{"ticker": "AMT", "overview": {"cik": "1053507", "ticker": "AMT", "name": "AMERICAN TOWER CORP /MA/", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001053507-26-000159", "price_sensitive": false}, {"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0001950047-26-010510", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001950047-26-010458", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-27", "title": "Quarterly report", "accession": "0001053507-26-000157", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001053507-26-000154", "price_sensitive": true}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001053507-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001053507-26-000149", "price_sensitive": false}, {"form": "3", "date": "2026-09-23", "title": "FORM 3", "accession": "0001053507-26-000147", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001053507-26-000145", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001193125-26-390605", "price_sensitive": true}, {"form": "424B2", "date": "2026-09-10", "title": "Form 424B2", "accession": "0001193125-26-387901", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001053507-26-000141", "price_sensitive": true}, {"form": "FWP", "date": "2026-09-09", "title": "Form FWP", "accession": "0001193125-26-386613", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-09", "title": "Prospectus", "accession": "0001193125-26-385967", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001053507-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001053507-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001053507-26-000135", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007402", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001950047-26-007366", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001053507-26-000133", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001053507-26-000131", "price_sensitive": true}, {"form": "CERT", "date": "2026-06-08", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000508", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001053507-26-000127", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001053507-26-000125", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001053507-26-000123", "price_sensitive": true}]}, "description": "AMERICAN TOWER CORP /MA/ trades as AMT on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 270 insider filings for the company, from July 2021 to October 2026. Across those, 20 insiders disclosed 7 open-market purchases totalling $2.06M against 68 sales totalling $95.73M. The most recent filing on record is dated 29 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 7, "buy_sum": 2058859.5142400002, "sell_n": 68, "sell_sum": 95732177.88, "net": -93673318.36576, "insiders": 20, "first_date": "2021-07-30", "last_date": "2026-10-29"}, "metrics": {"ticker": "AMT", "has_prices": true, "as_of": "2026-10-21", "last": 177.64, "prev_close": 183.56, "change": -5.920000000000016, "change_pct": -0.03225103508389636, "session_volume": 2588109.0, "vwap_5": 182.18730354487482, "vwap_20": 173.65472405766133, "vwap_60": 174.10875854492738, "vwap_250": 177.48239089556475, "high_52w": 194.12, "low_52w": 161.06, "avg_volume_20": 3166696.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001053507-26-000159", "src": "INSIDERS", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "Ruth T. Dowling", "who_key": "Dowling Ruth T", "role": "EVP, Chief Admin Ofr, GC & Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 290823.12, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "An exit at the top? Exec sells $291K of AMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1960785/000105350726000159/0001053507-26-000159-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6698}, {"id": "0001053507-26-000151", "src": "INSIDERS", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "Teresa Hillary Clarke", "who_key": "Clarke Teresa Hillary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 63718.03424, "score": 36.9, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "AMT lands a director's $64K", "source_url": "https://www.sec.gov/Archives/edgar/data/1875332/000105350726000151/0001053507-26-000151-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19658}, {"id": "0001053507-26-000139", "src": "INSIDERS", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "Rajesh Kalathur", "who_key": "Kalathur Rajesh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500733.0, "score": 56.0, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board insider adds $501K of AMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1555586/000105350726000139/0001053507-26-000139-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106058}, {"id": "0001053507-26-000137", "src": "INSIDERS", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "Robert Joseph Meyer", "who_key": "Meyer Robert Joseph", "role": "SVP & Advisor to the CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 894449.9999999999, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO trims $894K of AMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350726000137/0001053507-26-000137-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139178}, {"id": "0001053507-26-000125", "src": "INSIDERS", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "Robert Joseph Meyer", "who_key": "Meyer Robert Joseph", "role": "SVP & Advisor to the CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28692.09, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on AMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350726000125/0001053507-26-000125-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222698}, {"id": "0001053507-26-000121", "src": "INSIDERS", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "Pamela D. A. Reeve", "who_key": "REEVE PAMELA D A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350726000121/0001053507-26-000121-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228458}, {"id": "0001053507-26-000113", "src": "INSIDERS", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "Robert D. Hormats", "who_key": "HORMATS ROBERT D", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on AMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350726000113/0001053507-26-000113-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239978}, {"id": "HOUSE-2026-20034556-T0", "src": "CONGRESS", "ticker": "AMT", "cik": "", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nAmerican Tower Corporation", "who": "Hon. Dwight Evans", "who_key": "Hon. Dwight Evans", "role": "House \u00b7 PA03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Dwight Evans sells AMT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034556.pdf", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252938}, {"id": "0001053507-26-000105", "src": "INSIDERS", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "Ruth T. Dowling", "who_key": "Dowling Ruth T", "role": "EVP, Chief Admin Ofr, GC & Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 173091.52, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider offloads $173K of AMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350726000105/0001053507-26-000105-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}, {"id": "13DG-0002100119-26-000148", "src": "13DG", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "American Tower Corp /MA/", "who_key": "AMERICAN TOWER CORP /MA/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "AMERICAN TOWER CORP /MA/ crosses 5% of AMT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/0002100119-26-000148-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}, {"id": "13DG-0002100121-26-000094", "src": "13DG", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "American Tower Corp /MA/", "who_key": "AMERICAN TOWER CORP /MA/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "AMERICAN TOWER CORP /MA/ crosses 5% of AMT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/0002100121-26-000094-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271658}, {"id": "HOUSE-2026-20034542-T0", "src": "CONGRESS", "ticker": "AMT", "cik": "", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nAmerican Tower Corporation", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Richard Dean Dr McCormick sells AMT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034542.pdf", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287498}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-676", "src": "CONGRESS", "ticker": "AMT", "cik": "", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "American Tower Corporation (REIT) Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong offloads AMT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317738}, {"id": "0001053507-26-000070", "src": "INSIDERS", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "Steven O. Vondran", "who_key": "Vondran Steven O", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3236456.58, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on AMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350726000070/0001053507-26-000070-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340778}, {"id": "0001053507-26-000072", "src": "INSIDERS", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "Eugene M. Noel", "who_key": "Noel Eugene M", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 596396.91, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on AMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350726000072/0001053507-26-000072-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340778}, {"id": "0001053507-26-000074", "src": "INSIDERS", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "Ruth T. Dowling", "who_key": "Dowling Ruth T", "role": "EVP, Chief Admin Ofr, GC & Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1391589.03, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on AMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350726000074/0001053507-26-000074-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340778}, {"id": "0001053507-26-000076", "src": "INSIDERS", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "Robert Joseph Meyer", "who_key": "Meyer Robert Joseph", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 379681.56, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on AMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350726000076/0001053507-26-000076-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340778}, {"id": "0001053507-26-000078", "src": "INSIDERS", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "Rodney M. Smith", "who_key": "Smith Rodney M", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2550820.71, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on AMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350726000078/0001053507-26-000078-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340778}, {"id": "0001053507-26-000080", "src": "INSIDERS", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "Juan Font", "who_key": "Font Juan", "role": "SVP, Pres. & CEO, CoreSite", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 511028.88, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on AMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350726000080/0001053507-26-000080-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340778}, {"id": "0001053507-26-000082", "src": "INSIDERS", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "Richard C. Rossi", "who_key": "Rossi Richard C", "role": "EVP & President, U.S. Tower", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 412438.68000000005, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on AMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350726000082/0001053507-26-000082-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340778}, {"id": "0001053507-26-000050", "src": "INSIDERS", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "Kenneth R. Frank", "who_key": "Frank Kenneth R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350726000050/0001053507-26-000050-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342218}, {"id": "0001053507-26-000052", "src": "INSIDERS", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "Grace Lieblein", "who_key": "Lieblein Grace", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350726000052/0001053507-26-000052-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342218}, {"id": "0001053507-26-000055", "src": "INSIDERS", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "Bruce L. Tanner", "who_key": "Tanner Bruce L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350726000055/0001053507-26-000055-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342218}, {"id": "0001053507-26-000057", "src": "INSIDERS", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "Eugene F. Reilly", "who_key": "REILLY EUGENE F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350726000057/0001053507-26-000057-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342218}, {"id": "0001053507-26-000058", "src": "INSIDERS", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "Neville R. Ray", "who_key": "Ray Neville R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350726000058/0001053507-26-000058-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342218}, {"id": "0001053507-26-000059", "src": "INSIDERS", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "Pamela D. A. Reeve", "who_key": "REEVE PAMELA D A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350726000059/0001053507-26-000059-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342218}, {"id": "0001053507-26-000061", "src": "INSIDERS", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "Teresa Hillary Clarke", "who_key": "Clarke Teresa Hillary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350726000061/0001053507-26-000061-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342218}, {"id": "0001053507-26-000062", "src": "INSIDERS", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "Robert D. Hormats", "who_key": "HORMATS ROBERT D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350726000062/0001053507-26-000062-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342218}, {"id": "0001053507-26-000064", "src": "INSIDERS", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "Rajesh Kalathur", "who_key": "Kalathur Rajesh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 494936.30000000005, "score": 62.3, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director buys $495K of AMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350726000064/0001053507-26-000064-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342218}, {"id": "0001053507-26-000066", "src": "INSIDERS", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "Craig MacNab", "who_key": "MACNAB CRAIG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350726000066/0001053507-26-000066-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342218}], "recent_buys": [{"id": "0001053507-26-000151", "src": "INSIDERS", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "Teresa Hillary Clarke", "who_key": "Clarke Teresa Hillary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 63718.03424, "score": 36.9, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "AMT lands a director's $64K", "source_url": "https://www.sec.gov/Archives/edgar/data/1875332/000105350726000151/0001053507-26-000151-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19658}, {"id": "0001053507-26-000139", "src": "INSIDERS", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "Rajesh Kalathur", "who_key": "Kalathur Rajesh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500733.0, "score": 56.0, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board insider adds $501K of AMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1555586/000105350726000139/0001053507-26-000139-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106058}, {"id": "0001053507-26-000064", "src": "INSIDERS", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "Rajesh Kalathur", "who_key": "Kalathur Rajesh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 494936.30000000005, "score": 62.3, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director buys $495K of AMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350726000064/0001053507-26-000064-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342218}, {"id": "0001053507-25-000151", "src": "INSIDERS", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "Eugene F. Reilly", "who_key": "REILLY EUGENE F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 994110.4600000001, "score": 66.0, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board member picks up $994K of AMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350725000151/0001053507-25-000151-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529418}, {"id": "0001053507-23-000012", "src": "INSIDERS", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "Sanjay Goel", "who_key": "Goel Sanjay", "role": "EVP & President, Asia-Pacific", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2148.6, "score": 26.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 3 insiders into AMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350723000012/0001053507-23-000012-index.htm", "trade_date": "2023-02-02", "timestamp": "2023-02-02", "mins": 1972298}, {"id": "0001053507-22-000069", "src": "INSIDERS", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "Bruce L. Tanner", "who_key": "Tanner Bruce L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2204.64, "score": 21.1, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 4 insiders into AMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350722000069/0001053507-22-000069-index.htm", "trade_date": "2022-04-29", "timestamp": "2022-04-29", "mins": 2374058}, {"id": "0001053507-22-000044", "src": "INSIDERS", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "Bruce L. Tanner", "who_key": "Tanner Bruce L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1008.48, "score": 18.7, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 5 buying AMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350722000044/0001053507-22-000044-index.htm", "trade_date": "2022-01-14", "timestamp": "2022-01-14", "mins": 2525258}], "institutional": [{"id": "13DG-0002100119-26-000148", "src": "13DG", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "American Tower Corp /MA/", "who_key": "AMERICAN TOWER CORP /MA/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "AMERICAN TOWER CORP /MA/ crosses 5% of AMT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/0002100119-26-000148-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}, {"id": "13DG-0002100121-26-000094", "src": "13DG", "ticker": "AMT", "cik": "1053507", "company": "AMERICAN TOWER CORP /MA/", "company_raw": "AMERICAN TOWER CORP /MA/", "who": "American Tower Corp /MA/", "who_key": "AMERICAN TOWER CORP /MA/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "AMERICAN TOWER CORP /MA/ crosses 5% of AMT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/0002100121-26-000094-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271658}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "AMT (AMERICAN TOWER CORP /MA/)", "new_value": "American Tower Corporation (REIT) Common Stock", "effective": "", "evidence": "we hold AMT as AMERICAN TOWER CORP /MA/; the NYSE universe lists that code as American Tower Corporation (REIT) Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T10:06:59.167990"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "American Tower Corporation (REIT) Common Stock", "new_value": "AMERICAN TOWER CORP /MA/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001053507", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001053507", "applied": 1, "detected_at": "2026-09-10T10:04:29.510335"}]}, "key_people": [{"who": "Rodney M. Smith", "who_key": "Smith Rodney M", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 29371456.81, "net": -29371456.81, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6596527.569999999, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000180754126000002/0001807541-26-000002-index.htm"}, {"action": "SELL", "amount": 3143017.42, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350725000018/0001053507-25-000018-index.htm"}, {"action": "SELL", "amount": 3000353.05, "date": "2025-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350725000005/0001053507-25-000005-index.htm"}, {"action": "SELL", "amount": 2367767.04, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350724000027/0001053507-24-000027-index.htm"}, {"action": "SELL", "amount": 2275011.7300000004, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350724000024/0001053507-24-000024-index.htm"}, {"action": "SELL", "amount": 1781368.0000000002, "date": "2023-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350723000150/0001053507-23-000150-index.htm"}, {"action": "SELL", "amount": 510412.58999999997, "date": "2023-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350723000147/0001053507-23-000147-index.htm"}, {"action": "SELL", "amount": 665718.54, "date": "2023-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350723000146/0001053507-23-000146-index.htm"}, {"action": "SELL", "amount": 368190.07999999996, "date": "2023-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350723000010/0001053507-23-000010-index.htm"}, {"action": "SELL", "amount": 449429.75, "date": "2023-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350723000007/0001053507-23-000007-index.htm"}, {"action": "SELL", "amount": 330071.04, "date": "2022-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350722000129/0001053507-22-000129-index.htm"}, {"action": "SELL", "amount": 6855030.0, "date": "2022-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350722000061/0001053507-22-000061-index.htm"}, {"action": "SELL", "amount": 1028560.0, "date": "2022-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350722000003/0001053507-22-000003-index.htm"}], "latest": {"action": "SELL", "amount": 6596527.569999999, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000180754126000002/0001807541-26-000002-index.htm"}}, {"who": "Eugene M. Noel", "who_key": "Noel Eugene M", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 15825319.89, "net": -15825319.89, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7872919.89, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000200007026000002/0002000070-26-000002-index.htm"}, {"action": "SELL", "amount": 7952400.0, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350724000120/0001053507-24-000120-index.htm"}], "latest": {"action": "SELL", "amount": 7872919.89, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000200007026000002/0002000070-26-000002-index.htm"}}, {"who": "Steven O. Vondran", "who_key": "Vondran Steven O", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 11917858.65, "net": -11917858.65, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6309966.96, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350726000045/0001053507-26-000045-index.htm"}, {"action": "SELL", "amount": 4953510.0, "date": "2024-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350724000111/0001053507-24-000111-index.htm"}, {"action": "SELL", "amount": 654381.69, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350724000026/0001053507-24-000026-index.htm"}], "latest": {"action": "SELL", "amount": 6309966.96, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350726000045/0001053507-26-000045-index.htm"}}, {"who": "Olivier Puech", "who_key": "Puech