date": "2025-02-18", "close": 372.83, "volume": 431904.0}, {"date": "2025-02-19", "close": 380.78, "volume": 564846.0}, {"date": "2025-02-20", "close": 367.36, "volume": 633038.0}, {"date": "2025-02-21", "close": 361.1, "volume": 407154.0}, {"date": "2025-02-24", "close": 358.21, "volume": 874975.0}, {"date": "2025-02-25", "close": 357.5, "volume": 591259.0}, {"date": "2025-02-26", "close": 318.89, "volume": 1699421.0}, {"date": "2025-02-27", "close": 323.62, "volume": 997173.0}, {"date": "2025-02-28", "close": 320.05, "volume": 657486.0}, {"date": "2025-03-03", "close": 310.03, "volume": 640530.0}, {"date": "2025-03-04", "close": 308.59, "volume": 649344.0}, {"date": "2025-03-05", "close": 310.98, "volume": 479480.0}, {"date": "2025-03-06", "close": 307.68, "volume": 423069.0}, {"date": "2025-03-07", "close": 315.91, "volume": 740107.0}, {"date": "2025-03-10", "close": 317.87, "volume": 436075.0}, {"date": "2025-03-11", "close": 304.42, "volume": 553505.0}, {"date": "2025-03-12", "close": 307.09, "volume": 723345.0}, {"date": "2025-03-13", "close": 305.39, "volume": 444224.0}, {"date": "2025-03-14", "close": 307.24, "volume": 494807.0}, {"date": "2025-03-17", "close": 322.94, "volume": 400603.0}, {"date": "2025-03-18", "close": 314.12, "volume": 417953.0}, {"date": "2025-03-19", "close": 318.85, "volume": 539286.0}, {"date": "2025-03-20", "close": 313.6, "volume": 330890.0}, {"date": "2025-03-21", "close": 312.99, "volume": 1155389.0}, {"date": "2025-03-24", "close": 319.86, "volume": 376139.0}, {"date": "2025-03-25", "close": 316.73, "volume": 345539.0}, {"date": "2025-03-26", "close": 310.82, "volume": 325122.0}, {"date": "2025-03-27", "close": 308.02, "volume": 302825.0}, {"date": "2025-03-28", "close": 306.97, "volume": 223177.0}, {"date": "2025-03-31", "close": 308.27, "volume": 611810.0}, {"date": "2025-04-01", "close": 306.88, "volume": 576678.0}, {"date": "2025-04-02", "close": 312.26, "volume": 461017.0}, {"date": "2025-04-03", "close": 307.36, "volume": 431930.0}, {"date": "2025-04-04", "close": 292.46, "volume": 579504.0}, {"date": "2025-04-07", "close": 291.72, "volume": 626195.0}, {"date": "2025-04-08", "close": 279.69, "volume": 551687.0}, {"date": "2025-04-09", "close": 292.78, "volume": 584405.0}, {"date": "2025-04-10", "close": 278.89, "volume": 595821.0}, {"date": "2025-04-11", "close": 281.16, "volume": 670796.0}, {"date": "2025-04-14", "close": 284.31, "volume": 444508.0}, {"date": "2025-04-15", "close": 284.82, "volume": 489400.0}, {"date": "2025-04-16", "close": 285.19, "volume": 332772.0}, {"date": "2025-04-17", "close": 284.73, "volume": 302945.0}, {"date": "2025-04-21", "close": 284.25, "volume": 338626.0}, {"date": "2025-04-22", "close": 292.82, "volume": 365995.0}, {"date": "2025-04-23", "close": 293.46, "volume": 225287.0}, {"date": "2025-04-24", "close": 296.42, "volume": 201784.0}, {"date": "2025-04-25", "close": 291.38, "volume": 311498.0}, {"date": "2025-04-28", "close": 297.04, "volume": 410282.0}, {"date": "2025-04-29", "close": 300.76, "volume": 574881.0}, {"date": "2025-04-30", "close": 303.09, "volume": 784903.0}, {"date": "2025-05-01", "close": 293.85, "volume": 427109.0}, {"date": "2025-05-02", "close": 294.6, "volume": 