Olivier", "role": "EVP & President, LatAm & EMEA", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8962135.12, "net": -8962135.12, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4367470.0, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350724000115/0001053507-24-000115-index.htm"}, {"action": "SELL", "amount": 2260763.48, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350724000114/0001053507-24-000114-index.htm"}, {"action": "SELL", "amount": 2333901.6399999997, "date": "2024-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350724000113/0001053507-24-000113-index.htm"}], "latest": {"action": "SELL", "amount": 4367470.0, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350724000115/0001053507-24-000115-index.htm"}}, {"who": "Edmund DiSanto", "who_key": "DiSanto Edmund", "role": "EVP, Chief Admin Ofr, GC & Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7252130.669999999, "net": -7252130.669999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7252130.669999999, "date": "2022-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350722000122/0001053507-22-000122-index.htm"}], "latest": {"action": "SELL", "amount": 7252130.669999999, "date": "2022-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350722000122/0001053507-22-000122-index.htm"}}, {"who": "Robert Joseph Meyer Jr", "who_key": "Meyer Robert Joseph JR", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4036738.72, "net": -4036738.72, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1142057.9, "date": "2025-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350725000029/0001053507-25-000029-index.htm"}, {"action": "SELL", "amount": 508020.33, "date": "2024-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350724000107/0001053507-24-000107-index.htm"}, {"action": "SELL", "amount": 219740.0, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350722000124/0001053507-22-000124-index.htm"}, {"action": "SELL", "amount": 660119.4, "date": "2022-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350722000052/0001053507-22-000052-index.htm"}, {"action": "SELL", "amount": 1506801.09, "date": "2021-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350721000130/0001053507-21-000130-index.htm"}], "latest": {"action": "SELL", "amount": 1142057.9, "date": "2025-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350725000029/0001053507-25-000029-index.htm"}}, {"who": "Sanjay Goel", "who_key": "Goel Sanjay", "role": "EVP & President, Asia-Pacific", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 2148.6, "sold": 3883730.32, "net": -3881581.7199999997, "trades": 5, "top_score": 26.0, "lean": "selling", "history": [{"action": "SELL", "amount": 863680.0, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350725000084/0001053507-25-000084-index.htm"}, {"action": "SELL", "amount": 1190000.0, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350724000123/0001053507-24-000123-index.htm"}, {"action": "SELL", "amount": 1127988.88, "date": "2024-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350724000109/0001053507-24-000109-index.htm"}, {"action": "SELL", "amount": 702061.4400000001, "date": "2024-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350724000099/0001053507-24-000099-index.htm"}, {"action": "BUY", "amount": 2148.6, "date": "2023-02-02", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350723000012/0001053507-23-000012-index.htm"}], "latest": {"action": "SELL", "amount": 863680.0, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350725000084/0001053507-25-000084-index.htm"}}, {"who": "Pamela D. A. Reeve", "who_key": "REEVE PAMELA D A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3642698.77, "net": -3642698.77, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1008963.87, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350725000027/0001053507-25-000027-index.htm"}, {"action": "SELL", "amount": 962584.8400000001, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350724000021/0001053507-24-000021-index.htm"}, {"action": "SELL", "amount": 691008.26, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350722000128/0001053507-22-000128-index.htm"}, {"action": "SELL", "amount": 980141.7999999999, "date": "2021-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350721000163/0001053507-21-000163-index.htm"}], "latest": {"action": "SELL", "amount": 1008963.87, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053507/000105350725000027/0001053507-25-000027-index.htm"}}], "activity": [{"date": "2026-08-21", "net": 500733.0}, {"date": "2026-10-20", "net": 63718.03424}, {"date": "2026-10-29", "net": -290823.12}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001053507-26-000159", "price_sensitive": false}, {"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0001950047-26-010510", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001950047-26-010458", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-27", "title": "Quarterly report", "accession": "0001053507-26-000157", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001053507-26-000154", "price_sensitive": true}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001053507-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001053507-26-000149", "price_sensitive": false}, {"form": "3", "date": "2026-09-23", "title": "FORM 3", "accession": "0001053507-26-000147", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001053507-26-000145", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001193125-26-390605", "price_sensitive": true}, {"form": "424B2", "date": "2026-09-10", "title": "Form 424B2", "accession": "0001193125-26-387901", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001053507-26-000141", "price_sensitive": true}, {"form": "FWP", "date": "2026-09-09", "title": "Form FWP", "accession": "0001193125-26-386613", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-09", "title": "Prospectus", "accession": "0001193125-26-385967", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001053507-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001053507-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001053507-26-000135", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007402", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001950047-26-007366", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001053507-26-000133", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001053507-26-000131", "price_sensitive": true}, {"form": "CERT", "date": "2026-06-08", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000508", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001053507-26-000127", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001053507-26-000125", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001053507-26-000123", "price_sensitive": true}], "performance": {"ticker": "AMT", "has_prices": true, "summary": {"n": 20, "avg": -0.028460764854584496, "win_rate": 0.25, "best": 0.5352173537291505, "worst": -0.2911978293831299, "as_of": "2026-10-21"}, "buys": [{"who": "Clarke Teresa Hillary", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63718.03424, "date": "2026-10-20", "score": 36.9, "ref_price": 183.56, "return": -0.03225103508389636}, {"who": "Kalathur Rajesh", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500733.0, "date": "2026-08-21", "score": 56.0, "ref_price": 175.8, "return": 0.010466439135380971}, {"who": "Kalathur Rajesh", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 494936.30000000005, "date": "2026-03-10", "score": 62.3, "ref_price": 186.12, "return": -0.045562003008811615}, {"who": "REILLY EUGENE F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 994110.4600000001, "date": "2025-10-31", "score": 66.0, "ref_price": 178.98, "return": -0.0074868700413454215}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 204.66, "return": -0.1320238444248999}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 231.77, "return": -0.23355050265349278}, {"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2023-09-07", "score": 0.0, "ref_price": 182.55, "return": -0.026896740619008624}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 208.35, "return": -0.14739620830333577}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2023-03-15", "score": 0.0, "ref_price": 202.32, "return": -0.12198497429814159}, {"who": "Goel Sanjay", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & President, Asia-Pacific", "amount": 2148.6, "date": "2023-02-02", "score": 26.0, "ref_price": 227.39, "return": -0.21878710585337968}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-01-11", "score": 0.0, "ref_price": 228.12, "return": -0.2212870419077679}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-10-05", "score": 0.0, "ref_price": 214.14, "return": -0.17044923881572804}, {"who": "Tanner Bruce L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2204.64, "date": "2022-04-29", "score": 21.1, "ref_price": 241.02, "return": -0.26296572898514653}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-01-18", "score": 0.0, "ref_price": 250.23, "return": -0.290093114334812}, {"who": "Tanner Bruce L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1008.48, "date": "2022-01-14", "score": 18.7, "ref_price": 250.62, "return": -0.2911978293831299}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2020-12-31", "score": 0.0, "ref_price": 224.46, "return": -0.2085895036977636}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-09-08", "score": 0.0, "ref_price": 144.99, "return": 0.2251879439961375}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-07-23", "score": 0.0, "ref_price": 115.71, "return": 0.5352173537291505}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-07-23", "score": 0.0, "ref_price": 115.71, "return": 0.5352173537291505}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-05-07", "score": 0.0, "ref_price": 115.71, "return": 0.5352173537291505}]}, "price_series": [{"date": "2016-10-21", "close": 115.71, "volume": 1924973.0}, {"date": "2016-10-24", "close": 116.75, "volume": 1999551.0}, {"date": "2016-10-25", "close": 116.75, "volume": 1548613.0}, {"date": "2016-10-26", "close": 115.67, "volume": 2459559.0}, {"date": "2016-10-27", "close": 115.4, "volume": 3291094.0}, {"date": "2016-10-28", "close": 116.13, "volume": 2781120.0}, {"date": "2016-10-31", "close": 117.19, "volume": 1953514.0}, {"date": "2016-11-01", "close": 115.15, "volume": 2561683.0}, {"date": "2016-11-02", "close": 112.91, "volume": 3751398.0}, {"date": "2016-11-03", "close": 113.27, "volume": 2163243.0}, {"date": "2016-11-04", "close": 112.98, "volume": 2492414.0}, {"date": "2016-11-07", "close": 115.19, "volume": 1738171.0}, {"date": "2016-11-08", "close": 115.93, "volume": 1757208.0}, {"date": "2016-11-09", "close": 109.22, "volume": 6318645.0}, {"date": "2016-11-10", "close": 105.71, "volume": 8692120.0}, {"date": "2016-11-11", "close": 105.71, "volume": 4281823.0}, {"date": "2016-11-14", "close": 102.57, "volume": 7475990.0}, {"date": "2016-11-15", "close": 103.49, "volume": 3461284.0}, {"date": "2016-11-16", "close": 105.43, "volume": 2947199.0}, {"date": "2016-11-17", "close": 105.54, "volume": 3234403.0}, {"date": "2016-11-18", "close": 105.09, "volume": 2794273.0}, {"date": "2016-11-21", "close": 105.91, "volume": 2945804.0}, {"date": "2016-11-22", "close": 107.98, "volume": 2500906.0}, {"date": "2016-11-23", "close": 106.78, "volume": 2294050.0}, {"date": "2016-11-25", "close": 107.3, "volume": 717647.0}, {"date": "2016-11-28", "close": 106.11, "volume": 2487052.0}, {"date": "2016-11-29", "close": 106.05, "volume": 2000749.0}, {"date": "2016-11-30", "close": 102.27, "volume": 5864902.0}, {"date": "2016-12-01", "close": 100.98, "volume": 5000600.0}, {"date": "2016-12-02", "close": 102.57, "volume": 3180959.0}, {"date": "2016-12-05", "close": 102.04, "volume": 2770402.0}, {"date": "2016-12-06", "close": 100.85, "volume": 3083000.0}, {"date": "2016-12-07", "close": 102.2, "volume": 4570466.0}, {"date": "2016-12-08", "close": 102.39, "volume": 3474375.0}, {"date": "2016-12-09", "close": 102.91, "volume": 3303978.0}, {"date": "2016-12-12", "close": 103.89, "volume": 3502677.0}, {"date": "2016-12-13", "close": 106.13, "volume": 3060443.0}, {"date": "2016-12-14", "close": 106.5, "volume": 4452863.0}, {"date": "2016-12-15", "close": 106.06, "volume": 2452267.0}, {"date": "2016-12-16", "close": 105.8, "volume": 2915038.0}, {"date": "2016-12-19", "close": 106.95, "volume": 1480325.0}, {"date": "2016-12-20", "close": 106.98, "volume": 1672220.0}, {"date": "2016-12-21", "close": 106.6, "volume": 1330086.0}, {"date": "2016-12-22", "close": 106.6, "volume": 1069673.0}, {"date": "2016-12-23", "close": 106.03, "volume": 962916.0}, {"date": "2016-12-27", "close": 106.29, "volume": 974277.0}, {"date": "2016-12-28", "close": 105.84, "volume": 1101689.0}, {"date": "2016-12-29", "close": 106.39, "volume": 1589034.0}, {"date": "2016-12-30", "close": 105.68, "volume": 1635489.0}, {"date": "2017-01-03", "close": 106.15, "volume": 2240889.0}, {"date": "2017-01-04", "close": 106.34, "volume": 1720736.0}, {"date": "2017-01-05", "close": 105.97, "volume": 1919858.0}, {"date": "2017-01-06", "close": 105.27, "volume": 1995103.0}, {"date": "2017-01-09", "close": 105.02, "volume": 2278318.0}, {"date": "2017-01-10", "close": 103.5, "volume": 2267499.0}, {"date": "2017-01-11", "close": 103.83, "volume": 2631657.0}, {"date": "2017-01-12", "close": 104.2, "volume": 1568792.0}, {"date": "2017-01-13", "close": 103.45, "volume": 2058945.0}, {"date": "2017-01-17", "close": 105.17, "volume": 2055532.0}, {"date": "2017-01-18", "close": 105.67, "volume": 2078043.0}, {"date": "2017-01-19", "close": 104.44, "volume": 1747465.0}, {"date": "2017-01-20", "close": 104.2, "volume": 2598822.0}, {"date": "2017-01-23", "close": 104.78, "volume": 2222972.0}, {"date": "2017-01-24", "close": 104.57, "volume": 1823692.0}, {"date": "2017-01-25", "close": 103.92, "volume": 2053902.0}, {"date": "2017-01-26", "close": 104.3, "volume": 1272655.0}, {"date": "2017-01-27", "close": 103.82, "volume": 1207073.0}, {"date": "2017-01-30", "close": 103.01, "volume": 1509885.0}, {"date": "2017-01-31", "close": 103.5, "volume": 1376280.0}, {"date": "2017-02-01", "close": 103.28, "volume": 1906666.0}, {"date": "2017-02-02", "close": 104.11, "volume": 1322576.0}, {"date": "2017-02-03", "close": 105.25, "volume": 2988629.0}, {"date": "2017-02-06", "close": 103.64, "volume": 2141176.0}, {"date": "2017-02-07", "close": 103.47, "volume": 1344118.0}, {"date": "2017-02-08", "close": 104.3, "volume": 1301940.0}, {"date": "2017-02-09", "close": 105.78, "volume": 2525107.0}, {"date": "2017-02-10", "close": 105.49, "volume": 1228140.0}, {"date": "2017-02-13", "close": 107.55, "volume": 1975548.0}, {"date": "2017-02-14", "close": 106.78, "volume": 1580607.0}, {"date": "2017-02-15", "close": 107.11, "volume": 1362491.0}, {"date": "2017-02-16", "close": 107.71, "volume": 1321761.0}, {"date": "2017-02-17", "close": 108.11, "volume": 4991446.0}, {"date": "2017-02-21", "close": 111.18, "volume": 3012583.0}, {"date": "2017-02-22", "close": 111.02, "volume": 2207404.0}, {"date": "2017-02-23", "close": 112.2, "volume": 2233348.0}, {"date": "2017-02-24", "close": 112.89, "volume": 2589383.0}, {"date": "2017-02-27", "close": 113.34, "volume": 2895454.0}, {"date": "2017-02-28", "close": 114.79, "volume": 3001200.0}, {"date": "2017-03-01", "close": 113.84, "volume": 2799124.0}, {"date": "2017-03-02", "close": 114.81, "volume": 2592600.0}, {"date": "2017-03-03", "close": 115.67, "volume": 1395693.0}, {"date": "2017-03-06", "close": 114.71, "volume": 1809837.0}, {"date": "2017-03-07", "close": 114.7, "volume": 2404382.0}, {"date": "2017-03-08", "close": 113.24, "volume": 2010446.0}, {"date": "2017-03-09", "close": 113.0, "volume": 2015376.0}, {"date": "2017-03-10", "close": 113.58, "volume": 1509500.0}, {"date": "2017-03-13", "close": 114.26, "volume": 1555714.0}, {"date": "2017-03-14", "close": 114.02, "volume": 1416065.0}, {"date": "2017-03-15", "close": 115.28, "volume": 2112440.0}, {"date": "2017-03-16", "close": 115.09, "volume": 1814189.0}, {"date": "2017-03-17", "close": 116.01, "volume": 3237500.0}, {"date": "2017-03-20", "close": 115.98, "volume": 2033363.0}, {"date": "2017-03-21", "close": 116.74, "volume": 2854220.0}, {"date": "2017-03-22", "close": 118.31, "volume": 2850258.0}, {"date": "2017-03-23", "close": 118.95, "volume": 2624442.0}, {"date": "2017-03-24", "close": 119.32, "volume": 2475845.0}, {"date": "2017-03-27", "close": 120.01, "volume": 3023516.0}, {"date": "2017-03-28", "close": 120.39, "volume": 2259222.0}, {"date": "2017-03-29", "close": 121.04, "volume": 2265954.0}, {"date": "2017-03-30", "close": 120.91, "volume": 1795318.0}, {"date": "2017-03-31", "close": 121.54, "volume": 2714218.0}, {"date": "2017-04-03", "close": 121.15, "volume": 2071811.0}, {"date": "2017-04-04", "close": 120.74, "volume": 1710046.0}, {"date": "2017-04-05", "close": 120.64, "volume": 2020021.0}, {"date": "2017-04-06", "close": 121.95, "volume": 1859278.0}, {"date": "2017-04-07", "close": 122.12, "volume": 1974467.0}, {"date": "2017-04-10", "close": 122.48, "volume": 2030618.0}, {"date": "2017-04-11", "close": 122.76, "volume": 2465194.0}, {"date": "2017-04-12", "close": 122.37, "volume": 2435455.0}, {"date": "2017-04-13", "close": 122.6, "volume": 1902301.0}, {"date": "2017-04-17", "close": 124.25, "volume": 1873514.0}, {"date": "2017-04-18", "close": 124.86, "volume": 2440160.0}, {"date": "2017-04-19", "close": 124.67, "volume": 2331555.0}, {"date": "2017-04-20", "close": 124.3, "volume": 3566202.0}, {"date": "2017-04-21", "close": 124.43, "volume": 1623033.0}, {"date": "2017-04-24", "close": 123.85, "volume": 2255958.0}, {"date": "2017-04-25", "close": 123.94, "volume": 2242646.0}, {"date": "2017-04-26", "close": 122.81, "volume": 2142588.0}, {"date": "2017-04-27", "close": 125.77, "volume": 4901512.0}, {"date": "2017-04-28", "close": 125.94, "volume": 2850309.0}, {"date": "2017-05-01", "close": 127.51, "volume": 3284244.0}, {"date": "2017-05-02", "close": 127.91, "volume": 2622706.0}, {"date": "2017-05-03", "close": 126.79, "volume": 1775831.0}, {"date": "2017-05-04", "close": 127.39, "volume": 1664426.0}, {"date": "2017-05-05", "close": 128.69, "volume": 1638537.0}, {"date": "2017-05-08", "close": 128.87, "volume": 1347225.0}, {"date": "2017-05-09", "close": 128.09, "volume": 1480170.0}, {"date": "2017-05-10", "close": 127.1, "volume": 1525252.0}, {"date": "2017-05-11", "close": 126.28, "volume": 1789684.0}, {"date": "2017-05-12", "close": 126.12, "volume": 1585256.0}, {"date": "2017-05-15", "close": 127.93, "volume": 1600012.0}, {"date": "2017-05-16", "close": 128.37, "volume": 1262323.0}, {"date": "2017-05-17", "close": 130.74, "volume": 3462008.0}, {"date": "2017-05-18", "close": 127.98, "volume": 4041790.0}, {"date": "2017-05-19", "close": 128.32, "volume": 2726019.0}, {"date": "2017-05-22", "close": 128.73, "volume": 1448915.0}, {"date": "2017-05-23", "close": 128.73, "volume": 1331329.0}, {"date": "2017-05-24", "close": 129.3, "volume": 1498358.0}, {"date": "2017-05-25", "close": 131.05, "volume": 1457321.0}, {"date": "2017-05-26", "close": 131.11, "volume": 899239.0}, {"date": "2017-05-30", "close": 132.12, "volume": 2070872.0}, {"date": "2017-05-31", "close": 131.19, "volume": 2548914.0}, {"date": "2017-06-01", "close": 131.83, "volume": 1221915.0}, {"date": "2017-06-02", "close": 132.49, "volume": 1368069.0}, {"date": "2017-06-05", "close": 131.61, "volume": 1508055.0}, {"date": "2017-06-06", "close": 131.7, "volume": 1884096.0}, {"date": "2017-06-07", "close": 131.82, "volume": 1679786.0}, {"date": "2017-06-08", "close": 130.97, "volume": 1989063.0}, {"date": "2017-06-09", "close": 130.28, "volume": 1607233.0}, {"date": "2017-06-12", "close": 129.18, "volume": 2034120.0}, {"date": "2017-06-13", "close": 130.19, "volume": 1311809.0}, {"date": "2017-06-14", "close": 130.5, "volume": 1274668.0}, {"date": "2017-06-15", "close": 130.87, "volume": 1247371.0}, {"date": "2017-06-16", "close": 131.95, "volume": 1823773.0}, {"date": "2017-06-19", "close": 132.33, "volume": 1445895.0}, {"date": "2017-06-20", "close": 131.2, "volume": 1360863.0}, {"date": "2017-06-21", "close": 130.61, "volume": 1641916.0}, {"date": "2017-06-22", "close": 130.87, "volume": 1273687.0}, {"date": "2017-06-23", "close": 131.88, "volume": 1607092.0}, {"date": "2017-06-26", "close": 132.46, "volume": 1233402.0}, {"date": "2017-06-27", "close": 135.75, "volume": 4168813.0}, {"date": "2017-06-28", "close": 134.53, "volume": 2121636.0}, {"date": "2017-06-29", "close": 132.82, "volume": 1998547.0}, {"date": "2017-06-30", "close": 132.32, "volume": 2480263.0}, {"date": "2017-07-03", "close": 131.41, "volume": 1252798.0}, {"date": "2017-07-05", "close": 132.25, "volume": 1707672.0}, {"date": "2017-07-06", "close": 131.54, "volume": 1249176.0}, {"date": "2017-07-07", "close": 133.14, "volume": 1207756.0}, {"date": "2017-07-10", "close": 131.21, "volume": 1226091.0}, {"date": "2017-07-11", "close": 130.93, "volume": 1112646.0}, {"date": "2017-07-12", "close": 133.88, "volume": 1135419.0}, {"date": "2017-07-13", "close": 134.14, "volume": 955545.0}, {"date": "2017-07-14", "close": 136.04, "volume": 1188570.0}, {"date": "2017-07-17", "close": 135.4, "volume": 1458882.0}, {"date": "2017-07-18", "close": 136.18, "volume": 2264489.0}, {"date": "2017-07-19", "close": 135.42, "volume": 2757954.0}, {"date": "2017-07-20", "close": 136.24, "volume": 2073698.0}, {"date": "2017-07-21", "close": 136.9, "volume": 1542668.0}, {"date": "2017-07-24", "close": 137.07, "volume": 1367498.0}, {"date": "2017-07-25", "close": 136.62, "volume": 1204838.0}, {"date": "2017-07-26", "close": 137.87, "volume": 1337955.0}, {"date": "2017-07-27", "close": 134.86, "volume": 2933540.0}, {"date": "2017-07-28", "close": 138.34, "volume": 1972340.0}, {"date": "2017-07-31", "close": 136.33, "volume": 2357740.0}, {"date": "2017-08-01", "close": 135.97, "volume": 2364392.0}, {"date": "2017-08-02", "close": 137.97, "volume": 2408949.0}, {"date": "2017-08-03", "close": 137.15, "volume": 1661887.0}, {"date": "2017-08-04", "close": 137.57, "volume": 927911.0}, {"date": "2017-08-07", "close": 138.07, "volume": 976609.0}, {"date": "2017-08-08", "close": 136.63, "volume": 1333491.0}, {"date": "2017-08-09", "close": 137.85, "volume": 1319251.0}, {"date": "2017-08-10", "close": 136.83, "volume": 1032688.0}, {"date": "2017-08-11", "close": 136.68, "volume": 870764.0}, {"date": "2017-08-14", "close": 139.97, "volume": 1648358.0}, {"date": "2017-08-15", "close": 139.69, "volume": 1386099.0}, {"date": "2017-08-16", "close": 141.09, "volume": 1334408.0}, {"date": "2017-08-17", "close": 139.65, "volume": 925939.0}, {"date": "2017-08-18", "close": 140.0, "volume": 1080638.0}, {"date": "2017-08-21", "close": 141.28, "volume": 1545942.0}, {"date": "2017-08-22", "close": 142.09, "volume": 1030346.0}, {"date": "2017-08-23", "close": 142.84, "volume": 907322.0}, {"date": "2017-08-24", "close": 143.8, "volume": 1578994.0}, {"date": "2017-08-25", "close": 144.24, "volume": 1253977.0}, {"date": "2017-08-28", "close": 145.78, "volume": 1577274.0}, {"date": "2017-08-29", "close": 145.89, "volume": 1178480.0}, {"date": "2017-08-30", "close": 147.52, "volume": 1753015.0}, {"date": "2017-08-31", "close": 148.05, "volume": 2293248.0}, {"date": "2017-09-01", "close": 145.77, "volume": 1766073.0}, {"date": "2017-09-05", "close": 146.94, "volume": 1647220.0}, {"date": "2017-09-06", "close": 146.07, "volume": 1343973.0}, {"date": "2017-09-07", "close": 146.99, "volume": 1757332.0}, {"date": "2017-09-08", "close": 144.99, "volume": 2240630.0}, {"date": "2017-09-11", "close": 146.18, "volume": 2201933.0}, {"date": "2017-09-12", "close": 144.83, "volume": 2059386.0}, {"date": "2017-09-13", "close": 143.7, "volume": 2087636.0}, {"date": "2017-09-14", "close": 142.85, "volume": 2778967.0}, {"date": "2017-09-15", "close": 145.01, "volume": 3210043.0}, {"date": "2017-09-18", "close": 144.77, "volume": 1531283.0}, {"date": "2017-09-19", "close": 140.98, "volume": 5493348.0}, {"date": "2017-09-20", "close": 140.4, "volume": 2876833.0}, {"date": "2017-09-21", "close": 139.4, "volume": 1958413.0}, {"date": "2017-09-22", "close": 137.78, "volume": 2889064.0}, {"date": "2017-09-25", "close": 137.39, "volume": 1936226.0}, {"date": "2017-09-26", "close": 136.42, "volume": 2500662.0}, {"date": "2017-09-27", "close": 134.74, "volume": 2646492.0}, {"date": "2017-09-28", "close": 136.1, "volume": 1988566.0}, {"date": "2017-09-29", "close": 136.68, "volume": 1701030.0}, {"date": "2017-10-02", "close": 135.86, "volume": 1513392.0}, {"date": "2017-10-03", "close": 136.66, "volume": 1886290.0}, {"date": "2017-10-04", "close": 138.84, "volume": 1822066.0}, {"date": "2017-10-05", "close": 139.25, "volume": 1965858.0}, {"date": "2017-10-06", "close": 139.11, "volume": 1341183.0}, {"date": "2017-10-09", "close": 137.94, "volume": 2116159.0}, {"date": "2017-10-10", "close": 137.09, "volume": 2174380.0}, {"date": "2017-10-11", "close": 137.93, "volume": 2003833.0}, {"date": "2017-10-12", "close": 140.03, "volume": 1680495.0}, {"date": "2017-10-13", "close": 139.97, "volume": 1815697.0}, {"date": "2017-10-16", "close": 139.59, "volume": 1590185.0}, {"date": "2017-10-17", "close": 139.13, "volume": 1393115.0}, {"date": "2017-10-18", "close": 137.48, "volume": 1695804.0}, {"date": "2017-10-19", "close": 138.39, "volume": 2054708.0}, {"date": "2017-10-20", "close": 139.07, "volume": 1861514.0}, {"date": "2017-10-23", "close": 138.75, "volume": 1556830.0}, {"date": "2017-10-24", "close": 138.03, "volume": 1866902.0}, {"date": "2017-10-25", "close": 137.33, "volume": 1209768.0}, {"date": "2017-10-26", "close": 138.45, "volume": 1692670.0}, {"date": "2017-10-27", "close": 139.03, "volume": 1556173.0}, {"date": "2017-10-30", "close": 142.87, "volume": 5117819.0}, {"date": "2017-10-31", "close": 143.67, "volume": 2998416.0}, {"date": "2017-11-01", "close": 140.81, "volume": 2819702.0}, {"date": "2017-11-02", "close": 142.44, "volume": 1367581.0}, {"date": "2017-11-03", "close": 142.1, "volume": 1577293.0}, {"date": "2017-11-06", "close": 150.16, "volume": 3937044.0}, {"date": "2017-11-07", "close": 150.66, "volume": 2504645.0}, {"date": "2017-11-08", "close": 152.72, "volume": 2334794.0}, {"date": "2017-11-09", "close": 151.82, "volume": 1892017.0}, {"date": "2017-11-10", "close": 150.54, "volume": 1537162.0}, {"date": "2017-11-13", "close": 150.04, "volume": 2453057.0}, {"date": "2017-11-14", "close": 149.49, "volume": 1854526.0}, {"date": "2017-11-15", "close": 148.93, "volume": 1631512.0}, {"date": "2017-11-16", "close": 148.4, "volume": 2013087.0}, {"date": "2017-11-17", "close": 145.87, "volume": 2055046.0}, {"date": "2017-11-20", "close": 146.22, "volume": 1703972.0}, {"date": "2017-11-21", "close": 146.59, "volume": 1923439.0}, {"date": "2017-11-22", "close": 145.31, "volume": 1694710.0}, {"date": "2017-11-24", "close": 147.3, "volume": 887597.0}, {"date": "2017-11-27", "close": 148.23, "volume": 1489007.0}, {"date": "2017-11-28", "close": 148.64, "volume": 2373053.0}, {"date": "2017-11-29", "close": 146.3, "volume": 2197363.0}, {"date": "2017-11-30", "close": 143.93, "volume": 4200385.0}, {"date": "2017-12-01", "close": 143.61, "volume": 2009529.0}, {"date": "2017-12-04", "close": 138.97, "volume": 2238554.0}, {"date": "2017-12-05", "close": 140.76, "volume": 1734011.0}, {"date": "2017-12-06", "close": 141.8, "volume": 1113660.0}, {"date": "2017-12-07", "close": 144.11, "volume": 2174522.0}, {"date": "2017-12-08", "close": 142.47, "volume": 1698474.0}, {"date": "2017-12-11", "close": 144.05, "volume": 2274658.0}, {"date": "2017-12-12", "close": 143.51, "volume": 1859261.0}, {"date": "2017-12-13", "close": 143.73, "volume": 1726370.0}, {"date": "2017-12-14", "close": 143.64, "volume": 2114776.0}, {"date": "2017-12-15", "close": 142.76, "volume": 3648628.0}, {"date": "2017-12-18", "close": 142.84, "volume": 2027561.0}, {"date": "2017-12-19", "close": 141.86, "volume": 2211940.0}, {"date": "2017-12-20", "close": 140.19, "volume": 2577242.0}, {"date": "2017-12-21", "close": 139.61, "volume": 2579965.0}, {"date": "2017-12-22", "close": 140.66, "volume": 3069056.0}, {"date": "2017-12-26", "close": 140.91, "volume": 824371.0}, {"date": "2017-12-27", "close": 141.56, "volume": 1014451.0}, {"date": "2017-12-28", "close": 142.91, "volume": 1784700.0}, {"date": "2017-12-29", "close": 142.67, "volume": 1129500.0}, {"date": "2018-01-02", "close": 141.13, "volume": 1881211.0}, {"date": "2018-01-03", "close": 141.68, "volume": 1770493.0}, {"date": "2018-01-04", "close": 139.61, "volume": 1729531.0}, {"date": "2018-01-05", "close": 140.51, "volume": 2119359.0}, {"date": "2018-01-08", "close": 142.01, "volume": 1882127.0}, {"date": "2018-01-09", "close": 141.05, "volume": 1581550.0}, {"date": "2018-01-10", "close": 137.61, "volume": 3330524.0}, {"date": "2018-01-11", "close": 134.97, "volume": 3244052.0}, {"date": "2018-01-12", "close": 133.0, "volume": 3197262.0}, {"date": "2018-01-16", "close": 135.63, "volume": 2938056.0}, {"date": "2018-01-17", "close": 136.64, "volume": 1999671.0}, {"date": "2018-01-18", "close": 135.19, "volume": 3416403.0}, {"date": "2018-01-19", "close": 137.62, "volume": 3284019.0}, {"date": "2018-01-22", "close": 139.24, "volume": 1826817.0}, {"date": "2018-01-23", "close": 141.2, "volume": 2923420.0}, {"date": "2018-01-24", "close": 141.76, "volume": 3061531.0}, {"date": "2018-01-25", "close": 142.96, "volume": 2409540.0}, {"date": "2018-01-26", "close": 145.13, "volume": 1851983.0}, {"date": "2018-01-29", "close": 144.33, "volume": 3901521.0}, {"date": "2018-01-30", "close": 145.15, "volume": 2440014.0}, {"date": "2018-01-31", "close": 147.7, "volume": 3184692.0}, {"date": "2018-02-01", "close": 147.06, "volume": 2351036.0}, {"date": "2018-02-02", "close": 145.22, "volume": 2474500.0}, {"date": "2018-02-05", "close": 142.04, "volume": 3000643.0}, {"date": "2018-02-06", "close": 140.17, "volume": 3817035.0}, {"date": "2018-02-07", "close": 140.0, "volume": 2245829.0}, {"date": "2018-02-08", "close": 133.57, "volume": 3890010.0}, {"date": "2018-02-09", "close": 136.05, "volume": 3977256.0}, {"date": "2018-02-12", "close": 136.23, "volume": 3820973.0}, {"date": "2018-02-13", "close": 136.31, "volume": 3502942.0}, {"date": "2018-02-14", "close": 135.48, "volume": 4829155.0}, {"date": "2018-02-15", "close": 136.22, "volume": 3223301.0}, {"date": "2018-02-16", "close": 140.02, "volume": 2929817.0}, {"date": "2018-02-20", "close": 139.24, "volume": 2220485.0}, {"date": "2018-02-21", "close": 137.44, "volume": 2812090.0}, {"date": "2018-02-22", "close": 138.98, "volume": 2731810.0}, {"date": "2018-02-23", "close": 141.87, "volume": 1924997.0}, {"date": "2018-02-26", "close": 142.74, "volume": 2214026.0}, {"date": "2018-02-27", "close": 140.7, "volume": 4572522.0}, {"date": "2018-02-28", "close": 139.33, "volume": 4015611.0}, {"date": "2018-03-01", "close": 135.37, "volume": 3177951.0}, {"date": "2018-03-02", "close": 134.0, "volume": 3200237.0}, {"date": "2018-03-05", "close": 136.81, "volume": 2485690.0}, {"date": "2018-03-06", "close": 138.88, "volume": 3144346.0}, {"date": "2018-03-07", "close": 140.0, "volume": 2749773.0}, {"date": "2018-03-08", "close": 142.74, "volume": 3006437.0}, {"date": "2018-03-09", "close": 143.58, "volume": 2172253.0}, {"date": "2018-03-12", "close": 145.08, "volume": 2443005.0}, {"date": "2018-03-13", "close": 146.25, "volume": 2159068.0}, {"date": "2018-03-14", "close": 146.46, "volume": 2467255.0}, {"date": "2018-03-15", "close": 146.65, "volume": 2142766.0}, {"date": "2018-03-16", "close": 146.55, "volume": 4063123.0}, {"date": "2018-03-19", "close": 145.12, "volume": 2581653.0}, {"date": "2018-03-20", "close": 146.31, "volume": 2491059.0}, {"date": "2018-03-21", "close": 142.33, "volume": 2422311.0}, {"date": "2018-03-22", "close": 143.01, "volume": 2454064.0}, {"date": "2018-03-23", "close": 142.27, "volume": 2228627.0}, {"date": "2018-03-26", "close": 145.21, "volume": 2172575.0}, {"date": "2018-03-27", "close": 144.46, "volume": 3043186.0}, {"date": "2018-03-28", "close": 144.3, "volume": 2423063.0}, {"date": "2018-03-29", "close": 145.34, "volume": 2978285.0}, {"date": "2018-04-02", "close": 143.83, "volume": 2705260.0}, {"date": "2018-04-03", "close": 141.42, "volume": 3442387.0}, {"date": "2018-04-04", "close": 143.05, "volume": 1956481.0}, {"date": "2018-04-05", "close": 144.08, "volume": 2013386.0}, {"date": "2018-04-06", "close": 142.16, "volume": 1527390.0}, {"date": "2018-04-09", "close": 143.19, "volume": 1829706.0}, {"date": "2018-04-10", "close": 137.4, "volume": 6151554.0}, {"date": "2018-04-11", "close": 139.92, "volume": 2807595.0}, {"date": "2018-04-12", "close": 138.38, "volume": 2805091.0}, {"date": "2018-04-13", "close": 138.9, "volume": 1460389.0}, {"date": "2018-04-16", "close": 138.52, "volume": 2073224.0}, {"date": "2018-04-17", "close": 141.02, "volume": 2734506.0}, {"date": "2018-04-18", "close": 139.81, "volume": 1773365.0}, {"date": "2018-04-19", "close": 137.42, "volume": 2553131.0}, {"date": "2018-04-20", "close": 136.62, "volume": 2659251.0}, {"date": "2018-04-23", "close": 138.2, "volume": 1911348.0}, {"date": "2018-04-24", "close": 136.96, "volume": 2430031.0}, {"date": "2018-04-25", "close": 135.73, "volume": 1413598.0}, {"date": "2018-04-26", "close": 136.84, "volume": 1793196.0}, {"date": "2018-04-27", "close": 135.24, "volume": 2311137.0}, {"date": "2018-04-30", "close": 136.36, "volume": 2506633.0}, {"date": "2018-05-01", "close": 135.1, "volume": 3250088.0}, {"date": "2018-05-02", "close": 136.47, "volume": 2264475.0}, {"date": "2018-05-03", "close": 137.58, "volume": 1859024.0}, {"date": "2018-05-04", "close": 138.85, "volume": 1729758.0}, {"date": "2018-05-07", "close": 138.14, "volume": 1532813.0}, {"date": "2018-05-08", "close": 137.01, "volume": 3069277.0}, {"date": "2018-05-09", "close": 137.95, "volume": 1661393.0}, {"date": "2018-05-10", "close": 139.89, "volume": 1801934.0}, {"date": "2018-05-11", "close": 138.86, "volume": 1198129.0}, {"date": "2018-05-14", "close": 138.29, "volume": 1142795.0}, {"date": "2018-05-15", "close": 136.7, "volume": 2607796.0}, {"date": "2018-05-16", "close": 136.47, "volume": 1839925.0}, {"date": "2018-05-17", "close": 136.85, "volume": 1820363.0}, {"date": "2018-05-18", "close": 137.05, "volume": 3562524.0}, {"date": "2018-05-21", "close": 137.38, "volume": 1266876.0}, {"date": "2018-05-22", "close": 137.15, "volume": 2169121.0}, {"date": "2018-05-23", "close": 136.83, "volume": 1772453.0}, {"date": "2018-05-24", "close": 135.5, "volume": 1729785.0}, {"date": "2018-05-25", "close": 136.33, "volume": 1484623.0}, {"date": "2018-05-29", "close": 135.97, "volume": 2295449.0}, {"date": "2018-05-30", "close": 137.83, "volume": 1848107.0}, {"date": "2018-05-31", "close": 138.37, "volume": 4514193.0}, {"date": "2018-06-01", "close": 138.52, "volume": 1623672.0}, {"date": "2018-06-04", "close": 140.06, "volume": 1246413.0}, {"date": "2018-06-05", "close": 138.91, "volume": 2565215.0}, {"date": "2018-06-06", "close": 139.04, "volume": 1347027.0}, {"date": "2018-06-07", "close": 138.18, "volume": 1492956.0}, {"date": "2018-06-08", "close": 138.58, "volume": 3537365.0}, {"date": "2018-06-11", "close": 139.64, "volume": 1407555.0}, {"date": "2018-06-12", "close": 141.14, "volume": 2940907.0}, {"date": "2018-06-13", "close": 136.46, "volume": 2270371.0}, {"date": "2018-06-14", "close": 138.35, "volume": 2103459.0}, {"date": "2018-06-15", "close": 138.56, "volume": 3087797.0}, {"date": "2018-06-18", "close": 138.23, "volume": 1497421.0}, {"date": "2018-06-19", "close": 139.08, "volume": 2741721.0}, {"date": "2018-06-20", "close": 140.54, "volume": 2178386.0}, {"date": "2018-06-21", "close": 141.68, "volume": 1940766.0}, {"date": "2018-06-22", "close": 142.82, "volume": 2564092.0}, {"date": "2018-06-25", "close": 142.15, "volume": 2174152.0}, {"date": "2018-06-26", "close": 143.17, "volume": 3052530.0}, {"date": "2018-06-27", "close": 143.35, "volume": 2147741.0}, {"date": "2018-06-28", "close": 144.26, "volume": 2110251.0}, {"date": "2018-06-29", "close": 144.17, "volume": 1995806.0}, {"date": "2018-07-02", "close": 144.67, "volume": 1559546.0}, {"date": "2018-07-03", "close": 143.03, "volume": 1669614.0}, {"date": "2018-07-05", "close": 145.67, "volume": 1512163.0}, {"date": "2018-07-06", "close": 145.81, "volume": 1376605.0}, {"date": "2018-07-09", "close": 142.18, "volume": 2333222.0}, {"date": "2018-07-10", "close": 143.54, "volume": 3774809.0}, {"date": "2018-07-11", "close": 143.41, "volume": 1249439.0}, {"date": "2018-07-12", "close": 143.76, "volume": 1504603.0}, {"date": "2018-07-13", "close": 143.23, "volume": 953704.0}, {"date": "2018-07-16", "close": 141.76, "volume": 1644530.0}, {"date": "2018-07-17", "close": 142.17, "volume": 2994619.0}, {"date": "2018-07-18", "close": 141.38, "volume": 2046381.0}, {"date": "2018-07-19", "close": 141.67, "volume": 1505861.0}, {"date": "2018-07-20", "close": 140.38, "volume": 1786537.0}, {"date": "2018-07-23", "close": 140.84, "volume": 1457196.0}, {"date": "2018-07-24", "close": 141.57, "volume": 3230354.0}, {"date": "2018-07-25", "close": 142.94, "volume": 1572163.0}, {"date": "2018-07-26", "close": 144.51, "volume": 1618997.0}, {"date": "2018-07-27", "close": 144.38, "volume": 1424788.0}, {"date": "2018-07-30", "close": 142.72, "volume": 1963190.0}, {"date": "2018-07-31", "close": 148.24, "volume": 3924366.0}, {"date": "2018-08-01", "close": 150.17, "volume": 2766309.0}, {"date": "2018-08-02", "close": 148.21, "volume": 1877079.0}, {"date": "2018-08-03", "close": 150.99, "volume": 1672983.0}, {"date": "2018-08-06", "close": 150.91, "volume": 1272647.0}, {"date": "2018-08-07", "close": 150.03, "volume": 1418101.0}, {"date": "2018-08-08", "close": 149.32, "volume": 1060253.0}, {"date": "2018-08-09", "close": 150.57, "volume": 1231718.0}, {"date": "2018-08-10", "close": 149.18, "volume": 1259627.0}, {"date": "2018-08-13", "close": 149.01, "volume": 957926.0}, {"date": "2018-08-14", "close": 149.11, "volume": 1433543.0}, {"date": "2018-08-15", "close": 149.54, "volume": 1413930.0}, {"date": "2018-08-16", "close": 149.72, "volume": 1154226.0}, {"date": "2018-08-17", "close": 151.17, "volume": 1541981.0}, {"date": "2018-08-20", "close": 150.79, "volume": 1496325.0}, {"date": "2018-08-21", "close": 149.28, "volume": 1519957.0}, {"date": "2018-08-22", "close": 148.11, "volume": 1134443.0}, {"date": "2018-08-23", "close": 147.38, "volume": 1206552.0}, {"date": "2018-08-24", "close": 148.06, "volume": 1339896.0}, {"date": "2018-08-27", "close": 148.37, "volume": 1072793.0}, {"date": "2018-08-28", "close": 150.1, "volume": 1192447.0}, {"date": "2018-08-29", "close": 150.45, "volume": 1304432.0}, {"date": "2018-08-30", "close": 148.94, "volume": 1034133.0}, {"date": "2018-08-31", "close": 149.12, "volume": 965384.0}, {"date": "2018-09-04", "close": 148.15, "volume": 1170917.0}, {"date": "2018-09-05", "close": 147.6, "volume": 1667216.0}, {"date": "2018-09-06", "close": 148.09, "volume": 1304038.0}, {"date": "2018-09-07", "close": 146.55, "volume": 1510900.0}, {"date": "2018-09-10", "close": 147.33, "volume": 1312268.0}, {"date": "2018-09-11", "close": 147.0, "volume": 1194867.0}, {"date": "2018-09-12", "close": 147.31, "volume": 1359869.0}, {"date": "2018-09-13", "close": 148.72, "volume": 1669357.0}, {"date": "2018-09-14", "close": 147.19, "volume": 1169279.0}, {"date": "2018-09-17", "close": 147.75, "volume": 1507818.0}, {"date": "2018-09-18", "close": 147.41, "volume": 1108310.0}, {"date": "2018-09-19", "close": 147.58, "volume": 1247501.0}, {"date": "2018-09-20", "close": 148.73, "volume": 1021373.0}, {"date": "2018-09-21", "close": 148.49, "volume": 2793344.0}, {"date": "2018-09-24", "close": 146.38, "volume": 1258039.0}, {"date": "2018-09-25", "close": 145.7, "volume": 1127523.0}, {"date": "2018-09-26", "close": 143.95, "volume": 1378354.0}, {"date": "2018-09-27", "close": 143.39, "volume": 1530420.0}, {"date": "2018-09-28", "close": 145.3, "volume": 1523444.0}, {"date": "2018-10-01", "close": 144.03, "volume": 971185.0}, {"date": "2018-10-02", "close": 144.13, "volume": 1043427.0}, {"date": "2018-10-03", "close": 143.91, "volume": 1909981.0}, {"date": "2018-10-04", "close": 144.44, "volume": 1507945.0}, {"date": "2018-10-05", "close": 144.75, "volume": 1625938.0}, {"date": "2018-10-08", "close": 145.79, "volume": 1760835.0}, {"date": "2018-10-09", "close": 147.65, "volume": 1782209.0}, {"date": "2018-10-10", "close": 145.5, "volume": 3517126.0}, {"date": "2018-10-11", "close": 140.68, "volume": 2483300.0}, {"date": "2018-10-12", "close": 142.05, "volume": 2217751.0}, {"date": "2018-10-15", "close": 142.73, "volume": 1289637.0}, {"date": "2018-10-16", "close": 145.69, "volume": 1303074.0}, {"date": "2018-10-17", "close": 146.68, "volume": 1736977.0}, {"date": "2018-10-18", "close": 146.79, "volume": 1515769.0}, {"date": "2018-10-19", "close": 150.15, "volume": 2450653.0}, {"date": "2018-10-22", "close": 149.25, "volume": 1989032.0}, {"date": "2018-10-23", "close": 150.85, "volume": 2179017.0}, {"date": "2018-10-24", "close": 151.97, "volume": 3056296.0}, {"date": "2018-10-25", "close": 153.51, "volume": 2628144.0}, {"date": "2018-10-26", "close": 149.61, "volume": 3639017.0}, {"date": "2018-10-29", "close": 152.82, "volume": 3039651.0}, {"date": "2018-10-30", "close": 160.95, "volume": 5553576.0}, {"date": "2018-10-31", "close": 155.81, "volume": 3841223.0}, {"date": "2018-11-01", "close": 153.02, "volume": 3961850.0}, {"date": "2018-11-02", "close": 152.06, "volume": 3978726.0}, {"date": "2018-11-05", "close": 155.7, "volume": 2269850.0}, {"date": "2018-11-06", "close": 156.16, "volume": 1284956.0}, {"date": "2018-11-07", "close": 156.95, "volume": 1803384.0}, {"date": "2018-11-08", "close": 159.36, "volume": 1674599.0}, {"date": "2018-11-09", "close": 160.14, "volume": 2279769.0}, {"date": "2018-11-12", "close": 161.03, "volume": 2059087.0}, {"date": "2018-11-13", "close": 161.31, "volume": 1480393.0}, {"date": "2018-11-14", "close": 163.41, "volume": 1940890.0}, {"date": "2018-11-15", "close": 162.13, "volume": 1982620.0}, {"date": "2018-11-16", "close": 163.98, "volume": 1987440.0}, {"date": "2018-11-19", "close": 166.23, "volume": 2171355.0}, {"date": "2018-11-20", "close": 160.64, "volume": 3389151.0}, {"date": "2018-11-21", "close": 160.31, "volume": 2009744.0}, {"date": "2018-11-23", "close": 160.39, "volume": 746919.0}, {"date": "2018-11-26", "close": 161.59, "volume": 1447159.0}, {"date": "2018-11-27", "close": 162.08, "volume": 1386357.0}, {"date": "2018-11-28", "close": 162.0, "volume": 2332247.0}, {"date": "2018-11-29", "close": 162.72, "volume": 2063265.0}, {"date": "2018-11-30", "close": 164.49, "volume": 2741429.0}, {"date": "2018-12-03", "close": 163.08, "volume": 2651569.0}, {"date": "2018-12-04", "close": 163.48, "volume": 2468129.0}, {"date": "2018-12-06", "close": 167.63, "volume": 2809249.0}, {"date": "2018-12-07", "close": 166.43, "volume": 3357428.0}, {"date": "2018-12-10", "close": 166.19, "volume": 1908747.0}, {"date": "2018-12-11", "close": 166.64, "volume": 2032958.0}, {"date": "2018-12-12", "close": 164.65, "volume": 2675039.0}, {"date": "2018-12-13", "close": 166.8, "volume": 2153772.0}, {"date": "2018-12-14", "close": 166.6, "volume": 2193401.0}, {"date": "2018-12-17", "close": 160.94, "volume": 2743361.0}, {"date": "2018-12-18", "close": 162.31, "volume": 2473966.0}, {"date": "2018-12-19", "close": 162.54, "volume": 1912316.0}, {"date": "2018-12-20", "close": 161.54, "volume": 2570356.0}, {"date": "2018-12-21", "close": 158.0, "volume": 4385686.0}, {"date": "2018-12-24", "close": 153.58, "volume": 1968466.0}, {"date": "2018-12-26", "close": 157.53, "volume": 1981544.0}, {"date": "2018-12-27", "close": 158.6, "volume": 1641709.0}, {"date": "2018-12-28", "close": 158.83, "volume": 1740012.0}, {"date": "2018-12-31", "close": 158.19, "volume": 2044595.0}, {"date": "2019-01-02", "close": 156.74, "volume": 2030591.0}, {"date": "2019-01-03", "close": 157.68, "volume": 2467352.0}, {"date": "2019-01-04", "close": 158.31, "volume": 2529958.0}, {"date": "2019-01-07", "close": 159.29, "volume": 1708043.0}, {"date": "2019-01-08", "close": 161.09, "volume": 2502656.0}, {"date": "2019-01-09", "close": 159.68, "volume": 1797270.0}, {"date": "2019-01-10", "close": 161.86, "volume": 1984956.0}, {"date": "2019-01-11", "close": 161.4, "volume": 1878799.0}, {"date": "2019-01-14", "close": 161.4, "volume": 1428966.0}, {"date": "2019-01-15", "close": 163.05, "volume": 1597062.0}, {"date": "2019-01-16", "close": 163.78, "volume": 1489591.0}, {"date": "2019-01-17", "close": 164.38, "volume": 1322754.0}, {"date": "2019-01-18", "close": 164.67, "volume": 1762988.0}, {"date": "2019-01-22", "close": 164.68, "volume": 1503915.0}, {"date": "2019-01-23", "close": 165.79, "volume": 1693731.0}, {"date": "2019-01-24", "close": 165.65, "volume": 1275529.0}, {"date": "2019-01-25", "close": 167.41, "volume": 1482061.0}, {"date": "2019-01-28", "close": 168.05, "volume": 1150997.0}, {"date": "2019-01-29", "close": 169.44, "volume": 1849682.0}, {"date": "2019-01-30", "close": 170.47, "volume": 2056529.0}, {"date": "2019-01-31", "close": 172.84, "volume": 4045833.0}, {"date": "2019-02-01", "close": 170.43, "volume": 3446164.0}, {"date": "2019-02-04", "close": 170.94, "volume": 2825605.0}, {"date": "2019-02-05", "close": 172.43, "volume": 1671130.0}, {"date": "2019-02-06", "close": 170.27, "volume": 1422917.0}, {"date": "2019-02-07", "close": 172.01, "volume": 1113626.0}, {"date": "2019-02-08", "close": 172.43, "volume": 1294644.0}, {"date": "2019-02-11", "close": 172.99, "volume": 1211049.0}, {"date": "2019-02-12", "close": 172.59, "volume": 1471649.0}, {"date": "2019-02-13", "close": 173.7, "volume": 1195947.0}, {"date": "2019-02-14", "close": 175.79, "volume": 1832493.0}, {"date": "2019-02-15", "close": 177.82, "volume": 2744366.0}, {"date": "2019-02-19", "close": 177.6, "volume": 1961650.0}, {"date": "2019-02-20", "close": 176.69, "volume": 1612036.0}, {"date": "2019-02-21", "close": 176.51, "volume": 1406196.0}, {"date": "2019-02-22", "close": 176.63, "volume": 1312591.0}, {"date": "2019-02-25", "close": 174.23, "volume": 1918153.0}, {"date": "2019-02-26", "close": 174.02, "volume": 1845511.0}, {"date": "2019-02-27", "close": 173.2, "volume": 1632188.0}, {"date": "2019-02-28", "close": 176.15, "volume": 2877748.0}, {"date": "2019-03-01", "close": 177.92, "volume": 2018050.0}, {"date": "2019-03-04", "close": 179.69, "volume": 1675971.0}, {"date": "2019-03-05", "close": 181.06, "volume": 1870189.0}, {"date": "2019-03-06", "close": 181.65, "volume": 1226045.0}, {"date": "2019-03-07", "close": 181.75, "volume": 1375879.0}, {"date": "2019-03-08", "close": 181.61, "volume": 1275957.0}, {"date": "2019-03-11", "close": 185.16, "volume": 1586706.0}, {"date": "2019-03-12", "close": 185.75, "volume": 1550605.0}, {"date": "2019-03-13", "close": 187.23, "volume": 1512506.0}, {"date": "2019-03-14", "close": 187.97, "volume": 1183839.0}, {"date": "2019-03-15", "close": 188.97, "volume": 2541690.0}, {"date": "2019-03-18", "close": 188.89, "volume": 1556172.0}, {"date": "2019-03-19", "close": 