583692.0}, {"date": "2025-05-05", "close": 298.7, "volume": 295749.0}, {"date": "2025-05-06", "close": 295.02, "volume": 386583.0}, {"date": "2025-05-07", "close": 306.92, "volume": 525606.0}, {"date": "2025-05-08", "close": 308.0, "volume": 530734.0}, {"date": "2025-05-09", "close": 301.42, "volume": 335344.0}, {"date": "2025-05-12", "close": 310.8, "volume": 367292.0}, {"date": "2025-05-13", "close": 308.07, "volume": 757291.0}, {"date": "2025-05-14", "close": 299.68, "volume": 546706.0}, {"date": "2025-05-15", "close": 303.92, "volume": 486927.0}, {"date": "2025-05-16", "close": 305.35, "volume": 518041.0}, {"date": "2025-05-19", "close": 305.31, "volume": 640286.0}, {"date": "2025-05-20", "close": 309.57, "volume": 372807.0}, {"date": "2025-05-21", "close": 309.68, "volume": 321100.0}, {"date": "2025-05-22", "close": 308.72, "volume": 326014.0}, {"date": "2025-05-23", "close": 307.65, "volume": 269594.0}, {"date": "2025-05-27", "close": 314.84, "volume": 494141.0}, {"date": "2025-05-28", "close": 315.64, "volume": 425125.0}, {"date": "2025-05-29", "close": 320.37, "volume": 481516.0}, {"date": "2025-05-30", "close": 318.85, "volume": 886338.0}, {"date": "2025-06-02", "close": 325.48, "volume": 580995.0}, {"date": "2025-06-03", "close": 324.2, "volume": 441672.0}, {"date": "2025-06-04", "close": 323.97, "volume": 390841.0}, {"date": "2025-06-05", "close": 319.71, "volume": 416702.0}, {"date": "2025-06-06", "close": 325.82, "volume": 317047.0}, {"date": "2025-06-09", "close": 328.4, "volume": 541269.0}, {"date": "2025-06-10", "close": 281.36, "volume": 2801321.0}, {"date": "2025-06-11", "close": 276.47, "volume": 1450348.0}, {"date": "2025-06-12", "close": 286.14, "volume": 1060235.0}, {"date": "2025-06-13", "close": 283.35, "volume": 564437.0}, {"date": "2025-06-16", "close": 288.56, "volume": 843540.0}, {"date": "2025-06-17", "close": 286.88, "volume": 563665.0}, {"date": "2025-06-18", "close": 291.72, "volume": 641303.0}, {"date": "2025-06-20", "close": 290.75, "volume": 1455443.0}, {"date": "2025-06-23", "close": 286.39, "volume": 811959.0}, {"date": "2025-06-24", "close": 289.94, "volume": 371887.0}, {"date": "2025-06-25", "close": 285.97, "volume": 310233.0}, {"date": "2025-06-26", "close": 284.09, "volume": 364684.0}, {"date": "2025-06-27", "close": 284.27, "volume": 462927.0}, {"date": "2025-06-30", "close": 287.35, "volume": 397146.0}, {"date": "2025-07-01", "close": 290.91, "volume": 377231.0}, {"date": "2025-07-02", "close": 295.22, "volume": 401881.0}, {"date": "2025-07-03", "close": 294.49, "volume": 284212.0}, {"date": "2025-07-07", "close": 290.39, "volume": 649762.0}, {"date": "2025-07-08", "close": 294.42, "volume": 449944.0}, {"date": "2025-07-09", "close": 300.56, "volume": 416382.0}, {"date": "2025-07-10", "close": 300.16, "volume": 498725.0}, {"date": "2025-07-11", "close": 295.52, "volume": 300699.0}, {"date": "2025-07-14", "close": 297.68, "volume": 313927.0}, {"date": "2025-07-15", "close": 293.24, "volume": 303178.0}, {"date": "2025-07-16", "close": 298.16, "volume": 324809.0}, {"date": "2025-07-17", "close": 297.33, "volume": 459519.0}, {"date": "2025-07-18", "close": 292.01, "volume": 322675.0}, {"date": "2025-07-21", "close": 293.12, "volume": 