189.91, "volume": 1838673.0}, {"date": "2019-03-20", "close": 191.54, "volume": 1538105.0}, {"date": "2019-03-21", "close": 194.71, "volume": 1761344.0}, {"date": "2019-03-22", "close": 193.65, "volume": 2050293.0}, {"date": "2019-03-25", "close": 195.69, "volume": 2157581.0}, {"date": "2019-03-26", "close": 195.05, "volume": 1948123.0}, {"date": "2019-03-27", "close": 194.09, "volume": 2250576.0}, {"date": "2019-03-28", "close": 194.93, "volume": 2455339.0}, {"date": "2019-03-29", "close": 197.06, "volume": 3017741.0}, {"date": "2019-04-01", "close": 192.51, "volume": 4059253.0}, {"date": "2019-04-02", "close": 195.12, "volume": 2762222.0}, {"date": "2019-04-03", "close": 194.29, "volume": 2230312.0}, {"date": "2019-04-04", "close": 193.05, "volume": 1684046.0}, {"date": "2019-04-05", "close": 195.76, "volume": 1656486.0}, {"date": "2019-04-08", "close": 196.22, "volume": 2166540.0}, {"date": "2019-04-09", "close": 196.72, "volume": 1708208.0}, {"date": "2019-04-10", "close": 196.62, "volume": 1304477.0}, {"date": "2019-04-11", "close": 196.65, "volume": 1027141.0}, {"date": "2019-04-12", "close": 197.96, "volume": 1412254.0}, {"date": "2019-04-15", "close": 196.09, "volume": 1765468.0}, {"date": "2019-04-16", "close": 192.2, "volume": 2108262.0}, {"date": "2019-04-17", "close": 191.17, "volume": 2105067.0}, {"date": "2019-04-18", "close": 192.91, "volume": 1325350.0}, {"date": "2019-04-22", "close": 192.32, "volume": 942473.0}, {"date": "2019-04-23", "close": 193.4, "volume": 1457697.0}, {"date": "2019-04-24", "close": 193.23, "volume": 1261236.0}, {"date": "2019-04-25", "close": 192.29, "volume": 993117.0}, {"date": "2019-04-26", "close": 193.21, "volume": 870024.0}, {"date": "2019-04-29", "close": 192.44, "volume": 884103.0}, {"date": "2019-04-30", "close": 195.3, "volume": 1476179.0}, {"date": "2019-05-01", "close": 192.91, "volume": 1384725.0}, {"date": "2019-05-02", "close": 192.8, "volume": 1412730.0}, {"date": "2019-05-03", "close": 192.95, "volume": 1059127.0}, {"date": "2019-05-06", "close": 192.18, "volume": 1548709.0}, {"date": "2019-05-07", "close": 189.85, "volume": 1510040.0}, {"date": "2019-05-08", "close": 191.64, "volume": 1339014.0}, {"date": "2019-05-09", "close": 192.52, "volume": 1240377.0}, {"date": "2019-05-10", "close": 195.66, "volume": 1283128.0}, {"date": "2019-05-13", "close": 196.88, "volume": 1790613.0}, {"date": "2019-05-14", "close": 198.07, "volume": 1787980.0}, {"date": "2019-05-15", "close": 200.47, "volume": 1285420.0}, {"date": "2019-05-16", "close": 202.02, "volume": 1507392.0}, {"date": "2019-05-17", "close": 202.43, "volume": 1421363.0}, {"date": "2019-05-20", "close": 198.25, "volume": 2764829.0}, {"date": "2019-05-21", "close": 198.17, "volume": 1338127.0}, {"date": "2019-05-22", "close": 200.67, "volume": 997994.0}, {"date": "2019-05-23", "close": 202.92, "volume": 1436823.0}, {"date": "2019-05-24", "close": 203.0, "volume": 1412574.0}, {"date": "2019-05-28", "close": 202.55, "volume": 1936340.0}, {"date": "2019-05-29", "close": 201.13, "volume": 1448570.0}, {"date": "2019-05-30", "close": 204.69, "volume": 1568659.0}, {"date": "2019-05-31", "close": 208.77, "volume": 2706161.0}, {"date": "2019-06-03", "close": 209.29, "volume": 1730752.0}, {"date": "2019-06-04", "close": 208.01, "volume": 2351644.0}, {"date": "2019-06-05", "close": 212.77, "volume": 2193404.0}, {"date": "2019-06-06", "close": 212.7, "volume": 1237819.0}, {"date": "2019-06-07", "close": 212.46, "volume": 1132167.0}, {"date": "2019-06-10", "close": 209.85, "volume": 1976650.0}, {"date": "2019-06-11", "close": 208.97, "volume": 1715564.0}, {"date": "2019-06-12", "close": 211.5, "volume": 2974420.0}, {"date": "2019-06-13", "close": 209.01, "volume": 2586472.0}, {"date": "2019-06-14", "close": 211.23, "volume": 1568112.0}, {"date": "2019-06-17", "close": 214.09, "volume": 1780862.0}, {"date": "2019-06-18", "close": 214.39, "volume": 1696551.0}, {"date": "2019-06-19", "close": 216.17, "volume": 1421344.0}, {"date": "2019-06-20", "close": 217.52, "volume": 1839898.0}, {"date": "2019-06-21", "close": 215.18, "volume": 2420359.0}, {"date": "2019-06-24", "close": 214.55, "volume": 1063960.0}, {"date": "2019-06-25", "close": 210.81, "volume": 1542655.0}, {"date": "2019-06-26", "close": 205.8, "volume": 2434086.0}, {"date": "2019-06-27", "close": 205.85, "volume": 2044747.0}, {"date": "2019-06-28", "close": 204.45, "volume": 2965462.0}, {"date": "2019-07-01", "close": 202.3, "volume": 3051525.0}, {"date": "2019-07-02", "close": 205.63, "volume": 3224371.0}, {"date": "2019-07-03", "close": 210.17, "volume": 1408734.0}, {"date": "2019-07-05", "close": 209.04, "volume": 1735468.0}, {"date": "2019-07-08", "close": 208.95, "volume": 1227661.0}, {"date": "2019-07-09", "close": 211.31, "volume": 1483329.0}, {"date": "2019-07-10", "close": 211.53, "volume": 1858616.0}, {"date": "2019-07-11", "close": 209.26, "volume": 1398176.0}, {"date": "2019-07-12", "close": 208.98, "volume": 1263333.0}, {"date": "2019-07-15", "close": 210.7, "volume": 1640259.0}, {"date": "2019-07-16", "close": 209.31, "volume": 1430587.0}, {"date": "2019-07-17", "close": 208.74, "volume": 1394977.0}, {"date": "2019-07-18", "close": 208.66, "volume": 1279565.0}, {"date": "2019-07-19", "close": 205.56, "volume": 1847210.0}, {"date": "2019-07-22", "close": 206.7, "volume": 1259198.0}, {"date": "2019-07-23", "close": 206.8, "volume": 1165312.0}, {"date": "2019-07-24", "close": 204.79, "volume": 1932414.0}, {"date": "2019-07-25", "close": 205.42, "volume": 1058777.0}, {"date": "2019-07-26", "close": 204.59, "volume": 1336798.0}, {"date": "2019-07-29", "close": 205.57, "volume": 1875427.0}, {"date": "2019-07-30", "close": 208.65, "volume": 2080079.0}, {"date": "2019-07-31", "close": 211.62, "volume": 2845076.0}, {"date": "2019-08-01", "close": 211.41, "volume": 1691417.0}, {"date": "2019-08-02", "close": 215.47, "volume": 1802304.0}, {"date": "2019-08-05", "close": 213.9, "volume": 2268704.0}, {"date": "2019-08-06", "close": 216.95, "volume": 1988190.0}, {"date": "2019-08-07", "close": 217.43, "volume": 1827762.0}, {"date": "2019-08-08", "close": 221.02, "volume": 1389912.0}, {"date": "2019-08-09", "close": 222.23, "volume": 1251347.0}, {"date": "2019-08-12", "close": 222.22, "volume": 883834.0}, {"date": "2019-08-13", "close": 221.1, "volume": 2473032.0}, {"date": "2019-08-14", "close": 218.88, "volume": 2092893.0}, {"date": "2019-08-15", "close": 224.2, "volume": 1773207.0}, {"date": "2019-08-16", "close": 222.93, "volume": 1681876.0}, {"date": "2019-08-19", "close": 225.19, "volume": 1415927.0}, {"date": "2019-08-20", "close": 225.56, "volume": 1620688.0}, {"date": "2019-08-21", "close": 227.38, "volume": 1279477.0}, {"date": "2019-08-22", "close": 228.51, "volume": 1073508.0}, {"date": "2019-08-23", "close": 226.57, "volume": 1497940.0}, {"date": "2019-08-26", "close": 230.07, "volume": 968539.0}, {"date": "2019-08-27", "close": 229.79, "volume": 1584008.0}, {"date": "2019-08-28", "close": 230.14, "volume": 1143726.0}, {"date": "2019-08-29", "close": 230.41, "volume": 986257.0}, {"date": "2019-08-30", "close": 230.19, "volume": 1426204.0}, {"date": "2019-09-03", "close": 237.84, "volume": 1843212.0}, {"date": "2019-09-04", "close": 241.07, "volume": 1796152.0}, {"date": "2019-09-05", "close": 235.75, "volume": 2059182.0}, {"date": "2019-09-06", "close": 232.59, "volume": 2307567.0}, {"date": "2019-09-09", "close": 224.0, "volume": 2994298.0}, {"date": "2019-09-10", "close": 216.21, "volume": 4266162.0}, {"date": "2019-09-11", "close": 212.7, "volume": 3019697.0}, {"date": "2019-09-12", "close": 218.85, "volume": 2334453.0}, {"date": "2019-09-13", "close": 215.37, "volume": 1908751.0}, {"date": "2019-09-16", "close": 216.77, "volume": 1422111.0}, {"date": "2019-09-17", "close": 221.3, "volume": 1857685.0}, {"date": "2019-09-18", "close": 221.61, "volume": 1319914.0}, {"date": "2019-09-19", "close": 227.07, "volume": 2287095.0}, {"date": "2019-09-20", "close": 225.56, "volume": 2794971.0}, {"date": "2019-09-23", "close": 225.38, "volume": 1267043.0}, {"date": "2019-09-24", "close": 225.16, "volume": 1729997.0}, {"date": "2019-09-25", "close": 222.04, "volume": 1714943.0}, {"date": "2019-09-26", "close": 223.0, "volume": 1353814.0}, {"date": "2019-09-27", "close": 218.98, "volume": 1832360.0}, {"date": "2019-09-30", "close": 221.13, "volume": 1704553.0}, {"date": "2019-10-01", "close": 220.89, "volume": 1545572.0}, {"date": "2019-10-02", "close": 219.99, "volume": 1389652.0}, {"date": "2019-10-03", "close": 223.9, "volume": 1615369.0}, {"date": "2019-10-04", "close": 225.93, "volume": 1674994.0}, {"date": "2019-10-07", "close": 225.28, "volume": 1005848.0}, {"date": "2019-10-08", "close": 226.1, "volume": 1962442.0}, {"date": "2019-10-09", "close": 226.57, "volume": 1040783.0}, {"date": "2019-10-10", "close": 226.28, "volume": 1896279.0}, {"date": "2019-10-11", "close": 224.45, "volume": 1367848.0}, {"date": "2019-10-14", "close": 225.64, "volume": 838028.0}, {"date": "2019-10-15", "close": 224.21, "volume": 1000654.0}, {"date": "2019-10-16", "close": 221.97, "volume": 1511652.0}, {"date": "2019-10-17", "close": 225.91, "volume": 1199429.0}, {"date": "2019-10-18", "close": 229.09, "volume": 1544377.0}, {"date": "2019-10-21", "close": 229.4, "volume": 1274792.0}, {"date": "2019-10-22", "close": 226.74, "volume": 1341139.0}, {"date": "2019-10-23", "close": 226.02, "volume": 1156712.0}, {"date": "2019-10-24", "close": 223.47, "volume": 1098998.0}, {"date": "2019-10-25", "close": 216.67, "volume": 2409819.0}, {"date": "2019-10-28", "close": 210.75, "volume": 3431591.0}, {"date": "2019-10-29", "close": 216.16, "volume": 2043978.0}, {"date": "2019-10-30", "close": 217.24, "volume": 1520652.0}, {"date": "2019-10-31", "close": 218.08, "volume": 2021157.0}, {"date": "2019-11-01", "close": 215.52, "volume": 2112240.0}, {"date": "2019-11-04", "close": 211.07, "volume": 1640048.0}, {"date": "2019-11-05", "close": 206.01, "volume": 3449664.0}, {"date": "2019-11-06", "close": 207.98, "volume": 2206060.0}, {"date": "2019-11-07", "close": 205.69, "volume": 2117510.0}, {"date": "2019-11-08", "close": 205.87, "volume": 1819451.0}, {"date": "2019-11-11", "close": 207.35, "volume": 1347212.0}, {"date": "2019-11-12", "close": 206.75, "volume": 1475372.0}, {"date": "2019-11-13", "close": 210.32, "volume": 1695310.0}, {"date": "2019-11-14", "close": 211.8, "volume": 1363120.0}, {"date": "2019-11-15", "close": 213.37, "volume": 1547312.0}, {"date": "2019-11-18", "close": 214.33, "volume": 1353726.0}, {"date": "2019-11-19", "close": 215.57, "volume": 1526514.0}, {"date": "2019-11-20", "close": 217.9, "volume": 1297809.0}, {"date": "2019-11-21", "close": 213.54, "volume": 1361460.0}, {"date": "2019-11-22", "close": 210.11, "volume": 1779833.0}, {"date": "2019-11-25", "close": 209.71, "volume": 1441177.0}, {"date": "2019-11-26", "close": 214.79, "volume": 1877555.0}, {"date": "2019-11-27", "close": 214.91, "volume": 1116991.0}, {"date": "2019-11-29", "close": 214.03, "volume": 654257.0}, {"date": "2019-12-02", "close": 209.57, "volume": 1190351.0}, {"date": "2019-12-03", "close": 211.21, "volume": 1524456.0}, {"date": "2019-12-04", "close": 213.36, "volume": 1276362.0}, {"date": "2019-12-05", "close": 213.53, "volume": 868422.0}, {"date": "2019-12-06", "close": 212.2, "volume": 1205979.0}, {"date": "2019-12-09", "close": 212.65, "volume": 970683.0}, {"date": "2019-12-10", "close": 210.0, "volume": 1414837.0}, {"date": "2019-12-11", "close": 211.56, "volume": 1440962.0}, {"date": "2019-12-12", "close": 209.69, "volume": 1836052.0}, {"date": "2019-12-13", "close": 212.52, "volume": 1988581.0}, {"date": "2019-12-16", "close": 215.6, "volume": 1827475.0}, {"date": "2019-12-17", "close": 211.93, "volume": 2439884.0}, {"date": "2019-12-18", "close": 217.95, "volume": 2143384.0}, {"date": "2019-12-19", "close": 224.2, "volume": 2958027.0}, {"date": "2019-12-20", "close": 227.74, "volume": 3333084.0}, {"date": "2019-12-23", "close": 226.97, "volume": 1096409.0}, {"date": "2019-12-24", "close": 227.08, "volume": 491911.0}, {"date": "2019-12-26", "close": 227.87, "volume": 1035327.0}, {"date": "2019-12-27", "close": 229.08, "volume": 749401.0}, {"date": "2019-12-30", "close": 228.85, "volume": 1259825.0}, {"date": "2019-12-31", "close": 229.82, "volume": 1199347.0}, {"date": "2020-01-02", "close": 228.5, "volume": 1425971.0}, {"date": "2020-01-03", "close": 228.61, "volume": 1598897.0}, {"date": "2020-01-06", "close": 228.55, "volume": 1526810.0}, {"date": "2020-01-07", "close": 223.68, "volume": 1464433.0}, {"date": "2020-01-08", "close": 225.62, "volume": 1434323.0}, {"date": "2020-01-09", "close": 226.47, "volume": 1376723.0}, {"date": "2020-01-10", "close": 230.8, "volume": 1578992.0}, {"date": "2020-01-13", "close": 235.41, "volume": 1840796.0}, {"date": "2020-01-14", "close": 233.95, "volume": 1217185.0}, {"date": "2020-01-15", "close": 235.38, "volume": 1152304.0}, {"date": "2020-01-16", "close": 232.24, "volume": 1782952.0}, {"date": "2020-01-17", "close": 233.42, "volume": 2352919.0}, {"date": "2020-01-21", "close": 236.73, "volume": 1827053.0}, {"date": "2020-01-22", "close": 235.16, "volume": 1294091.0}, {"date": "2020-01-23", "close": 237.83, "volume": 1485444.0}, {"date": "2020-01-24", "close": 237.52, "volume": 1284878.0}, {"date": "2020-01-27", "close": 237.47, "volume": 1197186.0}, {"date": "2020-01-28", "close": 237.18, "volume": 1051764.0}, {"date": "2020-01-29", "close": 233.44, "volume": 1434517.0}, {"date": "2020-01-30", "close": 235.2, "volume": 1271408.0}, {"date": "2020-01-31", "close": 231.74, "volume": 1701116.0}, {"date": "2020-02-03", "close": 234.07, "volume": 1560189.0}, {"date": "2020-02-04", "close": 237.45, "volume": 1105748.0}, {"date": "2020-02-05", "close": 236.38, "volume": 1338703.0}, {"date": "2020-02-06", "close": 237.81, "volume": 1257153.0}, {"date": "2020-02-07", "close": 238.75, "volume": 1237699.0}, {"date": "2020-02-10", "close": 243.69, "volume": 1576790.0}, {"date": "2020-02-11", "close": 254.27, "volume": 3231863.0}, {"date": "2020-02-12", "close": 256.18, "volume": 1625719.0}, {"date": "2020-02-13", "close": 256.9, "volume": 1146565.0}, {"date": "2020-02-14", "close": 256.25, "volume": 1600798.0}, {"date": "2020-02-18", "close": 252.93, "volume": 1998612.0}, {"date": "2020-02-19", "close": 248.1, "volume": 2618488.0}, {"date": "2020-02-20", "close": 247.54, "volume": 2150626.0}, {"date": "2020-02-21", "close": 247.01, "volume": 2570193.0}, {"date": "2020-02-24", "close": 245.11, "volume": 2329828.0}, {"date": "2020-02-25", "close": 246.14, "volume": 2268642.0}, {"date": "2020-02-26", "close": 242.67, "volume": 2024998.0}, {"date": "2020-02-27", "close": 232.93, "volume": 3169065.0}, {"date": "2020-02-28", "close": 226.8, "volume": 5188144.0}, {"date": "2020-03-02", "close": 240.75, "volume": 2718495.0}, {"date": "2020-03-03", "close": 242.65, "volume": 3502639.0}, {"date": "2020-03-04", "close": 251.66, "volume": 2350741.0}, {"date": "2020-03-05", "close": 246.94, "volume": 1969377.0}, {"date": "2020-03-06", "close": 246.32, "volume": 2693576.0}, {"date": "2020-03-09", "close": 231.86, "volume": 3209409.0}, {"date": "2020-03-10", "close": 243.87, "volume": 2658406.0}, {"date": "2020-03-11", "close": 232.9, "volume": 3361080.0}, {"date": "2020-03-12", "close": 217.83, "volume": 4734515.0}, {"date": "2020-03-13", "close": 238.99, "volume": 4220426.0}, {"date": "2020-03-16", "close": 202.75, "volume": 4093294.0}, {"date": "2020-03-17", "close": 227.53, "volume": 4527146.0}, {"date": "2020-03-18", "close": 217.14, "volume": 4210129.0}, {"date": "2020-03-19", "close": 209.0, "volume": 3847896.0}, {"date": "2020-03-20", "close": 195.39, "volume": 3941076.0}, {"date": "2020-03-23", "close": 179.09, "volume": 3890335.0}, {"date": "2020-03-24", "close": 190.27, "volume": 4221718.0}, {"date": "2020-03-25", "close": 199.26, "volume": 3201601.0}, {"date": "2020-03-26", "close": 222.2, "volume": 3413575.0}, {"date": "2020-03-27", "close": 218.48, "volume": 3367124.0}, {"date": "2020-03-30", "close": 230.58, "volume": 2581797.0}, {"date": "2020-03-31", "close": 217.75, "volume": 4630207.0}, {"date": "2020-04-01", "close": 206.97, "volume": 3772037.0}, {"date": "2020-04-02", "close": 220.75, "volume": 3993438.0}, {"date": "2020-04-03", "close": 222.8, "volume": 2858165.0}, {"date": "2020-04-06", "close": 235.18, "volume": 3050622.0}, {"date": "2020-04-07", "close": 227.77, "volume": 2226215.0}, {"date": "2020-04-08", "close": 249.25, "volume": 3329399.0}, {"date": "2020-04-09", "close": 259.6, "volume": 4331939.0}, {"date": "2020-04-13", "close": 249.76, "volume": 1831195.0}, {"date": "2020-04-14", "close": 255.1, "volume": 2011864.0}, {"date": "2020-04-15", "close": 247.49, "volume": 1910011.0}, {"date": "2020-04-16", "close": 251.78, "volume": 1640950.0}, {"date": "2020-04-17", "close": 254.06, "volume": 2328281.0}, {"date": "2020-04-20", "close": 248.68, "volume": 1281795.0}, {"date": "2020-04-21", "close": 242.0, "volume": 1925620.0}, {"date": "2020-04-22", "close": 252.98, "volume": 2041450.0}, {"date": "2020-04-23", "close": 248.6, "volume": 1419204.0}, {"date": "2020-04-24", "close": 244.61, "volume": 1776471.0}, {"date": "2020-04-27", "close": 250.22, "volume": 1557532.0}, {"date": "2020-04-28", "close": 243.53, "volume": 2092140.0}, {"date": "2020-04-29", "close": 236.81, "volume": 3506086.0}, {"date": "2020-04-30", "close": 238.0, "volume": 3410254.0}, {"date": "2020-05-01", "close": 234.2, "volume": 1896859.0}, {"date": "2020-05-04", "close": 236.63, "volume": 1642846.0}, {"date": "2020-05-05", "close": 240.26, "volume": 1421211.0}, {"date": "2020-05-06", "close": 237.26, "volume": 1441516.0}, {"date": "2020-05-07", "close": 235.25, "volume": 2548935.0}, {"date": "2020-05-08", "close": 238.36, "volume": 1879771.0}, {"date": "2020-05-11", "close": 238.23, "volume": 2040771.0}, {"date": "2020-05-12", "close": 231.69, "volume": 1852668.0}, {"date": "2020-05-13", "close": 231.15, "volume": 2200639.0}, {"date": "2020-05-14", "close": 229.62, "volume": 2112861.0}, {"date": "2020-05-15", "close": 229.58, "volume": 2246834.0}, {"date": "2020-05-18", "close": 236.03, "volume": 1792941.0}, {"date": "2020-05-19", "close": 229.97, "volume": 1542757.0}, {"date": "2020-05-20", "close": 230.14, "volume": 1346639.0}, {"date": "2020-05-21", "close": 228.16, "volume": 1263314.0}, {"date": "2020-05-22", "close": 242.43, "volume": 2812697.0}, {"date": "2020-05-26", "close": 243.93, "volume": 2833785.0}, {"date": "2020-05-27", "close": 252.01, "volume": 2311226.0}, {"date": "2020-05-28", "close": 258.12, "volume": 2191111.0}, {"date": "2020-05-29", "close": 258.17, "volume": 2138776.0}, {"date": "2020-06-01", "close": 264.31, "volume": 2035579.0}, {"date": "2020-06-02", "close": 263.59, "volume": 1810146.0}, {"date": "2020-06-03", "close": 267.39, "volume": 1802351.0}, {"date": "2020-06-04", "close": 259.72, "volume": 1997649.0}, {"date": "2020-06-05", "close": 264.89, "volume": 2336945.0}, {"date": "2020-06-08", "close": 266.88, "volume": 2096076.0}, {"date": "2020-06-09", "close": 265.76, "volume": 2690967.0}, {"date": "2020-06-10", "close": 265.34, "volume": 1603515.0}, {"date": "2020-06-11", "close": 251.51, "volume": 2549046.0}, {"date": "2020-06-12", "close": 258.08, "volume": 1436549.0}, {"date": "2020-06-15", "close": 262.49, "volume": 1532640.0}, {"date": "2020-06-16", "close": 264.78, "volume": 1837571.0}, {"date": "2020-06-17", "close": 263.97, "volume": 1380184.0}, {"date": "2020-06-18", "close": 257.6, "volume": 1776071.0}, {"date": "2020-06-19", "close": 265.6, "volume": 6189533.0}, {"date": "2020-06-22", "close": 264.6, "volume": 2034576.0}, {"date": "2020-06-23", "close": 264.5, "volume": 1941463.0}, {"date": "2020-06-24", "close": 254.18, "volume": 3475288.0}, {"date": "2020-06-25", "close": 254.36, "volume": 2649146.0}, {"date": "2020-06-26", "close": 246.48, "volume": 3268805.0}, {"date": "2020-06-29", "close": 253.8, "volume": 1638438.0}, {"date": "2020-06-30", "close": 258.54, "volume": 1980526.0}, {"date": "2020-07-01", "close": 265.39, "volume": 1207191.0}, {"date": "2020-07-02", "close": 264.21, "volume": 1175736.0}, {"date": "2020-07-06", "close": 265.97, "volume": 1504608.0}, {"date": "2020-07-07", "close": 265.97, "volume": 1289832.0}, {"date": "2020-07-08", "close": 264.7, "volume": 1389114.0}, {"date": "2020-07-09", "close": 265.6, "volume": 1143715.0}, {"date": "2020-07-10", "close": 264.35, "volume": 911480.0}, {"date": "2020-07-13", "close": 255.93, "volume": 1791753.0}, {"date": "2020-07-14", "close": 258.94, "volume": 1877780.0}, {"date": "2020-07-15", "close": 257.27, "volume": 1300995.0}, {"date": "2020-07-16", "close": 257.48, "volume": 1475187.0}, {"date": "2020-07-17", "close": 259.11, "volume": 1291931.0}, {"date": "2020-07-20", "close": 260.53, "volume": 1422233.0}, {"date": "2020-07-21", "close": 259.21, "volume": 1162077.0}, {"date": "2020-07-22", "close": 259.04, "volume": 1355747.0}, {"date": "2020-07-23", "close": 257.9, "volume": 1324911.0}, {"date": "2020-07-24", "close": 256.33, "volume": 1391335.0}, {"date": "2020-07-27", "close": 260.31, "volume": 1417511.0}, {"date": "2020-07-28", "close": 266.8, "volume": 1553799.0}, {"date": "2020-07-29", "close": 271.29, "volume": 1452697.0}, {"date": "2020-07-30", "close": 262.49, "volume": 1959863.0}, {"date": "2020-07-31", "close": 261.39, "volume": 1781216.0}, {"date": "2020-08-03", "close": 256.58, "volume": 1504845.0}, {"date": "2020-08-04", "close": 260.17, "volume": 1782864.0}, {"date": "2020-08-05", "close": 255.29, "volume": 1071445.0}, {"date": "2020-08-06", "close": 255.51, "volume": 1127592.0}, {"date": "2020-08-07", "close": 257.61, "volume": 1023353.0}, {"date": "2020-08-10", "close": 253.41, "volume": 1282435.0}, {"date": "2020-08-11", "close": 246.2, "volume": 2111861.0}, {"date": "2020-08-12", "close": 251.3, "volume": 1381255.0}, {"date": "2020-08-13", "close": 250.73, "volume": 960873.0}, {"date": "2020-08-14", "close": 250.12, "volume": 737004.0}, {"date": "2020-08-17", "close": 250.91, "volume": 1435039.0}, {"date": "2020-08-18", "close": 252.55, "volume": 1896180.0}, {"date": "2020-08-19", "close": 245.23, "volume": 1496873.0}, {"date": "2020-08-20", "close": 247.68, "volume": 1017393.0}, {"date": "2020-08-21", "close": 249.34, "volume": 1139606.0}, {"date": "2020-08-24", "close": 245.44, "volume": 1201432.0}, {"date": "2020-08-25", "close": 246.41, "volume": 1060825.0}, {"date": "2020-08-26", "close": 246.97, "volume": 1479484.0}, {"date": "2020-08-27", "close": 247.97, "volume": 1398405.0}, {"date": "2020-08-28", "close": 249.59, "volume": 1062982.0}, {"date": "2020-08-31", "close": 249.15, "volume": 1307540.0}, {"date": "2020-09-01", "close": 248.03, "volume": 1085246.0}, {"date": "2020-09-02", "close": 256.5, "volume": 2033994.0}, {"date": "2020-09-03", "close": 252.32, "volume": 2094649.0}, {"date": "2020-09-04", "close": 249.98, "volume": 1885094.0}, {"date": "2020-09-08", "close": 246.81, "volume": 1451385.0}, {"date": "2020-09-09", "close": 252.42, "volume": 2202209.0}, {"date": "2020-09-10", "close": 248.38, "volume": 1256796.0}, {"date": "2020-09-11", "close": 249.79, "volume": 1219479.0}, {"date": "2020-09-14", "close": 253.9, "volume": 1333946.0}, {"date": "2020-09-15", "close": 263.75, "volume": 2426762.0}, {"date": "2020-09-16", "close": 263.29, "volume": 2326421.0}, {"date": "2020-09-17", "close": 250.73, "volume": 2341536.0}, {"date": "2020-09-18", "close": 245.5, "volume": 3270478.0}, {"date": "2020-09-21", "close": 240.97, "volume": 2849314.0}, {"date": "2020-09-22", "close": 241.94, "volume": 