279831.0}, {"date": "2025-07-22", "close": 297.89, "volume": 372403.0}, {"date": "2025-07-23", "close": 305.61, "volume": 431097.0}, {"date": "2025-07-24", "close": 306.41, "volume": 403415.0}, {"date": "2025-07-25", "close": 304.5, "volume": 310921.0}, {"date": "2025-07-28", "close": 298.14, "volume": 497311.0}, {"date": "2025-07-29", "close": 297.56, "volume": 527067.0}, {"date": "2025-07-30", "close": 281.95, "volume": 1020971.0}, {"date": "2025-07-31", "close": 274.7, "volume": 641009.0}, {"date": "2025-08-01", "close": 294.28, "volume": 2428913.0}, {"date": "2025-08-04", "close": 292.65, "volume": 909397.0}, {"date": "2025-08-05", "close": 304.81, "volume": 1142287.0}, {"date": "2025-08-06", "close": 302.41, "volume": 540914.0}, {"date": "2025-08-07", "close": 299.42, "volume": 572336.0}, {"date": "2025-08-08", "close": 301.5, "volume": 579853.0}, {"date": "2025-08-11", "close": 300.43, "volume": 629902.0}, {"date": "2025-08-12", "close": 301.39, "volume": 883725.0}, {"date": "2025-08-13", "close": 309.72, "volume": 579516.0}, {"date": "2025-08-14", "close": 312.06, "volume": 587082.0}, {"date": "2025-08-15", "close": 313.13, "volume": 703795.0}, {"date": "2025-08-18", "close": 314.1, "volume": 651683.0}, {"date": "2025-08-19", "close": 313.22, "volume": 595028.0}, {"date": "2025-08-20", "close": 306.48, "volume": 685044.0}, {"date": "2025-08-21", "close": 310.66, "volume": 546939.0}, {"date": "2025-08-22", "close": 312.23, "volume": 576485.0}, {"date": "2025-08-25", "close": 305.38, "volume": 659907.0}, {"date": "2025-08-26", "close": 309.22, "volume": 1305685.0}, {"date": "2025-08-27", "close": 305.345, "volume": 583475.0}, {"date": "2025-08-28", "close": 307.24, "volume": 749916.0}, {"date": "2025-08-29", "close": 304.76, "volume": 418774.0}, {"date": "2025-09-02", "close": 404.81, "volume": 3142325.0}, {"date": "2025-09-03", "close": 391.45, "volume": 1684587.0}, {"date": "2025-09-04", "close": 380.47, "volume": 1401568.0}, {"date": "2025-09-05", "close": 400.52, "volume": 924694.0}, {"date": "2025-09-08", "close": 394.62, "volume": 1021046.0}, {"date": "2025-09-09", "close": 403.8, "volume": 644834.0}, {"date": "2025-09-10", "close": 396.5, "volume": 650182.0}, {"date": "2025-09-11", "close": 404.84, "volume": 484190.0}, {"date": "2025-09-12", "close": 405.02, "volume": 626423.0}, {"date": "2025-09-15", "close": 403.11, "volume": 694507.0}, {"date": "2025-09-16", "close": 397.97, "volume": 485489.0}, {"date": "2025-09-17", "close": 403.68, "volume": 581400.0}, {"date": "2025-09-18", "close": 409.87, "volume": 851313.0}, {"date": "2025-09-19", "close": 417.57, "volume": 2124329.0}, {"date": "2025-09-22", "close": 414.73, "volume": 696007.0}, {"date": "2025-09-23", "close": 434.06, "volume": 1141192.0}, {"date": "2025-09-24", "close": 438.75, "volume": 1017599.0}, {"date": "2025-09-25", "close": 425.42, "volume": 966491.0}, {"date": "2025-09-26", "close": 432.66, "volume": 724618.0}, {"date": "2025-09-29", "close": 424.31, "volume": 1072233.0}, {"date": "2025-09-30", "close": 419.21, "volume": 1140255.0}, {"date": "2025-10-01", "close": 438.18, "volume": 810210.0}, {"date": "2025-10-02", "close": 443.44, "volume": 969713.0}, {"date": "2025-10-03", "close": 