1702340.0}, {"date": "2020-09-23", "close": 235.71, "volume": 2550349.0}, {"date": "2020-09-24", "close": 236.18, "volume": 2246593.0}, {"date": "2020-09-25", "close": 239.81, "volume": 2861488.0}, {"date": "2020-09-28", "close": 240.0, "volume": 2593474.0}, {"date": "2020-09-29", "close": 240.12, "volume": 3098426.0}, {"date": "2020-09-30", "close": 241.73, "volume": 3345702.0}, {"date": "2020-10-01", "close": 242.15, "volume": 2500814.0}, {"date": "2020-10-02", "close": 243.3, "volume": 2138392.0}, {"date": "2020-10-05", "close": 243.33, "volume": 2130344.0}, {"date": "2020-10-06", "close": 241.01, "volume": 1913523.0}, {"date": "2020-10-07", "close": 241.77, "volume": 2047995.0}, {"date": "2020-10-08", "close": 243.56, "volume": 2501428.0}, {"date": "2020-10-09", "close": 244.68, "volume": 1538957.0}, {"date": "2020-10-12", "close": 246.38, "volume": 1430448.0}, {"date": "2020-10-13", "close": 242.41, "volume": 1622151.0}, {"date": "2020-10-14", "close": 238.5, "volume": 2049285.0}, {"date": "2020-10-15", "close": 239.6, "volume": 1791022.0}, {"date": "2020-10-16", "close": 242.72, "volume": 1479993.0}, {"date": "2020-10-19", "close": 239.6, "volume": 1323655.0}, {"date": "2020-10-20", "close": 243.8, "volume": 1407361.0}, {"date": "2020-10-21", "close": 241.74, "volume": 1100510.0}, {"date": "2020-10-22", "close": 235.77, "volume": 1836932.0}, {"date": "2020-10-23", "close": 237.72, "volume": 1057169.0}, {"date": "2020-10-26", "close": 237.12, "volume": 1657622.0}, {"date": "2020-10-27", "close": 236.16, "volume": 1433201.0}, {"date": "2020-10-28", "close": 230.13, "volume": 2448985.0}, {"date": "2020-10-29", "close": 231.65, "volume": 1693306.0}, {"date": "2020-10-30", "close": 229.65, "volume": 1621440.0}, {"date": "2020-11-02", "close": 233.49, "volume": 1551283.0}, {"date": "2020-11-03", "close": 234.23, "volume": 1268830.0}, {"date": "2020-11-04", "close": 237.07, "volume": 2434212.0}, {"date": "2020-11-05", "close": 239.92, "volume": 1877507.0}, {"date": "2020-11-06", "close": 242.15, "volume": 1181520.0}, {"date": "2020-11-09", "close": 237.98, "volume": 2423671.0}, {"date": "2020-11-10", "close": 232.38, "volume": 2717377.0}, {"date": "2020-11-11", "close": 238.45, "volume": 1574093.0}, {"date": "2020-11-12", "close": 238.01, "volume": 1882721.0}, {"date": "2020-11-13", "close": 243.09, "volume": 1476478.0}, {"date": "2020-11-16", "close": 239.09, "volume": 1433297.0}, {"date": "2020-11-17", "close": 239.18, "volume": 1354284.0}, {"date": "2020-11-18", "close": 237.7, "volume": 1617619.0}, {"date": "2020-11-19", "close": 238.43, "volume": 1636457.0}, {"date": "2020-11-20", "close": 232.66, "volume": 1965888.0}, {"date": "2020-11-23", "close": 228.91, "volume": 2848945.0}, {"date": "2020-11-24", "close": 228.06, "volume": 2636104.0}, {"date": "2020-11-25", "close": 233.0, "volume": 2479035.0}, {"date": "2020-11-27", "close": 234.09, "volume": 937418.0}, {"date": "2020-11-30", "close": 231.2, "volume": 3547305.0}, {"date": "2020-12-01", "close": 235.83, "volume": 2471117.0}, {"date": "2020-12-02", "close": 228.9, "volume": 2755200.0}, {"date": "2020-12-03", "close": 226.22, "volume": 3702871.0}, {"date": "2020-12-04", "close": 228.67, "volume": 3298454.0}, {"date": "2020-12-07", "close": 224.27, "volume": 2554530.0}, {"date": "2020-12-08", "close": 223.61, "volume": 2607345.0}, {"date": "2020-12-09", "close": 219.44, "volume": 3413493.0}, {"date": "2020-12-10", "close": 219.41, "volume": 3028093.0}, {"date": "2020-12-11", "close": 219.82, "volume": 2893621.0}, {"date": "2020-12-14", "close": 216.72, "volume": 2501582.0}, {"date": "2020-12-15", "close": 217.25, "volume": 2181373.0}, {"date": "2020-12-16", "close": 219.62, "volume": 2347646.0}, {"date": "2020-12-17", "close": 222.71, "volume": 2484642.0}, {"date": "2020-12-18", "close": 221.52, "volume": 4538084.0}, {"date": "2020-12-21", "close": 219.78, "volume": 1963474.0}, {"date": "2020-12-22", "close": 220.49, "volume": 1845688.0}, {"date": "2020-12-23", "close": 217.4, "volume": 1553462.0}, {"date": "2020-12-24", "close": 218.65, "volume": 705688.0}, {"date": "2020-12-28", "close": 221.07, "volume": 1842663.0}, {"date": "2020-12-29", "close": 220.48, "volume": 1283168.0}, {"date": "2020-12-30", "close": 220.34, "volume": 1361418.0}, {"date": "2020-12-31", "close": 224.46, "volume": 1669458.0}, {"date": "2021-01-04", "close": 219.6, "volume": 2786529.0}, {"date": "2021-01-05", "close": 220.71, "volume": 2481709.0}, {"date": "2021-01-06", "close": 214.89, "volume": 3230931.0}, {"date": "2021-01-07", "close": 217.5, "volume": 2933847.0}, {"date": "2021-01-08", "close": 222.2, "volume": 2310374.0}, {"date": "2021-01-11", "close": 214.92, "volume": 2284929.0}, {"date": "2021-01-12", "close": 214.91, "volume": 2469007.0}, {"date": "2021-01-13", "close": 216.46, "volume": 2314782.0}, {"date": "2021-01-14", "close": 214.99, "volume": 3735087.0}, {"date": "2021-01-15", "close": 219.89, "volume": 2404658.0}, {"date": "2021-01-19", "close": 216.88, "volume": 2536351.0}, {"date": "2021-01-20", "close": 222.78, "volume": 2399026.0}, {"date": "2021-01-21", "close": 222.2, "volume": 1736783.0}, {"date": "2021-01-22", "close": 223.92, "volume": 2113945.0}, {"date": "2021-01-25", "close": 227.51, "volume": 2402031.0}, {"date": "2021-01-26", "close": 232.29, "volume": 2838712.0}, {"date": "2021-01-27", "close": 229.06, "volume": 2763119.0}, {"date": "2021-01-28", "close": 228.31, "volume": 2685648.0}, {"date": "2021-01-29", "close": 227.36, "volume": 2701193.0}, {"date": "2021-02-01", "close": 235.57, "volume": 2172312.0}, {"date": "2021-02-02", "close": 236.15, "volume": 2045503.0}, {"date": "2021-02-03", "close": 232.31, "volume": 2503085.0}, {"date": "2021-02-04", "close": 232.2, "volume": 1934148.0}, {"date": "2021-02-05", "close": 232.99, "volume": 1609270.0}, {"date": "2021-02-08", "close": 232.79, "volume": 1775177.0}, {"date": "2021-02-09", "close": 231.66, "volume": 1263298.0}, {"date": "2021-02-10", "close": 231.66, "volume": 1539076.0}, {"date": "2021-02-11", "close": 227.82, "volume": 1412262.0}, {"date": "2021-02-12", "close": 227.19, "volume": 1632181.0}, {"date": "2021-02-16", "close": 224.98, "volume": 1444539.0}, {"date": "2021-02-17", "close": 226.31, "volume": 1234901.0}, {"date": "2021-02-18", "close": 228.26, "volume": 1133619.0}, {"date": "2021-02-19", "close": 226.37, "volume": 2034381.0}, {"date": "2021-02-22", "close": 225.07, "volume": 1774463.0}, {"date": "2021-02-23", "close": 223.17, "volume": 1731880.0}, {"date": "2021-02-24", "close": 224.78, "volume": 1696427.0}, {"date": "2021-02-25", "close": 224.75, "volume": 2912413.0}, {"date": "2021-02-26", "close": 216.13, "volume": 3211150.0}, {"date": "2021-03-01", "close": 213.77, "volume": 2733712.0}, {"date": "2021-03-02", "close": 208.81, "volume": 2978773.0}, {"date": "2021-03-03", "close": 202.91, "volume": 3269627.0}, {"date": "2021-03-04", "close": 201.19, "volume": 3211972.0}, {"date": "2021-03-05", "close": 200.0, "volume": 3455872.0}, {"date": "2021-03-08", "close": 198.66, "volume": 3155595.0}, {"date": "2021-03-09", "close": 202.7, "volume": 2988315.0}, {"date": "2021-03-10", "close": 204.42, "volume": 3080525.0}, {"date": "2021-03-11", "close": 213.9, "volume": 3737265.0}, {"date": "2021-03-12", "close": 215.2, "volume": 2251991.0}, {"date": "2021-03-15", "close": 218.49, "volume": 1849147.0}, {"date": "2021-03-16", "close": 222.84, "volume": 1929651.0}, {"date": "2021-03-17", "close": 223.17, "volume": 2265454.0}, {"date": "2021-03-18", "close": 222.51, "volume": 2486138.0}, {"date": "2021-03-19", "close": 221.86, "volume": 4789660.0}, {"date": "2021-03-22", "close": 225.83, "volume": 1917772.0}, {"date": "2021-03-23", "close": 229.85, "volume": 1771505.0}, {"date": "2021-03-24", "close": 227.0, "volume": 2440781.0}, {"date": "2021-03-25", "close": 227.22, "volume": 1859925.0}, {"date": "2021-03-26", "close": 238.82, "volume": 2705544.0}, {"date": "2021-03-29", "close": 241.83, "volume": 2211777.0}, {"date": "2021-03-30", "close": 237.15, "volume": 1657238.0}, {"date": "2021-03-31", "close": 239.06, "volume": 2143158.0}, {"date": "2021-04-01", "close": 240.06, "volume": 1726893.0}, {"date": "2021-04-05", "close": 244.75, "volume": 1716725.0}, {"date": "2021-04-06", "close": 243.58, "volume": 1771797.0}, {"date": "2021-04-07", "close": 244.71, "volume": 2143274.0}, {"date": "2021-04-08", "close": 241.11, "volume": 1791721.0}, {"date": "2021-04-09", "close": 240.39, "volume": 1888363.0}, {"date": "2021-04-12", "close": 241.5, "volume": 1463250.0}, {"date": "2021-04-13", "close": 243.01, "volume": 2242174.0}, {"date": "2021-04-14", "close": 241.68, "volume": 1637243.0}, {"date": "2021-04-15", "close": 247.16, "volume": 2096435.0}, {"date": "2021-04-16", "close": 248.62, "volume": 1752988.0}, {"date": "2021-04-19", "close": 248.54, "volume": 1209662.0}, {"date": "2021-04-20", "close": 252.67, "volume": 1837385.0}, {"date": "2021-04-21", "close": 252.18, "volume": 1096385.0}, {"date": "2021-04-22", "close": 251.54, "volume": 1222837.0}, {"date": "2021-04-23", "close": 254.04, "volume": 1511559.0}, {"date": "2021-04-26", "close": 252.99, "volume": 1494356.0}, {"date": "2021-04-27", "close": 252.49, "volume": 1324507.0}, {"date": "2021-04-28", "close": 251.95, "volume": 1389166.0}, {"date": "2021-04-29", "close": 250.41, "volume": 1901897.0}, {"date": "2021-04-30", "close": 254.77, "volume": 1816406.0}, {"date": "2021-05-03", "close": 252.42, "volume": 1717307.0}, {"date": "2021-05-04", "close": 248.88, "volume": 1826675.0}, {"date": "2021-05-05", "close": 248.6, "volume": 1997714.0}, {"date": "2021-05-06", "close": 244.02, "volume": 5244240.0}, {"date": "2021-05-07", "close": 247.49, "volume": 5548517.0}, {"date": "2021-05-10", "close": 248.62, "volume": 2134211.0}, {"date": "2021-05-11", "close": 247.32, "volume": 1779179.0}, {"date": "2021-05-12", "close": 241.96, "volume": 1621392.0}, {"date": "2021-05-13", "close": 244.0, "volume": 1474236.0}, {"date": "2021-05-14", "close": 246.76, "volume": 1714467.0}, {"date": "2021-05-17", "close": 245.89, "volume": 1443429.0}, {"date": "2021-05-18", "close": 246.35, "volume": 2022969.0}, {"date": "2021-05-19", "close": 246.04, "volume": 2177370.0}, {"date": "2021-05-20", "close": 250.82, "volume": 1419104.0}, {"date": "2021-05-21", "close": 249.95, "volume": 1586433.0}, {"date": "2021-05-24", "close": 252.78, "volume": 1170145.0}, {"date": "2021-05-25", "close": 253.37, "volume": 1325029.0}, {"date": "2021-05-26", "close": 254.46, "volume": 1519946.0}, {"date": "2021-05-27", "close": 254.11, "volume": 3149508.0}, {"date": "2021-05-28", "close": 255.46, "volume": 1494585.0}, {"date": "2021-06-01", "close": 258.57, "volume": 1722271.0}, {"date": "2021-06-02", "close": 262.93, "volume": 1912764.0}, {"date": "2021-06-03", "close": 263.35, "volume": 1543996.0}, {"date": "2021-06-04", "close": 265.28, "volume": 1789947.0}, {"date": "2021-06-07", "close": 268.63, "volume": 1810746.0}, {"date": "2021-06-08", "close": 266.02, "volume": 1424319.0}, {"date": "2021-06-09", "close": 267.01, "volume": 1239007.0}, {"date": "2021-06-10", "close": 270.82, "volume": 1312089.0}, {"date": "2021-06-11", "close": 268.35, "volume": 1335828.0}, {"date": "2021-06-14", "close": 270.94, "volume": 1152668.0}, {"date": "2021-06-15", "close": 270.47, "volume": 1166190.0}, {"date": "2021-06-16", "close": 266.53, "volume": 1595847.0}, {"date": "2021-06-17", "close": 269.51, "volume": 1360748.0}, {"date": "2021-06-18", "close": 265.94, "volume": 2770523.0}, {"date": "2021-06-21", "close": 267.74, "volume": 1471146.0}, {"date": "2021-06-22", "close": 266.61, "volume": 1156941.0}, {"date": "2021-06-23", "close": 264.22, "volume": 1330564.0}, {"date": "2021-06-24", "close": 264.15, "volume": 910646.0}, {"date": "2021-06-25", "close": 266.54, "volume": 1882674.0}, {"date": "2021-06-28", "close": 271.79, "volume": 1808670.0}, {"date": "2021-06-29", "close": 272.79, "volume": 1624146.0}, {"date": "2021-06-30", "close": 270.14, "volume": 1857973.0}, {"date": "2021-07-01", "close": 270.33, "volume": 1537005.0}, {"date": "2021-07-02", "close": 272.87, "volume": 1207859.0}, {"date": "2021-07-06", "close": 275.73, "volume": 1742700.0}, {"date": "2021-07-07", "close": 278.17, "volume": 1732328.0}, {"date": "2021-07-08", "close": 277.92, "volume": 1179565.0}, {"date": "2021-07-09", "close": 278.45, "volume": 1151760.0}, {"date": "2021-07-12", "close": 279.99, "volume": 1323719.0}, {"date": "2021-07-13", "close": 278.53, "volume": 1228229.0}, {"date": "2021-07-14", "close": 281.37, "volume": 1198062.0}, {"date": "2021-07-15", "close": 281.28, "volume": 1082462.0}, {"date": "2021-07-16", "close": 282.46, "volume": 2100759.0}, {"date": "2021-07-19", "close": 280.89, "volume": 2166943.0}, {"date": "2021-07-20", "close": 283.0, "volume": 1502643.0}, {"date": "2021-07-21", "close": 280.26, "volume": 1166995.0}, {"date": "2021-07-22", "close": 281.6, "volume": 1152328.0}, {"date": "2021-07-23", "close": 285.26, "volume": 1144241.0}, {"date": "2021-07-26", "close": 284.61, "volume": 1174401.0}, {"date": "2021-07-27", "close": 286.88, "volume": 1229223.0}, {"date": "2021-07-28", "close": 284.98, "volume": 1636048.0}, {"date": "2021-07-29", "close": 283.0, "volume": 1768233.0}, {"date": "2021-07-30", "close": 282.8, "volume": 1762184.0}, {"date": "2021-08-02", "close": 283.62, "volume": 1219283.0}, {"date": "2021-08-03", "close": 284.35, "volume": 1000032.0}, {"date": "2021-08-04", "close": 284.87, "volume": 1315122.0}, {"date": "2021-08-05", "close": 282.76, "volume": 1307753.0}, {"date": "2021-08-06", "close": 282.12, "volume": 1460140.0}, {"date": "2021-08-09", "close": 280.06, "volume": 1093340.0}, {"date": "2021-08-10", "close": 275.3, "volume": 1293233.0}, {"date": "2021-08-11", "close": 277.22, "volume": 871555.0}, {"date": "2021-08-12", "close": 280.05, "volume": 874399.0}, {"date": "2021-08-13", "close": 282.92, "volume": 807987.0}, {"date": "2021-08-16", "close": 283.2, "volume": 1068100.0}, {"date": "2021-08-17", "close": 286.53, "volume": 922491.0}, {"date": "2021-08-18", "close": 283.38, "volume": 1146165.0}, {"date": "2021-08-19", "close": 289.14, "volume": 1203217.0}, {"date": "2021-08-20", "close": 290.82, "volume": 1712846.0}, {"date": "2021-08-23", "close": 288.51, "volume": 1071401.0}, {"date": "2021-08-24", "close": 284.6, "volume": 977960.0}, {"date": "2021-08-25", "close": 282.9, "volume": 973412.0}, {"date": "2021-08-26", "close": 283.18, "volume": 960962.0}, {"date": "2021-08-27", "close": 285.5, "volume": 882387.0}, {"date": "2021-08-30", "close": 291.68, "volume": 1632626.0}, {"date": "2021-08-31", "close": 292.17, "volume": 2327071.0}, {"date": "2021-09-01", "close": 297.96, "volume": 1658529.0}, {"date": "2021-09-02", "close": 300.89, "volume": 1796038.0}, {"date": "2021-09-03", "close": 302.01, "volume": 1645280.0}, {"date": "2021-09-07", "close": 299.22, "volume": 1535395.0}, {"date": "2021-09-08", "close": 303.62, "volume": 1512682.0}, {"date": "2021-09-09", "close": 296.82, "volume": 1243084.0}, {"date": "2021-09-10", "close": 293.88, "volume": 1488665.0}, {"date": "2021-09-13", "close": 294.61, "volume": 1270086.0}, {"date": "2021-09-14", "close": 296.4, "volume": 1109712.0}, {"date": "2021-09-15", "close": 297.26, "volume": 1044162.0}, {"date": "2021-09-16", "close": 297.14, "volume": 906556.0}, {"date": "2021-09-17", "close": 293.75, "volume": 2995194.0}, {"date": "2021-09-20", "close": 291.19, "volume": 2374735.0}, {"date": "2021-09-21", "close": 291.87, "volume": 1161580.0}, {"date": "2021-09-22", "close": 293.55, "volume": 1172896.0}, {"date": "2021-09-23", "close": 288.0, "volume": 1634089.0}, {"date": "2021-09-24", "close": 282.18, "volume": 2318706.0}, {"date": "2021-09-27", "close": 274.1, "volume": 1776671.0}, {"date": "2021-09-28", "close": 268.75, "volume": 2317616.0}, {"date": "2021-09-29", "close": 270.01, "volume": 1448475.0}, {"date": "2021-09-30", "close": 265.41, "volume": 2090777.0}, {"date": "2021-10-01", "close": 266.61, "volume": 1784730.0}, {"date": "2021-10-04", "close": 265.23, "volume": 1387676.0}, {"date": "2021-10-05", "close": 264.55, "volume": 1649207.0}, {"date": "2021-10-06", "close": 267.96, "volume": 1421116.0}, {"date": "2021-10-07", "close": 266.11, "volume": 1185130.0}, {"date": "2021-10-08", "close": 262.08, "volume": 1064294.0}, {"date": "2021-10-11", "close": 261.6, "volume": 1074783.0}, {"date": "2021-10-12", "close": 264.55, "volume": 1352670.0}, {"date": "2021-10-13", "close": 264.18, "volume": 1646662.0}, {"date": "2021-10-14", "close": 267.87, "volume": 1370049.0}, {"date": "2021-10-15", "close": 269.33, "volume": 3091326.0}, {"date": "2021-10-18", "close": 268.0, "volume": 1354372.0}, {"date": "2021-10-19", "close": 272.9, "volume": 1816952.0}, {"date": "2021-10-20", "close": 276.04, "volume": 1109764.0}, {"date": "2021-10-21", "close": 279.04, "volume": 1269131.0}, {"date": "2021-10-22", "close": 284.45, "volume": 1496558.0}, {"date": "2021-10-25", "close": 284.58, "volume": 1194663.0}, {"date": "2021-10-26", "close": 286.94, "volume": 1742322.0}, {"date": "2021-10-27", "close": 285.42, "volume": 1280336.0}, {"date": "2021-10-28", "close": 286.01, "volume": 1391588.0}, {"date": "2021-10-29", "close": 281.97, "volume": 2532004.0}, {"date": "2021-11-01", "close": 282.1, "volume": 1520492.0}, {"date": "2021-11-02", "close": 282.65, "volume": 1532480.0}, {"date": "2021-11-03", "close": 280.6, "volume": 1133581.0}, {"date": "2021-11-04", "close": 278.95, "volume": 1381144.0}, {"date": "2021-11-05", "close": 277.83, "volume": 1213952.0}, {"date": "2021-11-08", "close": 278.76, "volume": 1014052.0}, {"date": "2021-11-09", "close": 279.92, "volume": 823290.0}, {"date": "2021-11-10", "close": 275.88, "volume": 925317.0}, {"date": "2021-11-11", "close": 272.48, "volume": 1221771.0}, {"date": "2021-11-12", "close": 272.1, "volume": 991162.0}, {"date": "2021-11-15", "close": 260.5, "volume": 3467573.0}, {"date": "2021-11-16", "close": 259.04, "volume": 2783241.0}, {"date": "2021-11-17", "close": 257.53, "volume": 3451709.0}, {"date": "2021-11-18", "close": 258.96, "volume": 2436834.0}, {"date": "2021-11-19", "close": 260.98, "volume": 2036752.0}, {"date": "2021-11-22", "close": 257.63, "volume": 1835349.0}, {"date": "2021-11-23", "close": 262.0, "volume": 2071114.0}, {"date": "2021-11-24", "close": 265.48, "volume": 1321092.0}, {"date": "2021-11-26", "close": 262.87, "volume": 1161752.0}, {"date": "2021-11-29", "close": 266.94, "volume": 1842963.0}, {"date": "2021-11-30", "close": 262.48, "volume": 2759474.0}, {"date": "2021-12-01", "close": 258.95, "volume": 2629364.0}, {"date": "2021-12-02", "close": 266.24, "volume": 1902620.0}, {"date": "2021-12-03", "close": 266.96, "volume": 1804005.0}, {"date": "2021-12-06", "close": 269.57, "volume": 1864992.0}, {"date": "2021-12-07", "close": 276.81, "volume": 2133034.0}, {"date": "2021-12-08", "close": 275.85, "volume": 1327825.0}, {"date": "2021-12-09", "close": 271.06, "volume": 1116096.0}, {"date": "2021-12-10", "close": 272.57, "volume": 1352392.0}, {"date": "2021-12-13", "close": 276.02, "volume": 1836423.0}, {"date": "2021-12-14", "close": 273.41, "volume": 2225072.0}, {"date": "2021-12-15", "close": 274.35, "volume": 1932577.0}, {"date": "2021-12-16", "close": 279.47, "volume": 1791520.0}, {"date": "2021-12-17", "close": 278.86, "volume": 3248735.0}, {"date": "2021-12-20", "close": 278.46, "volume": 1551152.0}, {"date": "2021-12-21", "close": 277.85, "volume": 1382015.0}, {"date": "2021-12-22", "close": 281.25, "volume": 914341.0}, {"date": "2021-12-23", "close": 278.74, "volume": 1016008.0}, {"date": "2021-12-27", "close": 285.76, "volume": 1235254.0}, {"date": "2021-12-28", "close": 288.49, "volume": 1065659.0}, {"date": "2021-12-29", "close": 288.88, "volume": 1430584.0}, {"date": "2021-12-30", "close": 291.14, "volume": 1370264.0}, {"date": "2021-12-31", "close": 292.5, "volume": 1274218.0}, {"date": "2022-01-03", "close": 286.38, "volume": 1598003.0}, {"date": "2022-01-04", "close": 282.77, "volume": 1813438.0}, {"date": "2022-01-05", "close": 264.57, "volume": 4486313.0}, {"date": "2022-01-06", "close": 264.89, "volume": 2473075.0}, {"date": "2022-01-07", "close": 266.58, "volume": 2244354.0}, {"date": "2022-01-10", "close": 264.41, "volume": 2113599.0}, {"date": "2022-01-11", "close": 260.49, "volume": 1884349.0}, {"date": "2022-01-12", "close": 259.39, "volume": 1876905.0}, {"date": "2022-01-13", "close": 255.44, "volume": 1728049.0}, {"date": "2022-01-14", "close": 250.62, "volume": 2549879.0}, {"date": "2022-01-18", "close": 250.23, "volume": 2523662.0}, {"date": "2022-01-19", "close": 249.0, "volume": 2200027.0}, {"date": "2022-01-20", "close": 245.94, "volume": 2120932.0}, {"date": "2022-01-21", "close": 244.76, "volume": 3504960.0}, {"date": "2022-01-24", "close": 248.4, "volume": 2708795.0}, {"date": "2022-01-25", "close": 250.53, "volume": 2065760.0}, {"date": "2022-01-26", "close": 242.6, "volume": 2325038.0}, {"date": "2022-01-27", "close": 236.43, "volume": 2722376.0}, {"date": "2022-01-28", "close": 246.77, "volume": 2106710.0}, {"date": "2022-01-31", "close": 251.5, "volume": 2664999.0}, {"date": "2022-02-01", "close": 250.15, "volume": 1665909.0}, {"date": "2022-02-02", "close": 252.34, "volume": 1446026.0}, {"date": "2022-02-03", "close": 250.7, "volume": 1367343.0}, {"date": "2022-02-04", "close": 246.43, "volume": 1275922.0}, {"date": "2022-02-07", "close": 246.26, "volume": 1171570.0}, {"date": "2022-02-08", "close": 245.32, "volume": 1303881.0}, {"date": "2022-02-09", "close": 249.89, "volume": 1824658.0}, {"date": "2022-02-10", "close": 242.51, "volume": 1453093.0}, {"date": "2022-02-11", "close": 236.9, "volume": 2379643.0}, {"date": "2022-02-14", "close": 234.29, "volume": 1810113.0}, {"date": "2022-02-15", "close": 233.39, "volume": 1696356.0}, {"date": "2022-02-16", "close": 232.33, "volume": 1275667.0}, {"date": "2022-02-17", "close": 228.67, "volume": 1721132.0}, {"date": "2022-02-18", "close": 228.44, "volume": 2705423.0}, {"date": "2022-02-22", "close": 228.37, "volume": 2521584.0}, {"date": "2022-02-23", "close": 227.45, "volume": 1934035.0}, {"date": "2022-02-24", "close": 231.75, "volume": 2699757.0}, {"date": "2022-02-25", "close": 233.66, "volume": 2309531.0}, {"date": "2022-02-28", "close": 226.87, "volume": 3690443.0}, {"date": "2022-03-01", "close": 228.55, "volume": 2467253.0}, {"date": "2022-03-02", "close": 231.0, "volume": 2160356.0}, {"date": "2022-03-03", "close": 235.24, "volume": 2702699.0}, {"date": "2022-03-04", "close": 238.28, "volume": 2396600.0}, {"date": "2022-03-07", "close": 232.02, "volume": 1499174.0}, {"date": "2022-03-08", "close": 227.97, "volume": 2058048.0}, {"date": "2022-03-09", "close": 233.11, "volume": 1481262.0}, {"date": "2022-03-10", "close": 232.8, "volume": 1300343.0}, {"date": "2022-03-11", "close": 234.84, "volume": 1889183.0}, {"date": "2022-03-14", "close": 234.93, "volume": 1652426.0}, {"date": "2022-03-15", "close": 236.21, "volume": 1422307.0}, {"date": "2022-03-16", "close": 239.63, "volume": 1902024.0}, {"date": "2022-03-17", "close": 245.14, "volume": 1876346.0}, {"date": "2022-03-18", "close": 242.53, "volume": 3668166.0}, {"date": "2022-03-21", "close": 241.64, "volume": 1601436.0}, {"date": "2022-03-22", "close": 239.67, "volume": 1909859.0}, {"date": "2022-03-23", "close": 234.0, "volume": 1968581.0}, {"date": "2022-03-24", "close": 235.49, "volume": 2081191.0}, {"date": "2022-03-25", "close": 240.69, "volume": 1530214.0}, {"date": "2022-03-28", "close": 245.03, "volume": 1382794.0}, {"date": "2022-03-29", "close": 250.55, "volume": 