453.07, "volume": 796289.0}, {"date": "2025-10-06", "close": 453.28, "volume": 692585.0}, {"date": "2025-10-07", "close": 456.84, "volume": 610701.0}, {"date": "2025-10-08", "close": 448.93, "volume": 540941.0}, {"date": "2025-10-09", "close": 445.38, "volume": 573913.0}, {"date": "2025-10-10", "close": 440.0, "volume": 690855.0}, {"date": "2025-10-13", "close": 440.06, "volume": 442389.0}, {"date": "2025-10-14", "close": 433.61, "volume": 665453.0}, {"date": "2025-10-15", "close": 432.19, "volume": 658837.0}, {"date": "2025-10-16", "close": 432.69, "volume": 496058.0}, {"date": "2025-10-17", "close": 433.34, "volume": 524679.0}, {"date": "2025-10-20", "close": 432.69, "volume": 645022.0}, {"date": "2025-10-21", "close": 422.53, "volume": 447652.0}, {"date": "2025-10-22", "close": 421.64, "volume": 463682.0}, {"date": "2025-10-23", "close": 426.21, "volume": 453293.0}, {"date": "2025-10-24", "close": 418.58, "volume": 394974.0}, {"date": "2025-10-27", "close": 421.04, "volume": 446666.0}, {"date": "2025-10-28", "close": 415.34, "volume": 805586.0}, {"date": "2025-10-29", "close": 455.32, "volume": 1867356.0}, {"date": "2025-10-30", "close": 453.53, "volume": 544906.0}, {"date": "2025-10-31", "close": 445.43, "volume": 753608.0}, {"date": "2025-11-03", "close": 438.66, "volume": 580473.0}, {"date": "2025-11-04", "close": 437.33, "volume": 618396.0}, {"date": "2025-11-05", "close": 447.45, "volume": 442178.0}, {"date": "2025-11-06", "close": 454.0, "volume": 376508.0}, {"date": "2025-11-07", "close": 448.91, "volume": 372830.0}, {"date": "2025-11-10", "close": 453.93, "volume": 518512.0}, {"date": "2025-11-11", "close": 459.21, "volume": 410638.0}, {"date": "2025-11-12", "close": 461.54, "volume": 442415.0}, {"date": "2025-11-13", "close": 462.3, "volume": 403799.0}, {"date": "2025-11-14", "close": 466.4, "volume": 426185.0}, {"date": "2025-11-17", "close": 471.92, "volume": 505766.0}, {"date": "2025-11-18", "close": 476.59, "volume": 599896.0}, {"date": "2025-11-19", "close": 476.54, "volume": 466746.0}, {"date": "2025-11-20", "close": 474.72, "volume": 417426.0}, {"date": "2025-11-21", "close": 474.82, "volume": 444518.0}, {"date": "2025-11-24", "close": 477.2, "volume": 760687.0}, {"date": "2025-11-25", "close": 485.77, "volume": 298361.0}, {"date": "2025-11-26", "close": 488.43, "volume": 329977.0}, {"date": "2025-11-28", "close": 486.0, "volume": 168092.0}, {"date": "2025-12-01", "close": 479.95, "volume": 385491.0}, {"date": "2025-12-02", "close": 474.14, "volume": 308992.0}, {"date": "2025-12-03", "close": 480.96, "volume": 301473.0}, {"date": "2025-12-04", "close": 484.1, "volume": 630755.0}, {"date": "2025-12-05", "close": 489.31, "volume": 303006.0}, {"date": "2025-12-08", "close": 479.51, "volume": 468637.0}, {"date": "2025-12-09", "close": 476.36, "volume": 299199.0}, {"date": "2025-12-10", "close": 484.86, "volume": 371859.0}, {"date": "2025-12-11", "close": 488.51, "volume": 334299.0}, {"date": "2025-12-12", "close": 493.99, "volume": 638833.0}, {"date": "2025-12-15", "close": 500.3, "volume": 535436.0}, {"date": "2025-12-16", "close": 500.0, "volume": 488772.0}, {"date": "2025-12-17", "close": 510.94, "volume": 613519.0}, {"date": "2025-12-18", "close": 