1917462.0}, {"date": "2022-03-30", "close": 250.87, "volume": 1385431.0}, {"date": "2022-03-31", "close": 251.22, "volume": 3315586.0}, {"date": "2022-04-01", "close": 256.95, "volume": 1636310.0}, {"date": "2022-04-04", "close": 257.83, "volume": 1989813.0}, {"date": "2022-04-05", "close": 262.92, "volume": 1956269.0}, {"date": "2022-04-06", "close": 268.62, "volume": 2749739.0}, {"date": "2022-04-07", "close": 265.73, "volume": 1752353.0}, {"date": "2022-04-08", "close": 266.41, "volume": 1559108.0}, {"date": "2022-04-11", "close": 263.31, "volume": 2158648.0}, {"date": "2022-04-12", "close": 257.18, "volume": 1518083.0}, {"date": "2022-04-13", "close": 257.16, "volume": 1317790.0}, {"date": "2022-04-14", "close": 255.54, "volume": 2312312.0}, {"date": "2022-04-18", "close": 253.91, "volume": 1072713.0}, {"date": "2022-04-19", "close": 258.77, "volume": 1308493.0}, {"date": "2022-04-20", "close": 267.59, "volume": 1807562.0}, {"date": "2022-04-21", "close": 266.75, "volume": 1712477.0}, {"date": "2022-04-22", "close": 261.9, "volume": 1664695.0}, {"date": "2022-04-25", "close": 259.52, "volume": 1656756.0}, {"date": "2022-04-26", "close": 254.82, "volume": 1883330.0}, {"date": "2022-04-27", "close": 252.85, "volume": 2049618.0}, {"date": "2022-04-28", "close": 252.18, "volume": 2417451.0}, {"date": "2022-04-29", "close": 241.02, "volume": 2151909.0}, {"date": "2022-05-02", "close": 236.95, "volume": 2127652.0}, {"date": "2022-05-03", "close": 241.01, "volume": 1367134.0}, {"date": "2022-05-04", "close": 245.64, "volume": 1098650.0}, {"date": "2022-05-05", "close": 241.48, "volume": 1375959.0}, {"date": "2022-05-06", "close": 244.07, "volume": 1843149.0}, {"date": "2022-05-09", "close": 231.09, "volume": 2423354.0}, {"date": "2022-05-10", "close": 224.75, "volume": 2411709.0}, {"date": "2022-05-11", "close": 224.72, "volume": 2104272.0}, {"date": "2022-05-12", "close": 225.5, "volume": 2193756.0}, {"date": "2022-05-13", "close": 232.66, "volume": 2229477.0}, {"date": "2022-05-16", "close": 230.22, "volume": 1203104.0}, {"date": "2022-05-17", "close": 233.0, "volume": 1728456.0}, {"date": "2022-05-18", "close": 230.63, "volume": 1623960.0}, {"date": "2022-05-19", "close": 233.25, "volume": 1825919.0}, {"date": "2022-05-20", "close": 244.28, "volume": 2853943.0}, {"date": "2022-05-23", "close": 249.42, "volume": 1697449.0}, {"date": "2022-05-24", "close": 258.52, "volume": 2174398.0}, {"date": "2022-05-25", "close": 260.29, "volume": 2392874.0}, {"date": "2022-05-26", "close": 254.69, "volume": 1487229.0}, {"date": "2022-05-27", "close": 260.96, "volume": 1786270.0}, {"date": "2022-05-31", "close": 256.13, "volume": 2829603.0}, {"date": "2022-06-01", "close": 252.56, "volume": 1418093.0}, {"date": "2022-06-02", "close": 262.36, "volume": 2781835.0}, {"date": "2022-06-03", "close": 266.73, "volume": 7332223.0}, {"date": "2022-06-06", "close": 267.36, "volume": 4197136.0}, {"date": "2022-06-07", "close": 266.15, "volume": 2135157.0}, {"date": "2022-06-08", "close": 264.46, "volume": 1550443.0}, {"date": "2022-06-09", "close": 260.2, "volume": 2051225.0}, {"date": "2022-06-10", "close": 251.01, "volume": 2188222.0}, {"date": "2022-06-13", "close": 240.03, "volume": 2272946.0}, {"date": "2022-06-14", "close": 234.49, "volume": 2584892.0}, {"date": "2022-06-15", "close": 241.4, "volume": 2076667.0}, {"date": "2022-06-16", "close": 234.18, "volume": 1668510.0}, {"date": "2022-06-17", "close": 236.17, "volume": 4291846.0}, {"date": "2022-06-21", "close": 246.85, "volume": 2502006.0}, {"date": "2022-06-22", "close": 252.01, "volume": 3130202.0}, {"date": "2022-06-23", "close": 258.31, "volume": 2553123.0}, {"date": "2022-06-24", "close": 261.65, "volume": 3131490.0}, {"date": "2022-06-27", "close": 259.33, "volume": 2018918.0}, {"date": "2022-06-28", "close": 252.93, "volume": 1601891.0}, {"date": "2022-06-29", "close": 253.16, "volume": 1863735.0}, {"date": "2022-06-30", "close": 255.59, "volume": 1938097.0}, {"date": "2022-07-01", "close": 258.4, "volume": 1363377.0}, {"date": "2022-07-05", "close": 255.94, "volume": 1321658.0}, {"date": "2022-07-06", "close": 258.23, "volume": 1170899.0}, {"date": "2022-07-07", "close": 257.18, "volume": 1089631.0}, {"date": "2022-07-08", "close": 255.01, "volume": 936028.0}, {"date": "2022-07-11", "close": 257.99, "volume": 1299534.0}, {"date": "2022-07-12", "close": 255.49, "volume": 1650918.0}, {"date": "2022-07-13", "close": 255.92, "volume": 1188505.0}, {"date": "2022-07-14", "close": 256.51, "volume": 1579240.0}, {"date": "2022-07-15", "close": 257.2, "volume": 1181127.0}, {"date": "2022-07-18", "close": 249.25, "volume": 1608197.0}, {"date": "2022-07-19", "close": 257.16, "volume": 1506361.0}, {"date": "2022-07-20", "close": 249.74, "volume": 1573621.0}, {"date": "2022-07-21", "close": 255.4, "volume": 1290350.0}, {"date": "2022-07-22", "close": 259.6, "volume": 1587501.0}, {"date": "2022-07-25", "close": 257.34, "volume": 1593317.0}, {"date": "2022-07-26", "close": 258.98, "volume": 1579766.0}, {"date": "2022-07-27", "close": 258.28, "volume": 1505440.0}, {"date": "2022-07-28", "close": 268.9, "volume": 2589510.0}, {"date": "2022-07-29", "close": 270.83, "volume": 1821179.0}, {"date": "2022-08-01", "close": 268.62, "volume": 1323131.0}, {"date": "2022-08-02", "close": 266.63, "volume": 1681063.0}, {"date": "2022-08-03", "close": 268.83, "volume": 1370203.0}, {"date": "2022-08-04", "close": 271.27, "volume": 1257846.0}, {"date": "2022-08-05", "close": 272.19, "volume": 1156388.0}, {"date": "2022-08-08", "close": 273.0, "volume": 968855.0}, {"date": "2022-08-09", "close": 276.18, "volume": 1459759.0}, {"date": "2022-08-10", "close": 277.79, "volume": 1351227.0}, {"date": "2022-08-11", "close": 273.95, "volume": 1260462.0}, {"date": "2022-08-12", "close": 277.72, "volume": 1110090.0}, {"date": "2022-08-15", "close": 281.52, "volume": 1329151.0}, {"date": "2022-08-16", "close": 278.45, "volume": 1183534.0}, {"date": "2022-08-17", "close": 277.46, "volume": 1059047.0}, {"date": "2022-08-18", "close": 275.49, "volume": 1139050.0}, {"date": "2022-08-19", "close": 274.41, "volume": 2110662.0}, {"date": "2022-08-22", "close": 269.75, "volume": 946886.0}, {"date": "2022-08-23", "close": 265.23, "volume": 971044.0}, {"date": "2022-08-24", "close": 264.48, "volume": 1372907.0}, {"date": "2022-08-25", "close": 268.24, "volume": 1367408.0}, {"date": "2022-08-26", "close": 261.19, "volume": 1227396.0}, {"date": "2022-08-29", "close": 259.72, "volume": 1577915.0}, {"date": "2022-08-30", "close": 253.4, "volume": 1211175.0}, {"date": "2022-08-31", "close": 254.05, "volume": 2005133.0}, {"date": "2022-09-01", "close": 257.64, "volume": 1590489.0}, {"date": "2022-09-02", "close": 250.85, "volume": 1387679.0}, {"date": "2022-09-06", "close": 254.18, "volume": 1163730.0}, {"date": "2022-09-07", "close": 259.5, "volume": 1095808.0}, {"date": "2022-09-08", "close": 261.67, "volume": 1518728.0}, {"date": "2022-09-09", "close": 261.59, "volume": 880074.0}, {"date": "2022-09-12", "close": 265.09, "volume": 946188.0}, {"date": "2022-09-13", "close": 254.63, "volume": 1711368.0}, {"date": "2022-09-14", "close": 251.82, "volume": 2087005.0}, {"date": "2022-09-15", "close": 245.06, "volume": 1561437.0}, {"date": "2022-09-16", "close": 245.89, "volume": 3287522.0}, {"date": "2022-09-19", "close": 247.5, "volume": 1249352.0}, {"date": "2022-09-20", "close": 237.9, "volume": 2093034.0}, {"date": "2022-09-21", "close": 234.15, "volume": 1942407.0}, {"date": "2022-09-22", "close": 232.78, "volume": 1446047.0}, {"date": "2022-09-23", "close": 228.81, "volume": 1907135.0}, {"date": "2022-09-26", "close": 221.37, "volume": 2146859.0}, {"date": "2022-09-27", "close": 220.6, "volume": 1900882.0}, {"date": "2022-09-28", "close": 221.06, "volume": 1988815.0}, {"date": "2022-09-29", "close": 213.72, "volume": 2096505.0}, {"date": "2022-09-30", "close": 214.7, "volume": 2501939.0}, {"date": "2022-10-03", "close": 217.17, "volume": 2102261.0}, {"date": "2022-10-04", "close": 220.08, "volume": 2032978.0}, {"date": "2022-10-05", "close": 214.14, "volume": 1518768.0}, {"date": "2022-10-06", "close": 203.07, "volume": 2908664.0}, {"date": "2022-10-07", "close": 194.63, "volume": 3165300.0}, {"date": "2022-10-10", "close": 189.58, "volume": 1992344.0}, {"date": "2022-10-11", "close": 189.27, "volume": 2463256.0}, {"date": "2022-10-12", "close": 183.79, "volume": 2572497.0}, {"date": "2022-10-13", "close": 189.85, "volume": 3518266.0}, {"date": "2022-10-14", "close": 185.78, "volume": 2466536.0}, {"date": "2022-10-17", "close": 192.49, "volume": 3040978.0}, {"date": "2022-10-18", "close": 197.22, "volume": 3253609.0}, {"date": "2022-10-19", "close": 190.99, "volume": 1824883.0}, {"date": "2022-10-20", "close": 188.0, "volume": 2515648.0}, {"date": "2022-10-21", "close": 187.56, "volume": 2078086.0}, {"date": "2022-10-24", "close": 185.4, "volume": 1856435.0}, {"date": "2022-10-25", "close": 195.53, "volume": 2495243.0}, {"date": "2022-10-26", "close": 196.92, "volume": 2512311.0}, {"date": "2022-10-27", "close": 198.68, "volume": 3414473.0}, {"date": "2022-10-28", "close": 204.71, "volume": 2613812.0}, {"date": "2022-10-31", "close": 207.19, "volume": 2513463.0}, {"date": "2022-11-01", "close": 207.88, "volume": 1907060.0}, {"date": "2022-11-02", "close": 205.19, "volume": 2655696.0}, {"date": "2022-11-03", "close": 201.33, "volume": 1703849.0}, {"date": "2022-11-04", "close": 203.92, "volume": 1788136.0}, {"date": "2022-11-07", "close": 202.02, "volume": 1828829.0}, {"date": "2022-11-08", "close": 203.02, "volume": 2071794.0}, {"date": "2022-11-09", "close": 201.04, "volume": 1530293.0}, {"date": "2022-11-10", "close": 220.9, "volume": 2781282.0}, {"date": "2022-11-11", "close": 223.26, "volume": 1915700.0}, {"date": "2022-11-14", "close": 215.38, "volume": 1628136.0}, {"date": "2022-11-15", "close": 219.58, "volume": 2152341.0}, {"date": "2022-11-16", "close": 219.15, "volume": 2400809.0}, {"date": "2022-11-17", "close": 216.34, "volume": 2144778.0}, {"date": "2022-11-18", "close": 215.93, "volume": 2360692.0}, {"date": "2022-11-21", "close": 219.91, "volume": 1682406.0}, {"date": "2022-11-22", "close": 218.13, "volume": 1562378.0}, {"date": "2022-11-23", "close": 218.25, "volume": 1210527.0}, {"date": "2022-11-25", "close": 220.08, "volume": 566461.0}, {"date": "2022-11-28", "close": 213.9, "volume": 1367286.0}, {"date": "2022-11-29", "close": 217.22, "volume": 1848103.0}, {"date": "2022-11-30", "close": 221.25, "volume": 3889213.0}, {"date": "2022-12-01", "close": 221.3, "volume": 1708694.0}, {"date": "2022-12-02", "close": 219.37, "volume": 1354622.0}, {"date": "2022-12-05", "close": 215.61, "volume": 1454287.0}, {"date": "2022-12-06", "close": 212.52, "volume": 1672297.0}, {"date": "2022-12-07", "close": 211.11, "volume": 1624784.0}, {"date": "2022-12-08", "close": 212.25, "volume": 2465283.0}, {"date": "2022-12-09", "close": 213.84, "volume": 1646866.0}, {"date": "2022-12-12", "close": 215.87, "volume": 1847664.0}, {"date": "2022-12-13", "close": 223.39, "volume": 2179126.0}, {"date": "2022-12-14", "close": 219.85, "volume": 1902769.0}, {"date": "2022-12-15", "close": 218.22, "volume": 1693552.0}, {"date": "2022-12-16", "close": 213.45, "volume": 3724220.0}, {"date": "2022-12-19", "close": 209.62, "volume": 1401770.0}, {"date": "2022-12-20", "close": 208.69, "volume": 1307461.0}, {"date": "2022-12-21", "close": 210.6, "volume": 1410201.0}, {"date": "2022-12-22", "close": 210.6, "volume": 2212186.0}, {"date": "2022-12-23", "close": 212.45, "volume": 1146744.0}, {"date": "2022-12-27", "close": 210.9, "volume": 1550053.0}, {"date": "2022-12-28", "close": 210.1, "volume": 1411720.0}, {"date": "2022-12-29", "close": 215.74, "volume": 1323910.0}, {"date": "2022-12-30", "close": 211.86, "volume": 1450509.0}, {"date": "2023-01-03", "close": 214.67, "volume": 1812441.0}, {"date": "2023-01-04", "close": 219.0, "volume": 1796147.0}, {"date": "2023-01-05", "close": 212.13, "volume": 1494990.0}, {"date": "2023-01-06", "close": 218.5, "volume": 1980390.0}, {"date": "2023-01-09", "close": 219.3, "volume": 1727437.0}, {"date": "2023-01-10", "close": 221.95, "volume": 1691259.0}, {"date": "2023-01-11", "close": 228.12, "volume": 1894016.0}, {"date": "2023-01-12", "close": 232.21, "volume": 2364724.0}, {"date": "2023-01-13", "close": 232.81, "volume": 2007337.0}, {"date": "2023-01-17", "close": 231.05, "volume": 2204636.0}, {"date": "2023-01-18", "close": 225.19, "volume": 2212952.0}, {"date": "2023-01-19", "close": 223.35, "volume": 1864404.0}, {"date": "2023-01-20", "close": 221.41, "volume": 2990400.0}, {"date": "2023-01-23", "close": 215.67, "volume": 2723609.0}, {"date": "2023-01-24", "close": 215.17, "volume": 1991885.0}, {"date": "2023-01-25", "close": 218.66, "volume": 1985144.0}, {"date": "2023-01-26", "close": 221.03, "volume": 1126119.0}, {"date": "2023-01-27", "close": 220.79, "volume": 1360244.0}, {"date": "2023-01-30", "close": 218.06, "volume": 1422213.0}, {"date": "2023-01-31", "close": 223.39, "volume": 1548484.0}, {"date": "2023-02-01", "close": 227.14, "volume": 2601470.0}, {"date": "2023-02-02", "close": 227.39, "volume": 2195833.0}, {"date": "2023-02-03", "close": 222.06, "volume": 2485767.0}, {"date": "2023-02-06", "close": 220.57, "volume": 1797855.0}, {"date": "2023-02-07", "close": 219.47, "volume": 1834467.0}, {"date": "2023-02-08", "close": 218.47, "volume": 1936139.0}, {"date": "2023-02-09", "close": 215.19, "volume": 1220039.0}, {"date": "2023-02-10", "close": 216.72, "volume": 1929886.0}, {"date": "2023-02-13", "close": 217.26, "volume": 1352755.0}, {"date": "2023-02-14", "close": 215.15, "volume": 1017286.0}, {"date": "2023-02-15", "close": 216.6, "volume": 1381596.0}, {"date": "2023-02-16", "close": 212.0, "volume": 1719821.0}, {"date": "2023-02-17", "close": 210.26, "volume": 1793731.0}, {"date": "2023-02-21", "close": 204.65, "volume": 1888502.0}, {"date": "2023-02-22", "close": 199.28, "volume": 3564534.0}, {"date": "2023-02-23", "close": 201.96, "volume": 3234006.0}, {"date": "2023-02-24", "close": 195.73, "volume": 2727006.0}, {"date": "2023-02-27", "close": 195.08, "volume": 2348110.0}, {"date": "2023-02-28", "close": 198.01, "volume": 2741611.0}, {"date": "2023-03-01", "close": 194.89, "volume": 3261010.0}, {"date": "2023-03-02", "close": 197.53, "volume": 1884904.0}, {"date": "2023-03-03", "close": 202.5, "volume": 2044803.0}, {"date": "2023-03-06", "close": 198.57, "volume": 1788930.0}, {"date": "2023-03-07", "close": 192.37, "volume": 1907035.0}, {"date": "2023-03-08", "close": 195.77, "volume": 1603067.0}, {"date": "2023-03-09", "close": 191.2, "volume": 1463930.0}, {"date": "2023-03-10", "close": 191.27, "volume": 2357959.0}, {"date": "2023-03-13", "close": 196.33, "volume": 2325323.0}, {"date": "2023-03-14", "close": 199.83, "volume": 2461552.0}, {"date": "2023-03-15", "close": 202.32, "volume": 3117498.0}, {"date": "2023-03-16", "close": 205.05, "volume": 2622423.0}, {"date": "2023-03-17", "close": 201.35, "volume": 3456929.0}, {"date": "2023-03-20", "close": 201.95, "volume": 2000732.0}, {"date": "2023-03-21", "close": 198.19, "volume": 2578260.0}, {"date": "2023-03-22", "close": 192.12, "volume": 1943534.0}, {"date": "2023-03-23", "close": 191.62, "volume": 2053220.0}, {"date": "2023-03-24", "close": 199.62, "volume": 1897744.0}, {"date": "2023-03-27", "close": 193.15, "volume": 2389878.0}, {"date": "2023-03-28", "close": 192.87, "volume": 1480223.0}, {"date": "2023-03-29", "close": 198.49, "volume": 1784192.0}, {"date": "2023-03-30", "close": 201.18, "volume": 1477845.0}, {"date": "2023-03-31", "close": 204.34, "volume": 2558038.0}, {"date": "2023-04-03", "close": 201.1, "volume": 2876208.0}, {"date": "2023-04-04", "close": 203.45, "volume": 3431571.0}, {"date": "2023-04-05", "close": 204.69, "volume": 2060205.0}, {"date": "2023-04-06", "close": 206.69, "volume": 1273382.0}, {"date": "2023-04-10", "close": 208.35, "volume": 1728792.0}, {"date": "2023-04-11", "close": 210.38, "volume": 2115059.0}, {"date": "2023-04-12", "close": 211.26, "volume": 2306315.0}, {"date": "2023-04-13", "close": 210.81, "volume": 1686105.0}, {"date": "2023-04-14", "close": 206.89, "volume": 1174764.0}, {"date": "2023-04-17", "close": 208.83, "volume": 1857915.0}, {"date": "2023-04-18", "close": 208.18, "volume": 2116106.0}, {"date": "2023-04-19", "close": 208.12, "volume": 1186696.0}, {"date": "2023-04-20", "close": 205.59, "volume": 1472334.0}, {"date": "2023-04-21", "close": 204.14, "volume": 2177379.0}, {"date": "2023-04-24", "close": 203.94, "volume": 1356696.0}, {"date": "2023-04-25", "close": 201.74, "volume": 1339909.0}, {"date": "2023-04-26", "close": 200.34, "volume": 1789358.0}, {"date": "2023-04-27", "close": 205.64, "volume": 1744746.0}, {"date": "2023-04-28", "close": 204.39, "volume": 2082284.0}, {"date": "2023-05-01", "close": 199.5, "volume": 2135963.0}, {"date": "2023-05-02", "close": 196.13, "volume": 2133831.0}, {"date": "2023-05-03", "close": 191.97, "volume": 1491315.0}, {"date": "2023-05-04", "close": 194.4, "volume": 1984321.0}, {"date": "2023-05-05", "close": 196.75, "volume": 1210905.0}, {"date": "2023-05-08", "close": 193.21, "volume": 1311512.0}, {"date": "2023-05-09", "close": 193.52, "volume": 1511522.0}, {"date": "2023-05-10", "close": 196.36, "volume": 1628776.0}, {"date": "2023-05-11", "close": 195.69, "volume": 1714523.0}, {"date": "2023-05-12", "close": 200.29, "volume": 2130700.0}, {"date": "2023-05-15", "close": 195.46, "volume": 2134852.0}, {"date": "2023-05-16", "close": 191.04, "volume": 1395580.0}, {"date": "2023-05-17", "close": 194.76, "volume": 1181172.0}, {"date": "2023-05-18", "close": 191.03, "volume": 2387553.0}, {"date": "2023-05-19", "close": 190.73, "volume": 1250608.0}, {"date": "2023-05-22", "close": 193.47, "volume": 1753997.0}, {"date": "2023-05-23", "close": 188.15, "volume": 1755539.0}, {"date": "2023-05-24", "close": 183.39, "volume": 2011483.0}, {"date": "2023-05-25", "close": 182.56, "volume": 2597937.0}, {"date": "2023-05-26", "close": 182.18, "volume": 2692181.0}, {"date": "2023-05-30", "close": 182.0, "volume": 2483454.0}, {"date": "2023-05-31", "close": 184.44, "volume": 7074825.0}, {"date": "2023-06-01", "close": 187.01, "volume": 2618295.0}, {"date": "2023-06-02", "close": 191.15, "volume": 2188214.0}, {"date": "2023-06-05", "close": 188.64, "volume": 1383058.0}, {"date": "2023-06-06", "close": 189.11, "volume": 1390364.0}, {"date": "2023-06-07", "close": 190.93, "volume": 1823216.0}, {"date": "2023-06-08", "close": 190.02, "volume": 1184640.0}, {"date": "2023-06-09", "close": 187.3, "volume": 1825379.0}, {"date": "2023-06-12", "close": 188.56, "volume": 1533473.0}, {"date": "2023-06-13", "close": 191.02, "volume": 1946308.0}, {"date": "2023-06-14", "close": 193.02, "volume": 2510060.0}, {"date": "2023-06-15", "close": 194.27, "volume": 2432474.0}, {"date": "2023-06-16", "close": 192.89, "volume": 3283334.0}, {"date": "2023-06-20", "close": 190.05, "volume": 2139416.0}, {"date": "2023-06-21", "close": 189.34, "volume": 2127628.0}, {"date": "2023-06-22", "close": 186.43, "volume": 2431584.0}, {"date": "2023-06-23", "close": 186.03, "volume": 4173278.0}, {"date": "2023-06-26", "close": 188.13, "volume": 2308833.0}, {"date": "2023-06-27", "close": 187.72, "volume": 1776339.0}, {"date": "2023-06-28", "close": 191.61, "volume": 2600277.0}, {"date": "2023-06-29", "close": 192.73, "volume": 2674172.0}, {"date": "2023-06-30", "close": 193.94, "volume": 3243175.0}, {"date": "2023-07-03", "close": 195.04, "volume": 970958.0}, {"date": "2023-07-05", "close": 198.36, "volume": 2179047.0}, {"date": "2023-07-06", "close": 196.01, "volume": 1605642.0}, {"date": "2023-07-07", "close": 195.55, "volume": 1830201.0}, {"date": "2023-07-10", "close": 193.55, "volume": 1615726.0}, {"date": "2023-07-11", "close": 194.6, "volume": 1484250.0}, {"date": "2023-07-12", "close": 195.43, "volume": 1649199.0}, {"date": "2023-07-13", "close": 196.84, "volume": 1750014.0}, {"date": "2023-07-14", "close": 193.97, "volume": 1712215.0}, {"date": "2023-07-17", "close": 186.26, "volume": 4360153.0}, {"date": "2023-07-18", "close": 185.79, "volume": 3090639.0}, {"date": "2023-07-19", "close": 189.11, "volume": 3380765.0}, {"date": "2023-07-20", "close": 184.65, "volume": 4163961.0}, {"date": "2023-07-21", "close": 184.89, "volume": 4474303.0}, {"date": "2023-07-24", "close": 190.83, "volume": 3420677.0}, {"date": "2023-07-25", "close": 186.79, "volume": 2353660.0}, {"date": "2023-07-26", "close": 189.98, "volume": 3158566.0}, {"date": "2023-07-27", "close": 193.23, "volume": 2969643.0}, {"date": "2023-07-28", "close": 188.97, "volume": 1714587.0}, {"date": "2023-07-31", "close": 190.31, "volume": 1812772.0}, {"date": "2023-08-01", "close": 191.24, "volume": 2243800.0}, {"date": "2023-08-02", "close": 190.62, "volume": 2236423.0}, {"date": "2023-08-03", "close": 185.75, "volume": 2493049.0}, {"date": "2023-08-04", "close": 184.77, "volume": 1687502.0}, {"date": "2023-08-07", "close": 183.52, "volume": 1559571.0}, {"date": "2023-08-08", "close": 184.61, "volume": 2047317.0}, {"date": "2023-08-09", "close": 187.1, "volume": 1475752.0}, {"date": "2023-08-10", "close": 186.94, "volume": 1618379.0}, {"date": "2023-08-11", "close": 187.11, "volume": 1073113.0}, {"date": "2023-08-14", "close": 187.15, "volume": 1341963.0}, {"date": "2023-08-15", "close": 185.65, "volume": 1487825.0}, {"date": "2023-08-16", "close": 177.99, "volume": 2200417.0}, {"date": "2023-08-17", "close": 176.31, "volume": 2370199.0}, {"date": "2023-08-18", "close": 176.45, "volume": 1511325.0}, {"date": "2023-08-21", "close": 175.02, "volume": 1998504.0}, {"date": "2023-08-22", "close": 175.73, "volume": 1658405.0}, {"date": "2023-08-23", "close": 177.84, "volume": 1655773.0}, {"date": "2023-08-24", "close": 177.15, "volume": 1055717.0}, {"date": "2023-08-25", "close": 177.53, "volume": 1174703.0}, {"date": "2023-08-28", "close": 178.17, "volume": 1381865.0}, {"date": "2023-08-29", "close": 181.5, "volume": 1573109.0}, {"date": "2023-08-30", "close": 182.28, "volume": 1858341.0}, {"date": "2023-08-31", "close": 181.32, "volume": 1567089.0}, {"date": "2023-09-01", "close": 180.79, "volume": 1654106.0}, {"date": "2023-09-05", "close": 180.42, "volume": 1715242.0}, {"date": "2023-09-06", "close": 178.01, "volume": 2313336.0}, {"date": "2023-09-07", "close": 182.55, "volume": 2404518.0}, {"date": "2023-09-08", "close": 180.89, "volume": 1645781.0}, {"date": "2023-09-11", "close": 180.28, "volume": 1393106.0}, {"date": "2023-09-12", "close": 179.19, "volume": 1341477.0}, {"date": "2023-09-13", "close": 176.95, "volume": 1639014.0}, {"date": "2023-09-14", "close": 181.08, "volume": 1444605.0}, {"date": "2023-09-15", "close": 180.14, "volume": 3514612.0}, {"date": "2023-09-18", "close": 179.53, "volume": 1499122.0}, {"date": "2023-09-19", "close": 177.36, "volume": 1612620.0}, {"date": "2023-09-20", "close": 177.41, "volume": 1885806.0}, {"date": "2023-09-21", "close": 169.32, "volume": 2499682.0}, {"date": "2023-09-22", "close": 166.21, "volume": 3732843.0}, {"date": "2023-09-25", "close": 165.72, "volume": 2681106.0}, {"date": "2023-09-26", "close": 162.91, "volume": 2702810.0}, {"date": "2023-09-27", "close": 159.69, "volume": 3178788.0}, {"date": "2023-09-28", "close": 162.32, "volume": 2694052.0}, {"date": "2023-09-29", "close": 164.45, "volume": 2529281.0}, {"date": "2023-10-02", "close": 161.71, "volume": 2061141.0}, {"date": "2023-10-03", "close": 158.1, "volume": 1783473.0}, {"date": "2023-10-04", "close": 157.68, "volume": 2217239.0}, {"date": "2023-10-05", "close": 158.71, "volume": 1485980.0}, {"date": "2023-10-06", "close": 159.57, "volume": 1878736.0}, {"date": "2023-10-09", "close": 162.02, "volume": 1952110.0}, {"date": "2023-10-10", "close": 158.56, "volume": 2794018.0}, {"date": "2023-10-11", "close": 165.62, "volume": 2782469.0}, {"date": "2023-10-12", "close": 164.24, "volume": 1765097.0}, {"date": "2023-10-13", "close": 166.96, "volume": 1969368.0}, {"date": "2023-10-16", "close": 169.18, "volume": 2062229.0}, {"date": "2023-10-17", "close": 166.91, "volume": 1732545.0}, {"date": "2023-10-18", "close": 162.78, "volume": 1728695.0}, {"date": "2023-10-19", "close": 159.43, "volume": 2672217.0}, {"date": "2023-10-20", "close": 160.09, "volume": 2560764.0}, {"date": "2023-10-23", "close": 159.29, "volume": 2187737.0}, {"date": "2023-10-24", "close": 163.23, "volume": 2404561.0}, {"date": "2023-10-25", "close": 161.93, "volume": 2448369.0}, {"date": "2023-10-26", "close": 175.06, "volume": 5013466.0}, {"date": "2023-10-27", "close": 171.99, "volume": 2829577.0}, {"date": "2023-10-30", "close": 172.64, "volume": 2568591.0}, {"date": "2023-10-31", "close": 178.19, "volume": 2930740.0}, {"date": "2023-11-01", "close": 178.38, "volume": 1781318.0}, {"date": "2023-11-02", "close": 184.15, "volume": 2908013.0}, {"date": "2023-11-03", "close": 190.57, "volume": 3417103.0}, {"date": "2023-11-06", "close": 186.7, "volume": 1943821.0}, {"date": "2023-11-07", "close": 185.45, "volume": 1544400.0}, {"date": "2023-11-08", "close": 184.42, "volume": 1447454.0}, {"date": "2023-11-09", "close": 181.84, "volume": 1949344.0}, {"date": "2023-11-10", "close": 183.79, "volume": 1738751.0}, {"date": "2023-11-13", "close": 183.62, "volume": 1425176.0}, {"date": "2023-11-14", "close": 194.2, "volume": 2910453.0}, {"date": "2023-11-15", "close": 195.88, "volume": 3803043.0}, {"date": "2023-11-16", "close": 199.11, "volume": 3260589.0}, {"date": "2023-11-17", "close": 197.74, "volume": 2593655.0}, {"date": "2023-11-20", "close": 199.64, "volume": 1945537.0}, {"date": "2023-11-21", "close": 197.54, "volume": 1989324.0}, {"date": "2023-11-22", "close": 198.79, "volume": 1393260.0}, {"date": "2023-11-24", "close": 199.32, "volume": 614123.0}, {"date": "2023-11-27", "close": 201.21, "volume": 2525270.0}, {"date": "2023-11-28", "close": 203.22, "volume": 2105310.0}, {"date": "2023-11-29", "close": 206.18, "volume": 2933423.0}, {"date": "2023-11-30", "close": 208.78, "volume": 2943345.0}, {"date": "2023-12-01", "close": 210.47, "volume": 2093350.0}, {"date": "2023-12-04", "close": 208.73, "volume": 2668581.0}, {"date": "2023-12-05", "close": 210.41, "volume": 1738062.0}, {"date": "2023-12-06", "close": 210.76, "volume": 2037797.0}, {"date": "2023-12-07", "close": 210.72, "volume": 1964478.0}, {"date": "2023-12-08", "close": 206.45, "volume": 2364324.0}, {"date": "2023-12-11", "close": 205.6, "volume": 2468644.0}, {"date": "2023-12-12", "close": 205.05, "volume": 1712877.0}, {"date": "2023-12-13", "close": 211.04, "volume": 2244544.0}, {"date": "2023-12-14", "close": 212.17, "volume": 2975050.0}, {"date": "2023-12-15", "close": 212.15, "volume": 3722435.0}, {"date": "2023-12-18", "close": 210.69, "volume": 1805046.0}, {"date": "2023-12-19", "close": 211.0, "volume": 1776883.0}, {"date": "2023-12-20", "close": 211.11, "volume": 2991192.0}, {"date": "2023-12-21", "close": 214.28, "volume": 1685487.0}, {"date": "2023-12-22", "close": 215.19, "volume": 1106416.0}, {"date": "2023-12-26", "close": 216.24, "volume": 1053089.0}, {"date": "2023-12-27", "close": 216.72, "volume": 1860666.0}, {"date": "2023-12-28", "close": 217.16, "volume": 1125411.0}, {"date": "2023-12-29", "close": 215.88, "volume": 1584433.0}, {"date": "2024-01-02", "close": 218.81, "volume": 1566330.0}, {"date": "2024-01-03", "close": 214.69, "volume": 1533506.0}, {"date": "2024-01-04", "close": 215.46, "volume": 2032973.0}, {"date": "2024-01-05", "close": 214.28, "volume": 1884018.0}, {"date": "2024-01-08", "close": 216.08, "volume": 1703214.0}, {"date": "2024-01-09", "close": 211.86, "volume": 1578869.0}, {"date": "2024-01-10", "close": 208.97, "volume": 2088949.0}, {"date": "2024-01-11", "close": 207.65, "volume": 2271646.0}, {"date": "2024-01-12", "close": 209.43, "volume": 1763449.0}, {"date": "2024-01-16", "close": 208.05, "volume": 2400038.0}, {"date": "2024-01-17", "close": 204.95, "volume": 2629464.0}, {"date": "2024-01-18", "close": 203.91, "volume": 2881022.0}, {"date": "2024-01-19", "close": 203.87, "volume": 1986366.0}, {"date": "2024-01-22", "close": 204.02, "volume": 2185510.0}, {"date": "2024-01-23", "close": 202.26, "volume": 2108946.0}, {"date": "2024-01-24", "close": 196.76, "volume": 3308619.0}, {"date": "2024-01-25", "close": 200.21, "volume": 2510687.0}, {"date": "2024-01-26", "close": 197.29, "volume": 1831069.0}, {"date": "2024-01-29", "close": 199.11, "volume": 2466044.0}, {"date": "2024-01-30", "close": 195.56, "volume": 2428092.0}, {"date": "2024-01-31", "close": 195.65, "volume": 2454201.0}, {"date": "2024-02-01", "close": 198.39, "volume": 2700870.0}, {"date": "2024-02-02", "close": 193.51, "volume": 2913979.0}, {"date": "2024-02-05", "close": 189.47, "volume": 2489076.0}, {"date": "2024-02-06", "close": 191.67, "volume": 1777672.0}, {"date": "2024-02-07", "close": 193.62, "volume": 2254848.0}, {"date": "2024-02-08", "close": 193.64, "volume": 2001165.0}, {"date": "2024-02-09", "close": 194.44, "volume": 1903969.0}, {"date": "2024-02-12", "close": 191.77, "volume": 1589691.0}, {"date": "2024-02-13", "close": 188.42, "volume": 3512561.0}, {"date": "2024-02-14", "close": 188.49, "volume": 1818138.0}, {"date": "2024-02-15", "close": 189.46, "volume": 2412001.0}, {"date": "2024-02-16", "close": 187.13, "volume": 2127509.0}, {"date": "2024-02-20", "close": 188.4, "volume": 2241019.0}, {"date": "2024-02-21", "close": 188.22, "volume": 1863180.0}, {"date": "2024-02-22", "close": 188.01, "volume": 2149718.0}, {"date": "2024-02-23", "close": 189.93, "volume": 1458552.0}, {"date": "2024-02-26", "close": 187.72, "volume": 3310691.0}, {"date": "2024-02-27", "close": 186.68, "volume": 4672171.0}, {"date": "2024-02-28", "close": 193.76, "volume": 4059122.0}, {"date": "2024-02-29", "close": 198.86, "volume": 4676993.0}, {"date": "2024-03-01", "close": 201.76, "volume": 3473494.0}, {"date": "2024-03-04", "close": 206.15, "volume": 2851856.0}, {"date": "2024-03-05", "close": 205.42, "volume": 2469875.0}, {"date": "2024-03-06", "close": 206.01, "volume": 1865480.0}, {"date": "2024-03-07", "close": 204.73, "volume": 2085790.0}, {"date": "2024-03-08", "close": 207.31, "volume": 2155964.0}, {"date": "2024-03-11", "close": 206.75, "volume": 2006252.0}, {"date": "2024-03-12", "close": 204.18, "volume": 1746177.0}, {"date": "2024-03-13", "close": 202.35, "volume": 1690392.0}, {"date": "2024-03-14", "close": 199.19, "volume": 2010395.0}, {"date": "2024-03-15", "close": 197.34, "volume": 3346948.0}, {"date": "2024-03-18", "close": 195.91, "volume": 1833532.0}, {"date": "2024-03-19", "close": 196.63, "volume": 1463536.0}, {"date": "2024-03-20", "close": 194.63, "volume": 2154994.0}, {"date": "2024-03-21", "close": 193.94, "volume": 2658145.0}, {"date": "2024-03-22", "close": 192.79, "volume": 2581885.0}, {"date": "2024-03-25", "close": 195.56, "volume": 2144835.0}, {"date": "2024-03-26", "close": 194.1, "volume": 1823364.0}, {"date": "2024-03-27", "close": 197.38, "volume": 2494193.0}, {"date": "2024-03-28", "close": 197.59, "volume": 2170518.0}, {"date": "2024-04-01", "close": 193.01, "volume": 2195793.0}, {"date": "2024-04-02", "close": 192.18, "volume": 2321286.0}, {"date": "2024-04-03", "close": 192.31, "volume": 2270398.0}, {"date": "2024-04-04", "close": 190.3, "volume": 2265425.0}, {"date": "2024-04-05", "close": 190.17, "volume": 2538781.0}, {"date": "2024-04-08", "close": 188.21, "volume": 2296949.0}, {"date": "2024-04-09", "close": 192.81, "volume": 1962968.0}, {"date": "2024-04-10", "close": 181.96, "volume": 4136543.0}, {"date": "2024-04-11", "close": 178.64, "volume": 3688596.0}, {"date": "2024-04-12", "close": 179.2, "volume": 3839228.0}, {"date": "2024-04-15", "close": 178.12, "volume": 2563028.0}, {"date": "2024-04-16", "close": 172.21, "volume": 3848820.0}, {"date": "2024-04-17", "close": 172.02, "volume": 2732832.0}, {"date": "2024-04-18", "close": 171.0, "volume": 2276185.0}, {"date": "2024-04-19", "close": 171.3, "volume": 2867595.0}, {"date": "2024-04-22", "close": 172.3, "volume": 2603759.0}, {"date": "2024-04-23", "close": 174.18, "volume": 2659034.0}, {"date": "2024-04-24", "close": 173.35, "volume": 3029333.0}, {"date": "2024-04-25", "close": 172.9, "volume": 1862294.0}, {"date": "2024-04-26", "close": 171.69, "volume": 1701397.0}, {"date": "2024-04-29", "close": 174.99, "volume": 2115182.0}, {"date": "2024-04-30", "close": 171.56, "volume": 3710749.0}, {"date": "2024-05-01", "close": 176.84, "volume": 3877575.0}, {"date": "2024-05-02", "close": 179.64, "volume": 3278182.0}, {"date": "2024-05-03", "close": 181.74, "volume": 3130327.0}, {"date": "2024-05-06", "close": 178.69, "volume": 2297894.0}, {"date": "2024-05-07", "close": 181.28, "volume": 2594855.0}, {"date": "2024-05-08", "close": 181.33, "volume": 2014399.0}, {"date": "2024-05-09", "close": 186.37, "volume": 2588033.0}, {"date": "2024-05-10", "close": 184.49, "volume": 3158133.0}, {"date": "2024-05-13", "close": 185.0, "volume": 1842738.0}, {"date": "2024-05-14", "close": 186.96, "volume": 2008358.0}, {"date": "2024-05-15", "close": 192.02, "volume": 2815317.0}, {"date": "2024-05-16", "close": 194.94, "volume": 2616921.0}, {"date": "2024-05-17", "close": 194.51, "volume": 2157303.0}, {"date": "2024-05-20", "close": 191.76, "volume": 1733508.0}, {"date": "2024-05-21", "close": 194.13, "volume": 1527286.0}, {"date": "2024-05-22", "close": 191.34, "volume": 1681095.0}, {"date": "2024-05-23", "close": 186.6, "volume": 1768802.0}, {"date": "2024-05-24", "close": 185.93, "volume": 1257941.0}, {"date": "2024-05-28", "close": 185.03, "volume": 1828433.0}, {"date": "2024-05-29", "close": 185.32, "volume": 1977702.0}, {"date": "2024-05-30", "close": 190.78, "volume": 2850462.0}, {"date": "2024-05-31", "close": 195.74, "volume": 7332012.0}, {"date": "2024-06-03", "close": 196.97, "volume": 2333298.0}, {"date": "2024-06-04", "close": 200.41, "volume": 3236297.0}, {"date": "2024-06-05", "close": 198.19, "volume": 1737070.0}, {"date": "2024-06-06", "close": 199.49, "volume": 1865862.0}, {"date": "2024-06-07", "close": 194.26, "volume": 2143410.0}, {"date": "2024-06-10", "close": 194.72, "volume": 2874742.0}, {"date": "2024-06-11", "close": 193.27, "volume": 2781808.0}, {"date": "2024-06-12", "close": 193.82, "volume": 3331545.0}, {"date": "2024-06-13", "close": 196.78, "volume": 1531260.0}, {"date": "2024-06-14", "close": 197.03, "volume": 1933243.0}, {"date": "2024-06-17", "close": 192.28, "volume": 1779925.0}, {"date": "2024-06-18", "close": 192.78, "volume": 2407868.0}, {"date": "2024-06-20", "close": 194.17, "volume": 2236362.0}, {"date": "2024-06-21", "close": 194.85, "volume": 2837037.0}, {"date": "2024-06-24", "close": 196.39, "volume": 1792183.0}, {"date": "2024-06-25", "close": 192.68, "volume": 1364437.0}, {"date": "2024-06-26", "close": 192.67, "volume": 1828480.0}, {"date": "2024-06-27", "close": 195.32, "volume": 1599526.0}, {"date": "2024-06-28", "close": 194.38, "volume": 2393894.0}, {"date": "2024-07-01", "close": 194.02, "volume": 1691747.0}, {"date": "2024-07-02", "close": 192.27, "volume": 1913583.0}, {"date": "2024-07-03", "close": 194.79, "volume": 1182562.0}, {"date": "2024-07-05", "close": 195.64, "volume": 1018567.0}, {"date": "2024-07-08", "close": 196.17, "volume": 1508837.0}, {"date": "2024-07-09", "close": 195.96, "volume": 1577224.0}, {"date": "2024-07-10", "close": 196.77, "volume": 1576905.0}, {"date": "2024-07-11", "close": 207.2, "volume": 2256189.0}, {"date": "2024-07-12", "close": 210.61, "volume": 2238589.0}, {"date": "2024-07-15", "close": 208.84, "volume": 1585429.0}, {"date": "2024-07-16", "close": 210.15, "volume": 1329375.0}, {"date": "2024-07-17", "close": 213.12, "volume": 1759861.0}, {"date": "2024-07-18", "close": 210.65, "volume": 1736359.0}, {"date": "2024-07-19", "close": 210.14, "volume": 1404055.0}, {"date": "2024-07-22", "close": 209.37, "volume": 1476193.0}, {"date": "2024-07-23", "close": 209.52, "volume": 1123621.0}, {"date": "2024-07-24", "close": 209.39, "volume": 1922843.0}, {"date": "2024-07-25", "close": 209.92, "volume": 1926727.0}, {"date": "2024-07-26", "close": 213.72, "volume": 1548313.0}, {"date": "2024-07-29", "close": 214.93, "volume": 1607965.0}, {"date": "2024-07-30", "close": 223.05, "volume": 2447841.0}, {"date": "2024-07-31", "close": 220.4, "volume": 2924228.0}, {"date": "2024-08-01", "close": 227.93, "volume": 3047037.0}, {"date": "2024-08-02", "close": 234.64, "volume": 4750517.0}, {"date": "2024-08-05", "close": 226.19, "volume": 4329568.0}, {"date": "2024-08-06", "close": 228.16, "volume": 2823195.0}, {"date": "2024-08-07", "close": 225.97, "volume": 3315841.0}, {"date": "2024-08-08", "close": 223.61, "volume": 2942192.0}, {"date": "2024-08-09", "close": 222.59, "volume": 2071509.0}, {"date": "2024-08-12", "close": 225.54, "volume": 1455653.0}, {"date": "2024-08-13", "close": 222.66, "volume": 5449941.0}, {"date": "2024-08-14", "close": 223.18, "volume": 2313737.0}, {"date": "2024-08-15", "close": 218.06, "volume": 1858378.0}, {"date": "2024-08-16", "close": 219.85, "volume": 1986252.0}, {"date": "2024-08-19", "close": 219.66, "volume": 1262046.0}, {"date": "2024-08-20", "close": 220.38, "volume": 1630990.0}, {"date": "2024-08-21", "close": 219.49, "volume": 2262630.0}, {"date": "2024-08-22", "close": 220.1, "volume": 1926500.0}, {"date": "2024-08-23", "close": 227.0, "volume": 1803979.0}, {"date": "2024-08-26", "close": 225.31, "volume": 1142472.0}, {"date": "2024-08-27", "close": 226.16, "volume": 921558.0}, {"date": "2024-08-28", "close": 225.25, "volume": 1105576.0}, {"date": "2024-08-29", "close": 223.52, "volume": 2003196.0}, {"date": "2024-08-30", "close": 224.06, "volume": 1796764.0}, {"date": "2024-09-03", "close": 230.37, "volume": 2660171.0}, {"date": "2024-09-04", "close": 232.52, "volume": 2261861.0}, {"date": "2024-09-05", "close": 233.64, "volume": 1990837.0}, {"date": "2024-09-06", "close": 236.16, "volume": 2749994.0}, {"date": "2024-09-09", "close": 238.53, "volume": 1983964.0}, {"date": "2024-09-10", "close": 242.83, "volume": 2016794.0}, {"date": "2024-09-11", "close": 238.97, "volume": 2216503.0}, {"date": "2024-09-12", "close": 237.14, "volume": 2003818.0}, {"date": "2024-09-13", "close": 238.5, "volume": 1983420.0}, {"date": "2024-09-16", "close": 240.32, "volume": 2255500.0}, {"date": "2024-09-17", "close": 239.45, "volume": 1526006.0}, {"date": "2024-09-18", "close": 235.95, "volume": 1828121.0}, {"date": "2024-09-19", "close": 232.31, "volume": 3434476.0}, {"date": "2024-09-20", "close": 235.06, "volume": 3682951.0}, {"date": "2024-09-23", "close": 236.27, "volume": 1762013.0}, {"date": "2024-09-24", "close": 236.47, "volume": 1616104.0}, {"date": "2024-09-25", "close": 235.63, "volume": 1447232.0}, {"date": "2024-09-26", "close": 231.77, "volume": 2312538.0}, {"date": "2024-09-27", "close": 230.32, "volume": 3051009.0}, {"date": "2024-09-30", "close": 232.56, "volume": 2256722.0}, {"date": "2024-10-01", "close": 232.07, "volume": 2279933.0}, {"date": "2024-10-02", "close": 231.88, "volume": 2229583.0}, {"date": "2024-10-03", "close": 229.28, "volume": 1590914.0}, {"date": "2024-10-04", "close": 223.66, "volume": 1942688.0}, {"date": "2024-10-07", "close": 223.37, "volume": 1658097.0}, {"date": "2024-10-08", "close": 224.28, "volume": 1630902.0}, {"date": "2024-10-09", "close": 220.78, "volume": 1573997.0}, {"date": "2024-10-10", "close": 217.9, "volume": 1924286.0}, {"date": "2024-10-11", "close": 219.27, "volume": 1614001.0}, {"date": "2024-10-14", "close": 221.7, "volume": 1501964.0}, {"date": "2024-10-15", "close": 229.43, "volume": 2310128.0}, {"date": "2024-10-16", "close": 227.52, "volume": 1518104.0}, {"date": "2024-10-17", "close": 224.16, "volume": 2021729.0}, {"date": "2024-10-18", "close": 226.3, "volume": 1441933.0}, {"date": "2024-10-21", "close": 221.47, "volume": 1295730.0}, {"date": "2024-10-22", "close": 221.46, "volume": 1971495.0}, {"date": "2024-10-23", "close": 226.27, "volume": 2712931.0}, {"date": "2024-10-24", "close": 225.93, "volume": 1618292.0}, {"date": "2024-10-25", "close": 222.8, "volume": 2054209.0}, {"date": "2024-10-28", "close": 222.22, "volume": 1934987.0}, {"date": "2024-10-29", "close": 212.91, "volume": 3591423.0}, {"date": "2024-10-30", "close": 213.48, "volume": 2437824.0}, {"date": "2024-10-31", "close": 213.54, "volume": 1961938.0}, {"date": "2024-11-01", "close": 211.26, "volume": 1989131.0}, {"date": "2024-11-04", "close": 212.11, "volume": 2333808.0}, {"date": "2024-11-05", "close": 213.85, "volume": 1302803.0}, {"date": "2024-11-06", "close": 197.47, "volume": 8133504.0}, {"date": "2024-11-07", "close": 197.87, "volume": 4924462.0}, {"date": "2024-11-08", "close": 201.8, "volume": 3981626.0}, {"date": "2024-11-11", "close": 196.08, "volume": 2698987.0}, {"date": "2024-11-12", "close": 193.72, "volume": 2953442.0}, {"date": "2024-11-13", "close": 195.16, "volume": 2355020.0}, {"date": "2024-11-14", "close": 194.77, "volume": 2282842.0}, {"date": "2024-11-15", "close": 196.45, "volume": 2587387.0}, {"date": "2024-11-18", "close": 198.84, "volume": 2375058.0}, {"date": "2024-11-19", "close": 201.15, "volume": 2514423.0}, {"date": "2024-11-20", "close": 200.88, "volume": 2243613.0}, {"date": "2024-11-21", "close": 202.81, "volume": 1961716.0}, {"date": "2024-11-22", "close": 204.31, "volume": 2016051.0}, {"date": "2024-11-25", "close": 207.55, "volume": 3606003.0}, {"date": "2024-11-26", "close": 208.0, "volume": 1791455.0}, {"date": "2024-11-27", "close": 209.3, "volume": 1669442.0}, {"date": "2024-11-29", "close": 209.0, "volume": 1610156.0}, {"date": "2024-12-02", "close": 207.33, "volume": 2374861.0}, {"date": "2024-12-03", "close": 207.79, "volume": 2551463.0}, {"date": "2024-12-04", "close": 207.5, "volume": 2529178.0}, {"date": "2024-12-05", "close": 209.16, "volume": 2291117.0}, {"date": "2024-12-06", "close": 207.1, "volume": 2677955.0}, {"date": "2024-12-09", "close": 209.04, "volume": 2854255.0}, {"date": "2024-12-10", "close": 199.53, "volume": 2653352.0}, {"date": "2024-12-11", "close": 199.59, "volume": 2356879.0}, {"date": "2024-12-12", "close": 197.85, "volume": 1922615.0}, {"date": "2024-12-13", "close": 197.16, "volume": 1995540.0}, {"date": "2024-12-16", "close": 193.73, "volume": 2219154.0}, {"date": "2024-12-17", "close": 193.26, "volume": 2637513.0}, {"date": "2024-12-18", "close": 184.85, "volume": 4186148.0}, {"date": "2024-12-19", "close": 179.4, "volume": 4709995.0}, {"date": "2024-12-20", "close": 183.73, "volume": 5750257.0}, {"date": "2024-12-23", "close": 184.38, "volume": 2594197.0}, {"date": "2024-12-24", "close": 184.71, "volume": 788396.0}, {"date": "2024-12-26", "close": 183.98, "volume": 1464729.0}, {"date": "2024-12-27", "close": 181.87, "volume": 1640928.0}, {"date": "2024-12-30", "close": 181.92, "volume": 1887056.0}, {"date": "2024-12-31", "close": 183.41, "volume": 2115492.0}, {"date": "2025-01-02", "close": 181.03, "volume": 3142972.0}, {"date": "2025-01-03", "close": 182.56, "volume": 1817315.0}, {"date": "2025-01-06", "close": 180.26, "volume": 2262657.0}, {"date": "2025-01-07", "close": 177.17, "volume": 2096053.0}, {"date": "2025-01-08", "close": 179.19, "volume": 2048382.0}, {"date": "2025-01-10", "close": 173.46, "volume": 3539246.0}, {"date": "2025-01-13", "close": 176.94, "volume": 2409816.0}, {"date": "2025-01-14", "close": 178.8, "volume": 2124347.0}, {"date": "2025-01-15", "close": 180.32, "volume": 2230902.0}, {"date": "2025-01-16", "close": 190.07, "volume": 3544868.0}, {"date": "2025-01-17", "close": 190.39, "volume": 2882498.0}, {"date": "2025-01-21", "close": 189.93, "volume": 2460864.0}, {"date": "2025-01-22", "close": 185.29, "volume": 2753713.0}, {"date": "2025-01-23", "close": 186.39, "volume": 1683990.0}, {"date": "2025-01-24", "close": 185.08, "volume": 1218209.0}, {"date": "2025-01-27", "close": 192.04, "volume": 2862670.0}, {"date": "2025-01-28", "close": 186.93, "volume": 1997239.0}, {"date": "2025-01-29", "close": 183.63, "volume": 1735117.0}, {"date": "2025-01-30", "close": 185.82, "volume": 1457077.0}, {"date": "2025-01-31", "close": 184.95, "volume": 1570262.0}, {"date": "2025-02-03", "close": 185.37, "volume": 1832160.0}, {"date": "2025-02-04", "close": 184.13, "volume": 1450167.0}, {"date": "2025-02-05", "close": 187.46, "volume": 1869739.0}, {"date": "2025-02-06", "close": 189.75, "volume": 1407034.0}, {"date": "2025-02-07", "close": 188.84, "volume": 1588160.0}, {"date": "2025-02-10", "close": 189.88, "volume": 1957946.0}, {"date": "2025-02-11", "close": 193.42, "volume": 1825675.0}, {"date": "2025-02-12", "close": 189.52, "volume": 1766431.0}, {"date": "2025-02-13", "close": 189.99, "volume": 1855006.0}, {"date": "2025-02-14", "close": 189.38, "volume": 1776115.0}, {"date": "2025-02-18", "close": 189.55, "volume": 2301184.0}, {"date": "2025-02-19", "close": 188.56, "volume": 2470179.0}, {"date": "2025-02-20", "close": 192.38, "volume": 2848927.0}, {"date": "2025-02-21", "close": 191.55, "volume": 3304319.0}, {"date": "2025-02-24", "close": 192.0, "volume": 2393268.0}, {"date": "2025-02-25", "close": 203.75, "volume": 5179858.0}, {"date": "2025-02-26", "close": 200.73, "volume": 2512124.0}, {"date": "2025-02-27", "close": 203.97, "volume": 2553227.0}, {"date": "2025-02-28", "close": 205.62, "volume": 3466958.0}, {"date": "2025-03-03", "close": 209.61, "volume": 2229861.0}, {"date": "2025-03-04", "close": 207.12, "volume": 4031285.0}, {"date": "2025-03-05", "close": 208.69, "volume": 1969765.0}, {"date": "2025-03-06", "close": 206.93, "volume": 2416333.0}, {"date": "2025-03-07", "close": 212.29, "volume": 3599432.0}, {"date": "2025-03-10", "close": 213.07, "volume": 4156922.0}, {"date": "2025-03-11", "close": 209.78, "volume": 2698103.0}, {"date": "2025-03-12", "close": 206.69, "volume": 2519764.0}, {"date": "2025-03-13", "close": 207.77, "volume": 2691194.0}, {"date": "2025-03-14", "close": 210.93, "volume": 3789022.0}, {"date": "2025-03-17", "close": 212.69, "volume": 3097574.0}, {"date": "2025-03-18", "close": 214.87, "volume": 3996494.0}, {"date": "2025-03-19", "close": 213.76, "volume": 2244277.0}, {"date": "2025-03-20", "close": 214.27, "volume": 1839298.0}, {"date": "2025-03-21", "close": 216.23, "volume": 6326237.0}, {"date": "2025-03-24", "close": 212.8, "volume": 2879932.0}, {"date": "2025-03-25", "close": 209.5, "volume": 2646666.0}, {"date": "2025-03-26", "close": 210.02, "volume": 1607440.0}, {"date": "2025-03-27", "close": 214.04, "volume": 2458419.0}, {"date": "2025-03-28", "close": 215.56, "volume": 1907555.0}, {"date": "2025-03-31", "close": 217.6, "volume": 3281511.0}, {"date": "2025-04-01", "close": 219.44, "volume": 2124797.0}, {"date": "2025-04-02", "close": 217.9, "volume": 2794050.0}, {"date": "2025-04-03", "close": 228.19, "volume": 5853310.0}, {"date": "2025-04-04", "close": 220.17, "volume": 9877429.0}, {"date": "2025-04-07", "close": 213.39, "volume": 5082227.0}, {"date": "2025-04-08", "close": 204.66, "volume": 5455242.0}, {"date": "2025-04-09", "close": 207.48, "volume": 5646870.0}, {"date": "2025-04-10", "close": 208.32, "volume": 3565253.0}, {"date": "2025-04-11", "close": 213.22, "volume": 2555449.0}, {"date": "2025-04-14", "close": 217.79, "volume": 2080597.0}, {"date": "2025-04-15", "close": 