507.0, "volume": 614808.0}, {"date": "2025-12-19", "close": 517.13, "volume": 1689646.0}, {"date": "2025-12-22", "close": 513.79, "volume": 410977.0}, {"date": "2025-12-23", "close": 510.44, "volume": 382753.0}, {"date": "2025-12-24", "close": 514.64, "volume": 194586.0}, {"date": "2025-12-26", "close": 507.16, "volume": 185786.0}, {"date": "2025-12-29", "close": 502.9, "volume": 256628.0}, {"date": "2025-12-30", "close": 496.19, "volume": 239382.0}, {"date": "2025-12-31", "close": 487.25, "volume": 348462.0}, {"date": "2026-01-02", "close": 496.72, "volume": 522796.0}, {"date": "2026-01-05", "close": 489.69, "volume": 619700.0}, {"date": "2026-01-06", "close": 502.71, "volume": 306685.0}, {"date": "2026-01-07", "close": 503.69, "volume": 302963.0}, {"date": "2026-01-08", "close": 490.83, "volume": 329861.0}, {"date": "2026-01-09", "close": 483.23, "volume": 410507.0}, {"date": "2026-01-12", "close": 482.39, "volume": 391784.0}, {"date": "2026-01-13", "close": 476.86, "volume": 340262.0}, {"date": "2026-01-14", "close": 475.73, "volume": 376615.0}, {"date": "2026-01-15", "close": 471.99, "volume": 292302.0}, {"date": "2026-01-16", "close": 464.93, "volume": 397705.0}, {"date": "2026-01-20", "close": 468.07, "volume": 420354.0}, {"date": "2026-01-21", "close": 469.77, "volume": 326894.0}, {"date": "2026-01-22", "close": 472.06, "volume": 254005.0}, {"date": "2026-01-23", "close": 468.94, "volume": 248918.0}, {"date": "2026-01-26", "close": 473.36, "volume": 352413.0}, {"date": "2026-01-27", "close": 476.78, "volume": 267328.0}, {"date": "2026-01-28", "close": 467.3, "volume": 274153.0}, {"date": "2026-01-29", "close": 467.7, "volume": 260792.0}, {"date": "2026-01-30", "close": 469.49, "volume": 373170.0}, {"date": "2026-02-02", "close": 475.0, "volume": 351565.0}, {"date": "2026-02-03", "close": 478.27, "volume": 281607.0}, {"date": "2026-02-04", "close": 482.59, "volume": 490461.0}, {"date": "2026-02-05", "close": 478.93, "volume": 432771.0}, {"date": "2026-02-06", "close": 485.36, "volume": 297163.0}, {"date": "2026-02-09", "close": 473.12, "volume": 320354.0}, {"date": "2026-02-10", "close": 473.2, "volume": 234018.0}, {"date": "2026-02-11", "close": 475.85, "volume": 178484.0}, {"date": "2026-02-12", "close": 476.13, "volume": 214813.0}, {"date": "2026-02-13", "close": 473.66, "volume": 258650.0}, {"date": "2026-02-17", "close": 482.42, "volume": 332731.0}, {"date": "2026-02-18", "close": 476.05, "volume": 218019.0}, {"date": "2026-02-19", "close": 480.52, "volume": 219910.0}, {"date": "2026-02-20", "close": 473.42, "volume": 274243.0}, {"date": "2026-02-23", "close": 474.52, "volume": 285616.0}, {"date": "2026-02-24", "close": 473.43, "volume": 350332.0}, {"date": "2026-02-25", "close": 535.1, "volume": 1046631.0}, {"date": "2026-02-26", "close": 503.6, "volume": 764151.0}, {"date": "2026-02-27", "close": 503.9, "volume": 610219.0}, {"date": "2026-03-02", "close": 513.82, "volume": 747626.0}, {"date": "2026-03-03", "close": 498.65, "volume": 451729.0}, {"date": "2026-03-04", "close": 490.21, "volume": 535267.0}, {"date": "2026-03-05", "close": 485.06, "volume": 420756.0}, {"date": "2026-03-06", "close": 478.16, "volume": 315915.0}, {"date": "2026-03-09", "close": 529.17, "volume": 1155655.0}, {"date": "2026-03-10", "close": 535.81, "volume": 785715.0}, {"date": "2026-03-11", "close": 544.71, "volume": 1477201.0}, {"date": "2026-03-12", "close": 532.82, "volume": 622175.0}, {"date": "2026-03-13", "close": 536.12, "volume": 544885.0}, {"date": "2026-03-16", "close": 534.3, "volume": 444485.0}, {"date": "2026-03-17", "close": 540.02, "volume": 402326.0}, {"date": "2026-03-18", "close": 530.35, "volume": 409713.0}, {"date": "2026-03-19", "close": 527.0, "volume": 505500.0}, {"date": "2026-03-20", "close": 524.28, "volume": 796634.0}, {"date": "2026-03-23", "close": 521.22, "volume": 514539.0}, {"date": "2026-03-24", "close": 531.82, "volume": 579152.0}, {"date": "2026-03-25", "close": 541.6, "volume": 723481.0}, {"date": "2026-03-26", "close": 532.53, "volume": 497910.0}, {"date": "2026-03-27", "close": 522.83, "volume": 338243.0}, {"date": "2026-03-30", "close": 588.36, "volume": 1722230.0}, {"date": "2026-03-31", "close": 592.98, "volume": 1461355.0}, {"date": "2026-04-01", "close": 570.27, "volume": 755030.0}, {"date": "2026-04-02", "close": 564.81, "volume": 831084.0}, {"date": "2026-04-06", "close": 559.65, "volume": 504979.0}, {"date": "2026-04-07", "close": 565.7, "volume": 726512.0}, {"date": "2026-04-08", "close": 581.69, "volume": 575393.0}, {"date": "2026-04-09", "close": 574.77, "volume": 415385.0}, {"date": "2026-04-10", "close": 571.73, "volume": 443232.0}, {"date": "2026-04-13", "close": 577.63, "volume": 482888.0}, {"date": "2026-04-14", "close": 578.54, "volume": 440967.0}, {"date": "2026-04-15", "close": 577.58, "volume": 491483.0}, {"date": "2026-04-16", "close": 580.51, "volume": 474743.0}, {"date": "2026-04-17", "close": 588.38, "volume": 682466.0}, {"date": "2026-04-20", "close": 573.44, "volume": 377538.0}, {"date": "2026-04-21", "close": 573.46, "volume": 350394.0}, {"date": "2026-04-22", "close": 574.29, "volume": 514668.0}, {"date": "2026-04-23", "close": 572.85, "volume": 292136.0}, {"date": "2026-04-24", "close": 567.16, "volume": 301756.0}, {"date": "2026-04-27", "close": 566.99, "volume": 242375.0}, {"date": "2026-04-28", "close": 569.11, "volume": 365411.0}, {"date": "2026-04-29", "close": 571.07, "volume": 223892.0}, {"date": "2026-04-30", "close": 571.35, "volume": 388260.0}, {"date": "2026-05-01", "close": 570.4, "volume": 186136.0}, {"date": "2026-05-04", "close": 581.22, "volume": 376175.0}, {"date": "2026-05-05", "close": 572.2, "volume": 582986.0}, {"date": "2026-05-06", "close": 596.76, "volume": 660288.0}, {"date": "2026-05-07", "close": 569.18, "volume": 830890.0}, {"date": "2026-05-08", "close": 564.94, "volume": 628487.0}, {"date": "2026-05-11", "close": 569.88, "volume": 460695.0}, {"date": "2026-05-12", "close": 581.74, "volume": 397479.0}, {"date": "2026-05-13", "close": 579.54, "volume": 329510.0}, {"date": "2026-05-14", "close": 575.79, "volume": 373619.0}, {"date": "2026-05-15", "close": 568.58, "volume": 334196.0}, {"date": "2026-05-18", "close": 566.99, "volume": 309658.0}, {"date": "2026-05-19", "close": 566.8, "volume": 404045.0}, {"date": "2026-05-20", "close": 563.93, "volume": 485813.0}, {"date": "2026-05-21", "close": 565.87, "volume": 420900.0}, {"date": "2026-05-22", "close": 