218.01, "volume": 3854864.0}, {"date": "2025-04-16", "close": 218.0, "volume": 3376803.0}, {"date": "2025-04-17", "close": 222.66, "volume": 2599062.0}, {"date": "2025-04-21", "close": 217.99, "volume": 2781044.0}, {"date": "2025-04-22", "close": 220.97, "volume": 2747401.0}, {"date": "2025-04-23", "close": 212.6, "volume": 7046015.0}, {"date": "2025-04-24", "close": 210.91, "volume": 2885704.0}, {"date": "2025-04-25", "close": 210.82, "volume": 2464547.0}, {"date": "2025-04-28", "close": 211.3, "volume": 3390269.0}, {"date": "2025-04-29", "close": 221.33, "volume": 3174890.0}, {"date": "2025-04-30", "close": 225.41, "volume": 3491488.0}, {"date": "2025-05-01", "close": 224.03, "volume": 2252975.0}, {"date": "2025-05-02", "close": 223.6, "volume": 2732560.0}, {"date": "2025-05-05", "close": 223.87, "volume": 1832956.0}, {"date": "2025-05-06", "close": 223.81, "volume": 1637069.0}, {"date": "2025-05-07", "close": 219.49, "volume": 3571688.0}, {"date": "2025-05-08", "close": 217.88, "volume": 3007593.0}, {"date": "2025-05-09", "close": 219.97, "volume": 2499850.0}, {"date": "2025-05-12", "close": 207.92, "volume": 4450863.0}, {"date": "2025-05-13", "close": 203.96, "volume": 4525363.0}, {"date": "2025-05-14", "close": 204.5, "volume": 4060445.0}, {"date": "2025-05-15", "close": 211.68, "volume": 3115633.0}, {"date": "2025-05-16", "close": 213.38, "volume": 2812716.0}, {"date": "2025-05-19", "close": 215.13, "volume": 1733618.0}, {"date": "2025-05-20", "close": 215.4, "volume": 1755977.0}, {"date": "2025-05-21", "close": 213.73, "volume": 2231515.0}, {"date": "2025-05-22", "close": 210.27, "volume": 1969848.0}, {"date": "2025-05-23", "close": 211.86, "volume": 1573189.0}, {"date": "2025-05-27", "close": 213.7, "volume": 1867026.0}, {"date": "2025-05-28", "close": 212.46, "volume": 1787967.0}, {"date": "2025-05-29", "close": 213.71, "volume": 1790593.0}, {"date": "2025-05-30", "close": 214.65, "volume": 5861528.0}, {"date": "2025-06-02", "close": 214.11, "volume": 2142649.0}, {"date": "2025-06-03", "close": 213.39, "volume": 2035496.0}, {"date": "2025-06-04", "close": 214.36, "volume": 1579002.0}, {"date": "2025-06-05", "close": 216.22, "volume": 2526905.0}, {"date": "2025-06-06", "close": 212.54, "volume": 2516318.0}, {"date": "2025-06-09", "close": 212.83, "volume": 1777763.0}, {"date": "2025-06-10", "close": 214.61, "volume": 1625003.0}, {"date": "2025-06-11", "close": 214.36, "volume": 1577890.0}, {"date": "2025-06-12", "close": 217.7, "volume": 1738066.0}, {"date": "2025-06-13", "close": 214.8, "volume": 2455578.0}, {"date": "2025-06-16", "close": 214.98, "volume": 2424545.0}, {"date": "2025-06-17", "close": 215.14, "volume": 1659540.0}, {"date": "2025-06-18", "close": 215.48, "volume": 1665653.0}, {"date": "2025-06-20", "close": 217.48, "volume": 4018901.0}, {"date": "2025-06-23", "close": 221.63, "volume": 2618039.0}, {"date": "2025-06-24", "close": 223.91, "volume": 2219043.0}, {"date": "2025-06-25", "close": 220.22, "volume": 1727397.0}, {"date": "2025-06-26", "close": 217.52, "volume": 2040073.0}, {"date": "2025-06-27", "close": 217.78, "volume": 2086256.0}, {"date": "2025-06-30", "close": 221.02, "volume": 2071771.0}, {"date": "2025-07-01", "close": 224.47, "volume": 2567656.0}, {"date": "2025-07-02", "close": 222.83, "volume": 1938032.0}, {"date": "2025-07-03", "close": 221.75, "volume": 1369114.0}, {"date": "2025-07-07", "close": 220.02, "volume": 1894952.0}, {"date": "2025-07-08", "close": 220.7, "volume": 2022636.0}, {"date": "2025-07-09", "close": 221.83, "volume": 1712871.0}, {"date": "2025-07-10", "close": 221.01, "volume": 1459193.0}, {"date": "2025-07-11", "close": 219.24, "volume": 1358562.0}, {"date": "2025-07-14", "close": 221.78, "volume": 1475875.0}, {"date": "2025-07-15", "close": 218.92, "volume": 1754318.0}, {"date": "2025-07-16", "close": 223.36, "volume": 2426480.0}, {"date": "2025-07-17", "close": 223.04, "volume": 1522498.0}, {"date": "2025-07-18", "close": 224.77, "volume": 1253823.0}, {"date": "2025-07-21", "close": 226.5, "volume": 1458806.0}, {"date": "2025-07-22", "close": 232.35, "volume": 2274580.0}, {"date": "2025-07-23", "close": 230.18, "volume": 1839691.0}, {"date": "2025-07-24", "close": 231.24, "volume": 2034743.0}, {"date": "2025-07-25", "close": 229.87, "volume": 1031271.0}, {"date": "2025-07-28", "close": 224.21, "volume": 2176277.0}, {"date": "2025-07-29", "close": 214.71, "volume": 3704037.0}, {"date": "2025-07-30", "close": 208.74, "volume": 3693319.0}, {"date": "2025-07-31", "close": 208.39, "volume": 2774165.0}, {"date": "2025-08-01", "close": 212.1, "volume": 3232199.0}, {"date": "2025-08-04", "close": 212.98, "volume": 2804487.0}, {"date": "2025-08-05", "close": 210.05, "volume": 1854859.0}, {"date": "2025-08-06", "close": 208.9, "volume": 1634081.0}, {"date": "2025-08-07", "close": 210.01, "volume": 2025761.0}, {"date": "2025-08-08", "close": 206.51, "volume": 1727528.0}, {"date": "2025-08-11", "close": 206.08, "volume": 2339198.0}, {"date": "2025-08-12", "close": 204.62, "volume": 1757141.0}, {"date": "2025-08-13", "close": 204.15, "volume": 2717887.0}, {"date": "2025-08-14", "close": 203.46, "volume": 2636914.0}, {"date": "2025-08-15", "close": 206.12, "volume": 2640464.0}, {"date": "2025-08-18", "close": 203.13, "volume": 3227734.0}, {"date": "2025-08-19", "close": 206.65, "volume": 1669449.0}, {"date": "2025-08-20", "close": 209.5, "volume": 2217546.0}, {"date": "2025-08-21", "close": 209.73, "volume": 1483376.0}, {"date": "2025-08-22", "close": 211.88, "volume": 2343137.0}, {"date": "2025-08-25", "close": 211.12, "volume": 1239066.0}, {"date": "2025-08-26", "close": 207.45, "volume": 3538827.0}, {"date": "2025-08-27", "close": 203.27, "volume": 3083647.0}, {"date": "2025-08-28", "close": 202.56, "volume": 2978276.0}, {"date": "2025-08-29", "close": 203.85, "volume": 2618104.0}, {"date": "2025-09-02", "close": 200.49, "volume": 2601302.0}, {"date": "2025-09-03", "close": 196.26, "volume": 3630866.0}, {"date": "2025-09-04", "close": 195.09, "volume": 3523767.0}, {"date": "2025-09-05", "close": 198.32, "volume": 4126180.0}, {"date": "2025-09-08", "close": 193.64, "volume": 5376775.0}, {"date": "2025-09-09", "close": 194.6, "volume": 3384046.0}, {"date": "2025-09-10", "close": 193.76, "volume": 2539122.0}, {"date": "2025-09-11", "close": 196.55, "volume": 2277439.0}, {"date": "2025-09-12", "close": 195.08, "volume": 3096567.0}, {"date": "2025-09-15", "close": 192.5, "volume": 3883694.0}, {"date": "2025-09-16", "close": 194.73, "volume": 3253839.0}, {"date": "2025-09-17", "close": 197.22, "volume": 3041947.0}, {"date": "2025-09-18", "close": 193.03, "volume": 2368743.0}, {"date": "2025-09-19", "close": 193.31, "volume": 5329760.0}, {"date": "2025-09-22", "close": 193.21, "volume": 3471492.0}, {"date": "2025-09-23", "close": 194.28, "volume": 2774712.0}, {"date": "2025-09-24", "close": 192.93, "volume": 2963774.0}, {"date": "2025-09-25", "close": 193.71, "volume": 3022734.0}, {"date": "2025-09-26", "close": 194.27, "volume": 2608327.0}, {"date": "2025-09-29", "close": 194.55, "volume": 3314260.0}, {"date": "2025-09-30", "close": 192.32, "volume": 3426976.0}, {"date": "2025-10-01", "close": 193.32, "volume": 2960678.0}, {"date": "2025-10-02", "close": 191.17, "volume": 2822385.0}, {"date": "2025-10-03", "close": 190.21, "volume": 2863138.0}, {"date": "2025-10-06", "close": 185.57, "volume": 2968081.0}, {"date": "2025-10-07", "close": 186.97, "volume": 2741749.0}, {"date": "2025-10-08", "close": 185.59, "volume": 3329812.0}, {"date": "2025-10-09", "close": 185.32, "volume": 2211084.0}, {"date": "2025-10-10", "close": 186.68, "volume": 3154639.0}, {"date": "2025-10-13", "close": 183.2, "volume": 3243051.0}, {"date": "2025-10-14", "close": 186.51, "volume": 4174977.0}, {"date": "2025-10-15", "close": 190.03, "volume": 3353976.0}, {"date": "2025-10-16", "close": 191.47, "volume": 3394739.0}, {"date": "2025-10-17", "close": 191.29, "volume": 1981427.0}, {"date": "2025-10-20", "close": 193.08, "volume": 1782171.0}, {"date": "2025-10-21", "close": 192.37, "volume": 1749692.0}, {"date": "2025-10-22", "close": 191.19, "volume": 1535863.0}, {"date": "2025-10-23", "close": 190.3, "volume": 2280063.0}, {"date": "2025-10-24", "close": 191.52, "volume": 1721858.0}, {"date": "2025-10-27", "close": 189.73, "volume": 2979496.0}, {"date": "2025-10-28", "close": 182.72, "volume": 6047486.0}, {"date": "2025-10-29", "close": 179.08, "volume": 4501527.0}, {"date": "2025-10-30", "close": 179.45, "volume": 2954907.0}, {"date": "2025-10-31", "close": 178.98, "volume": 2604780.0}, {"date": "2025-11-03", "close": 176.64, "volume": 3481705.0}, {"date": "2025-11-04", "close": 180.35, "volume": 2663773.0}, {"date": "2025-11-05", "close": 179.43, "volume": 2330718.0}, {"date": "2025-11-06", "close": 178.09, "volume": 1960522.0}, {"date": "2025-11-07", "close": 177.95, "volume": 4255838.0}, {"date": "2025-11-10", "close": 179.72, "volume": 2911330.0}, {"date": "2025-11-11", "close": 184.79, "volume": 2429603.0}, {"date": "2025-11-12", "close": 183.35, "volume": 2947606.0}, {"date": "2025-11-13", "close": 181.13, "volume": 3071996.0}, {"date": "2025-11-14", "close": 183.59, "volume": 3807225.0}, {"date": "2025-11-17", "close": 180.47, "volume": 3253679.0}, {"date": "2025-11-18", "close": 181.55, "volume": 3436750.0}, {"date": "2025-11-19", "close": 180.5, "volume": 2673233.0}, {"date": "2025-11-20", "close": 179.12, "volume": 3094626.0}, {"date": "2025-11-21", "close": 179.56, "volume": 2609950.0}, {"date": "2025-11-24", "close": 179.57, "volume": 6032465.0}, {"date": "2025-11-25", "close": 179.76, "volume": 2005141.0}, {"date": "2025-11-26", "close": 181.24, "volume": 1941656.0}, {"date": "2025-11-28", "close": 181.27, "volume": 1088840.0}, {"date": "2025-12-01", "close": 176.27, "volume": 3329695.0}, {"date": "2025-12-02", "close": 175.81, "volume": 2467212.0}, {"date": "2025-12-03", "close": 176.18, "volume": 2693011.0}, {"date": "2025-12-04", "close": 178.83, "volume": 2804263.0}, {"date": "2025-12-05", "close": 178.86, "volume": 2998120.0}, {"date": "2025-12-08", "close": 183.2, "volume": 5804255.0}, {"date": "2025-12-09", "close": 179.55, "volume": 3161350.0}, {"date": "2025-12-10", "close": 180.26, "volume": 2501239.0}, {"date": "2025-12-11", "close": 181.71, "volume": 4370161.0}, {"date": "2025-12-12", "close": 180.7, "volume": 5329424.0}, {"date": "2025-12-15", "close": 180.26, "volume": 5020819.0}, {"date": "2025-12-16", "close": 179.13, "volume": 3198332.0}, {"date": "2025-12-17", "close": 178.49, "volume": 4084774.0}, {"date": "2025-12-18", "close": 174.29, "volume": 3950828.0}, {"date": "2025-12-19", "close": 172.41, "volume": 6032964.0}, {"date": "2025-12-22", "close": 172.53, "volume": 4154513.0}, {"date": "2025-12-23", "close": 174.51, "volume": 3358210.0}, {"date": "2025-12-24", "close": 174.8, "volume": 1040032.0}, {"date": "2025-12-26", "close": 176.41, "volume": 1463216.0}, {"date": "2025-12-29", "close": 175.83, "volume": 2177313.0}, {"date": "2025-12-30", "close": 176.72, "volume": 1718910.0}, {"date": "2025-12-31", "close": 175.57, "volume": 1680246.0}, {"date": "2026-01-02", "close": 174.8, "volume": 1786630.0}, {"date": "2026-01-05", "close": 176.25, "volume": 3433472.0}, {"date": "2026-01-06", "close": 175.82, "volume": 2362338.0}, {"date": "2026-01-07", "close": 169.44, "volume": 2756753.0}, {"date": "2026-01-08", "close": 170.33, "volume": 2714707.0}, {"date": "2026-01-09", "close": 168.51, "volume": 2360032.0}, {"date": "2026-01-12", "close": 171.53, "volume": 2732803.0}, {"date": "2026-01-13", "close": 173.96, "volume": 2870456.0}, {"date": "2026-01-14", "close": 177.48, "volume": 3604750.0}, {"date": "2026-01-15", "close": 181.55, "volume": 3868344.0}, {"date": "2026-01-16", "close": 183.57, "volume": 4130813.0}, {"date": "2026-01-20", "close": 177.75, "volume": 5038711.0}, {"date": "2026-01-21", "close": 178.17, "volume": 2755767.0}, {"date": "2026-01-22", "close": 176.95, "volume": 3741506.0}, {"date": "2026-01-23", "close": 178.75, "volume": 2869844.0}, {"date": "2026-01-26", "close": 179.46, "volume": 4304259.0}, {"date": "2026-01-27", "close": 180.07, "volume": 2867089.0}, {"date": "2026-01-28", "close": 177.51, "volume": 3437969.0}, {"date": "2026-01-29", "close": 181.34, "volume": 3496516.0}, {"date": "2026-01-30", "close": 179.28, "volume": 3504309.0}, {"date": "2026-02-02", "close": 173.7, "volume": 2968816.0}, {"date": "2026-02-03", "close": 173.13, "volume": 3147306.0}, {"date": "2026-02-04", "close": 176.55, "volume": 4518901.0}, {"date": "2026-02-05", "close": 171.49, "volume": 4729951.0}, {"date": "2026-02-06", "close": 171.27, "volume": 3481899.0}, {"date": "2026-02-09", "close": 173.71, "volume": 2507787.0}, {"date": "2026-02-10", "close": 178.51, "volume": 2681045.0}, {"date": "2026-02-11", "close": 180.48, "volume": 2089188.0}, {"date": "2026-02-12", "close": 188.19, "volume": 4537023.0}, {"date": "2026-02-13", "close": 192.1, "volume": 3413310.0}, {"date": "2026-02-17", "close": 193.09, "volume": 3166158.0}, {"date": "2026-02-18", "close": 186.62, "volume": 2636213.0}, {"date": "2026-02-19", "close": 184.79, "volume": 2257678.0}, {"date": "2026-02-20", "close": 187.31, "volume": 2484143.0}, {"date": "2026-02-23", "close": 190.05, "volume": 2966440.0}, {"date": "2026-02-24", "close": 190.19, "volume": 3535258.0}, {"date": "2026-02-25", "close": 182.48, "volume": 3406316.0}, {"date": "2026-02-26", "close": 185.01, "volume": 2918226.0}, {"date": "2026-02-27", "close": 191.86, "volume": 4964780.0}, {"date": "2026-03-02", "close": 190.2, "volume": 3390459.0}, {"date": "2026-03-03", "close": 190.25, "volume": 2361190.0}, {"date": "2026-03-04", "close": 190.8, "volume": 2457262.0}, {"date": "2026-03-05", "close": 187.64, "volume": 3430430.0}, {"date": "2026-03-06", "close": 188.59, "volume": 2747363.0}, {"date": "2026-03-09", "close": 186.64, "volume": 2801081.0}, {"date": "2026-03-10", "close": 186.12, "volume": 3288697.0}, {"date": "2026-03-11", "close": 182.85, "volume": 1588183.0}, {"date": "2026-03-12", "close": 179.86, "volume": 3070613.0}, {"date": "2026-03-13", "close": 184.41, "volume": 3194344.0}, {"date": "2026-03-16", "close": 184.71, "volume": 2267321.0}, {"date": "2026-03-17", "close": 185.07, "volume": 2728935.0}, {"date": "2026-03-18", "close": 180.69, "volume": 3654907.0}, {"date": "2026-03-19", "close": 182.76, "volume": 3615259.0}, {"date": "2026-03-20", "close": 176.79, "volume": 6368009.0}, {"date": "2026-03-23", "close": 176.5, "volume": 4363182.0}, {"date": "2026-03-24", "close": 170.36, "volume": 4558299.0}, {"date": "2026-03-25", "close": 167.27, "volume": 4107818.0}, {"date": "2026-03-26", "close": 168.92, "volume": 2890433.0}, {"date": "2026-03-27", "close": 169.52, "volume": 2468596.0}, {"date": "2026-03-30", "close": 170.36, "volume": 3106512.0}, {"date": "2026-03-31", "close": 172.58, "volume": 4425844.0}, {"date": "2026-04-01", "close": 171.02, "volume": 2311150.0}, {"date": "2026-04-02", "close": 173.73, "volume": 4241560.0}, {"date": "2026-04-06", "close": 176.14, "volume": 2898930.0}, {"date": "2026-04-07", "close": 174.08, "volume": 3617106.0}, {"date": "2026-04-08", "close": 176.18, "volume": 3465380.0}, {"date": "2026-04-09", "close": 179.93, "volume": 3273998.0}, {"date": "2026-04-10", "close": 179.29, "volume": 3179859.0}, {"date": "2026-04-13", "close": 180.94, "volume": 2598059.0}, {"date": "2026-04-14", "close": 176.41, "volume": 2887549.0}, {"date": "2026-04-15", "close": 176.99, "volume": 2129148.0}, {"date": "2026-04-16", "close": 178.6, "volume": 1916017.0}, {"date": "2026-04-17", "close": 182.36, "volume": 4708628.0}, {"date": "2026-04-20", "close": 181.66, "volume": 2778873.0}, {"date": "2026-04-21", "close": 174.76, "volume": 3564039.0}, {"date": "2026-04-22", "close": 176.31, "volume": 2269508.0}, {"date": "2026-04-23", "close": 179.01, "volume": 2433888.0}, {"date": "2026-04-24", "close": 178.21, "volume": 3065032.0}, {"date": "2026-04-27", "close": 175.3, "volume": 3046874.0}, {"date": "2026-04-28", "close": 178.4, "volume": 4484665.0}, {"date": "2026-04-29", "close": 178.19, "volume": 2775028.0}, {"date": "2026-04-30", "close": 182.71, "volume": 3006551.0}, {"date": "2026-05-01", "close": 181.61, "volume": 1943196.0}, {"date": "2026-05-04", "close": 180.88, "volume": 1625501.0}, {"date": "2026-05-05", "close": 178.12, "volume": 2244234.0}, {"date": "2026-05-06", "close": 180.16, "volume": 2115970.0}, {"date": "2026-05-07", "close": 179.77, "volume": 2589507.0}, {"date": "2026-05-08", "close": 176.53, "volume": 3510339.0}, {"date": "2026-05-11", "close": 177.47, "volume": 2456447.0}, {"date": "2026-05-12", "close": 178.82, "volume": 3384156.0}, {"date": "2026-05-13", "close": 173.87, "volume": 3271248.0}, {"date": "2026-05-14", "close": 170.5, "volume": 2922522.0}, {"date": "2026-05-15", "close": 170.63, "volume": 4632974.0}, {"date": "2026-05-18", "close": 177.28, "volume": 3242449.0}, {"date": "2026-05-19", "close": 183.0, "volume": 4660091.0}, {"date": "2026-05-20", "close": 184.02, "volume": 2812863.0}, {"date": "2026-05-21", "close": 183.78, "volume": 2929368.0}, {"date": "2026-05-22", "close": 183.85, "volume": 2070031.0}, {"date": "2026-05-26", "close": 184.95, "volume": 2795446.0}, {"date": "2026-05-27", "close": 184.98, "volume": 2741565.0}, {"date": "2026-05-28", "close": 186.68, "volume": 2411251.0}, {"date": "2026-05-29", "close": 186.96, "volume": 4326961.0}, {"date": "2026-06-01", "close": 187.53, "volume": 2479298.0}, {"date": "2026-06-02", "close": 185.53, "volume": 2610551.0}, {"date": "2026-06-03", "close": 182.24, "volume": 5585842.0}, {"date": "2026-06-04", "close": 193.91, "volume": 4071563.0}, {"date": "2026-06-05", "close": 194.12, "volume": 3061058.0}, {"date": "2026-06-08", "close": 189.1, "volume": 2800233.0}, {"date": "2026-06-09", "close": 190.83, "volume": 2665770.0}, {"date": "2026-06-10", "close": 192.5, "volume": 2179019.0}, {"date": "2026-06-11", "close": 189.31, "volume": 3337729.0}, {"date": "2026-06-12", "close": 187.18, "volume": 2985968.0}, {"date": "2026-06-15", "close": 185.76, "volume": 3906383.0}, {"date": "2026-06-16", "close": 184.47, "volume": 2682190.0}, {"date": "2026-06-17", "close": 181.09, "volume": 2007927.0}, {"date": "2026-06-18", "close": 176.05, "volume": 4453095.0}, {"date": "2026-06-22", "close": 176.43, "volume": 3031833.0}, {"date": "2026-06-23", "close": 179.38, "volume": 3508209.0}, {"date": "2026-06-24", "close": 174.46, "volume": 4636504.0}, {"date": "2026-06-25", "close": 168.72, "volume": 3382272.0}, {"date": "2026-06-26", "close": 175.59, "volume": 7260704.0}, {"date": "2026-06-29", "close": 168.67, "volume": 3600289.0}, {"date": "2026-06-30", "close": 163.57, "volume": 5369060.0}, {"date": "2026-07-01", "close": 166.08, "volume": 4626505.0}, {"date": "2026-07-02", "close": 166.03, "volume": 3857609.0}, {"date": "2026-07-06", "close": 162.11, "volume": 3989444.0}, {"date": "2026-07-07", "close": 165.25, "volume": 2737142.0}, {"date": "2026-07-08", "close": 165.04, "volume": 3625713.0}, {"date": "2026-07-09", "close": 165.0, "volume": 3132787.0}, {"date": "2026-07-10", "close": 168.59, "volume": 2458190.0}, {"date": "2026-07-13", "close": 169.5, "volume": 2135722.0}, {"date": "2026-07-14", "close": 168.83, "volume": 2200506.0}, {"date": "2026-07-15", "close": 168.63, "volume": 2072325.0}, {"date": "2026-07-16", "close": 168.92, "volume": 2375483.0}, {"date": "2026-07-17", "close": 170.06, "volume": 2849583.0}, {"date": "2026-07-20", "close": 167.06, "volume": 2570607.0}, {"date": "2026-07-21", "close": 163.39, "volume": 2758712.0}, {"date": "2026-07-22", "close": 166.06, "volume": 2702333.0}, {"date": "2026-07-23", "close": 164.65, "volume": 3619803.0}, {"date": "2026-07-24", "close": 166.67, "volume": 3343514.0}, {"date": "2026-07-27", "close": 166.74, "volume": 3520868.0}, {"date": "2026-07-28", "close": 171.5, "volume": 4395715.0}, {"date": "2026-07-29", "close": 179.26, "volume": 5368011.0}, {"date": "2026-07-30", "close": 174.46, "volume": 3697441.0}, {"date": "2026-07-31", "close": 173.36, "volume": 4302380.0}, {"date": "2026-08-03", "close": 173.0, "volume": 2505913.0}, {"date": "2026-08-04", "close": 175.25, "volume": 2991069.0}, {"date": "2026-08-05", "close": 168.07, "volume": 5294200.0}, {"date": "2026-08-06", "close": 171.2, "volume": 2896012.0}, {"date": "2026-08-07", "close": 172.54, "volume": 1560531.0}, {"date": "2026-08-10", "close": 169.11, "volume": 1801420.0}, {"date": "2026-08-11", "close": 169.55, "volume": 1584130.0}, {"date": "2026-08-12", "close": 170.43, "volume": 1797288.0}, {"date": "2026-08-13", "close": 174.19, "volume": 1357137.0}, {"date": "2026-08-14", "close": 175.58, "volume": 1853171.0}, {"date": "2026-08-17", "close": 172.23, "volume": 2678518.0}, {"date": "2026-08-18", "close": 172.33, "volume": 1869390.0}, {"date": "2026-08-19", "close": 174.49, "volume": 1435408.0}, {"date": "2026-08-20", "close": 175.72, "volume": 1904213.0}, {"date": "2026-08-21", "close": 175.8, "volume": 1746090.0}, {"date": "2026-08-24", "close": 178.39, "volume": 1596622.0}, {"date": "2026-08-25", "close": 178.57, "volume": 1401434.0}, {"date": "2026-08-26", "close": 175.73, "volume": 2002370.0}, {"date": "2026-08-27", "close": 174.16, "volume": 2205657.0}, {"date": "2026-08-28", "close": 176.23, "volume": 1597129.0}, {"date": "2026-08-31", "close": 175.7, "volume": 2858090.0}, {"date": "2026-09-01", "close": 176.02, "volume": 2389181.0}, {"date": "2026-09-02", "close": 172.92, "volume": 2579416.0}, {"date": "2026-09-03", "close": 177.75, "volume": 1963230.0}, {"date": "2026-09-04", "close": 175.85, "volume": 1931609.0}, {"date": "2026-09-08", "close": 175.73, "volume": 2137677.0}, {"date": "2026-09-09", "close": 175.43, "volume": 2052184.0}, {"date": "2026-09-10", "close": 172.98, "volume": 2284503.0}, {"date": "2026-09-11", "close": 177.85, "volume": 1911757.0}, {"date": "2026-09-14", "close": 176.94, "volume": 2422064.0}, {"date": "2026-09-15", "close": 177.71, "volume": 2262479.0}, {"date": "2026-09-16", "close": 176.39, "volume": 2348755.0}, {"date": "2026-09-17", "close": 175.58, "volume": 2668108.0}, {"date": "2026-09-18", "close": 173.98, "volume": 3655397.0}, {"date": "2026-09-21", "close": 174.6, "volume": 3569174.0}, {"date": "2026-09-22", "close": 175.25, "volume": 3832381.0}, {"date": "2026-09-23", "close": 170.78, "volume": 3024004.0}, {"date": "2026-09-24", "close": 167.26, "volume": 3217188.0}, {"date": "2026-09-25", "close": 169.03, "volume": 2055284.0}, {"date": "2026-09-28", "close": 168.0, "volume": 3251670.0}, {"date": "2026-09-29", "close": 167.35, "volume": 2841128.0}, {"date": "2026-09-30", "close": 163.69, "volume": 2778720.0}, {"date": "2026-10-01", "close": 161.06, "volume": 2649218.0}, {"date": "2026-10-02", "close": 162.2, "volume": 2908530.0}, {"date": "2026-10-05", "close": 162.26, "volume": 2506066.0}, {"date": "2026-10-06", "close": 164.78, "volume": 2185410.0}, {"date": "2026-10-07", "close": 166.18, "volume": 2469490.0}, {"date": "2026-10-08", "close": 166.73, "volume": 4444317.0}, {"date": "2026-10-09", "close": 182.24, "volume": 8512220.0}, {"date": "2026-10-12", "close": 182.56, "volume": 3456661.0}, {"date": "2026-10-13", "close": 179.43, "volume": 3039547.0}, {"date": "2026-10-14", "close": 179.4, "volume": 3118770.0}, {"date": "2026-10-15", "close": 181.36, "volume": 2852174.0}, {"date": "2026-10-16", "close": 185.27, "volume": 2458557.0}, {"date": "2026-10-19", "close": 183.03, "volume": 3184556.0}, {"date": "2026-10-20", "close": 183.56, "volume": 2816305.0}, {"date": "2026-10-21", "close": 177.64, "volume": 2588109.0}], "refreshing": true}