568.43, "volume": 281044.0}, {"date": "2026-05-26", "close": 578.43, "volume": 965712.0}, {"date": "2026-05-27", "close": 570.75, "volume": 338709.0}, {"date": "2026-05-28", "close": 562.09, "volume": 537379.0}, {"date": "2026-05-29", "close": 556.82, "volume": 657447.0}, {"date": "2026-06-01", "close": 544.62, "volume": 498538.0}, {"date": "2026-06-02", "close": 540.05, "volume": 438096.0}, {"date": "2026-06-03", "close": 549.47, "volume": 326119.0}, {"date": "2026-06-04", "close": 547.69, "volume": 411934.0}, {"date": "2026-06-05", "close": 549.87, "volume": 663249.0}, {"date": "2026-06-08", "close": 544.69, "volume": 448559.0}, {"date": "2026-06-09", "close": 553.14, "volume": 340480.0}, {"date": "2026-06-10", "close": 544.1, "volume": 576435.0}, {"date": "2026-06-11", "close": 545.4, "volume": 428970.0}, {"date": "2026-06-12", "close": 545.96, "volume": 451832.0}, {"date": "2026-06-15", "close": 549.57, "volume": 351708.0}, {"date": "2026-06-16", "close": 548.27, "volume": 611912.0}, {"date": "2026-06-17", "close": 551.47, "volume": 360276.0}, {"date": "2026-06-18", "close": 536.59, "volume": 2001977.0}, {"date": "2026-06-22", "close": 538.3, "volume": 620875.0}, {"date": "2026-06-23", "close": 544.33, "volume": 1081315.0}, {"date": "2026-06-24", "close": 549.9, "volume": 377592.0}, {"date": "2026-06-25", "close": 543.39, "volume": 285355.0}, {"date": "2026-06-26", "close": 542.66, "volume": 1022244.0}, {"date": "2026-06-29", "close": 544.92, "volume": 420258.0}, {"date": "2026-06-30", "close": 541.83, "volume": 551070.0}, {"date": "2026-07-01", "close": 547.15, "volume": 422598.0}, {"date": "2026-07-02", "close": 555.91, "volume": 534365.0}, {"date": "2026-07-06", "close": 547.25, "volume": 326595.0}, {"date": "2026-07-07", "close": 563.7, "volume": 513745.0}, {"date": "2026-07-08", "close": 554.34, "volume": 299415.0}, {"date": "2026-07-09", "close": 552.48, "volume": 302782.0}, {"date": "2026-07-10", "close": 547.06, "volume": 307778.0}, {"date": "2026-07-13", "close": 535.57, "volume": 303818.0}, {"date": "2026-07-14", "close": 526.66, "volume": 372647.0}, {"date": "2026-07-15", "close": 531.79, "volume": 448059.0}, {"date": "2026-07-16", "close": 529.05, "volume": 350858.0}, {"date": "2026-07-17", "close": 535.67, "volume": 422243.0}, {"date": "2026-07-20", "close": 529.34, "volume": 318879.0}, {"date": "2026-07-21", "close": 535.83, "volume": 467386.0}, {"date": "2026-07-22", "close": 527.07, "volume": 469813.0}, {"date": "2026-07-23", "close": 529.53, "volume": 241123.0}, {"date": "2026-07-24", "close": 528.47, "volume": 313248.0}, {"date": "2026-07-27", "close": 527.94, "volume": 431349.0}, {"date": "2026-07-28", "close": 523.63, "volume": 446331.0}, {"date": "2026-07-29", "close": 524.7, "volume": 560581.0}, {"date": "2026-07-30", "close": 525.82, "volume": 472490.0}, {"date": "2026-07-31", "close": 517.71, "volume": 616616.0}, {"date": "2026-08-03", "close": 516.31, "volume": 427627.0}, {"date": "2026-08-04", "close": 518.68, "volume": 522267.0}, {"date": "2026-08-05", "close": 519.01, "volume": 742761.0}, {"date": "2026-08-06", "close": 532.94, "volume": 998775.0}, {"date": "2026-08-07", "close": 538.84, "volume": 1198817.0}], "refreshing": true}