{"ticker": "ATO", "overview": {"cik": "731802", "ticker": "ATO", "name": "ATMOS ENERGY CORP", "industry": "Natural Gas Distribution", "country": "United States", "sic": "4924", "announcements": [{"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000731802-26-000113", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000731802-26-000111", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000262", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0000731802-26-000104", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341096", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000731802-26-000102", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000731802-26-000100", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002267", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000731802-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000731802-26-000094", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000731802-26-000092", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-276088", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275070", "price_sensitive": true}, {"form": "424B2", "date": "2026-06-17", "title": "Form 424B2", "accession": "0001193125-26-274201", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-16", "title": "Form FWP", "accession": "0001193125-26-271412", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-15", "title": "Prospectus", "accession": "0001193125-26-270353", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000084", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0000731802-26-000089", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000731802-26-000086", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000731802-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000731802-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000731802-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000731802-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000731802-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000731802-26-000071", "price_sensitive": false}]}, "description": "ATMOS ENERGY CORP trades as ATO on the NYSE and is registered in the United States, classified under Natural Gas Distribution (SIC 4924). Privy Trades holds 211 insider filings for the company, from August 2021 to August 2026. Across those, 9 insiders disclosed 2 open-market purchases totalling $412.50K against 16 sales totalling $10.94M. The most recent filing on record is dated 1 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 412503.35, "sell_n": 16, "sell_sum": 10943901.48, "net": -10531398.13, "insiders": 9, "first_date": "2021-08-11", "last_date": "2026-08-11"}, "metrics": {"ticker": "ATO", "has_prices": true, "as_of": "2026-08-11", "last": 169.21, "prev_close": 167.92, "change": 1.2900000000000205, "change_pct": 0.00768222963315877, "session_volume": 909562.0, "vwap_5": 170.513668768971, "vwap_20": 174.82999287495863, "vwap_60": 172.97653896263031, "vwap_250": 174.1534334287775, "high_52w": 192.29, "low_52w": 165.34, "avg_volume_20": 1015292.35, "sessions": 400, "market_cap": {"value": 28594553053.13, "shares": 168988553.0, "as_of": "2026-07-31", "form": "10-Q", "stale": false}}, "trades": [{"id": "0000731802-26-000113", "src": "INSIDERS", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "James Henry Jeffries IV", "who_key": "Jeffries James Henry IV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on ATO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2150230/000073180226000113/0000731802-26-000113-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "13DG-0000902219-26-000262", "src": "13DG", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "Atmos Energy Corp", "who_key": "ATMOS ENERGY CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "ATMOS ENERGY CORP moves to a 5.5% passive stake in ATO", "source_url": "https://www.sec.gov/Archives/edgar/data/731802/0000902219-26-000262-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "0000731802-26-000104", "src": "INSIDERS", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "William James Ware", "who_key": "WARE WILLIAM JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50278.350000000006, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "The boardroom is buying: $50K of ATO", "source_url": "https://www.sec.gov/Archives/edgar/data/2108889/000073180226000104/0000731802-26-000104-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "13DG-0002012383-26-002267", "src": "13DG", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "Atmos Energy Corp", "who_key": "ATMOS ENERGY CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "ATMOS ENERGY CORP moves to a 8.7% passive stake in ATO", "source_url": "https://www.sec.gov/Archives/edgar/data/731802/0002012383-26-002267-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142005}, {"id": "0000731802-26-000094", "src": "INSIDERS", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "Rafael G. Garza", "who_key": "GARZA RAFAEL G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11239.995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on ATO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000073180226000094/0000731802-26-000094-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179445}, {"id": "0000731802-26-000096", "src": "INSIDERS", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "Edward Geiser", "who_key": "Geiser Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on ATO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000073180226000096/0000731802-26-000096-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179445}, {"id": "SENATE-c52854eda778483a883c0ba2bba17877-3", "src": "CONGRESS", "ticker": "ATO", "cik": "", "company": "ATMOS ENERGY CORP", "company_raw": "Atmos Energy Corporation Common Stock", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman offloads ATO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c52854ed-a778-483a-883c-0ba2bba17877/", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206805}, {"id": "13DG-0001562230-26-000084", "src": "13DG", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "Atmos Energy Corp", "who_key": "ATMOS ENERGY CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "ATMOS ENERGY CORP moves to a 4.7% passive stake in ATO", "source_url": "https://www.sec.gov/Archives/edgar/data/731802/0001562230-26-000084-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "0000731802-26-000071", "src": "INSIDERS", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "John K. Akers", "who_key": "AKERS JOHN K", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 4367677.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "CEO files routine paperwork on ATO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000073180226000071/0000731802-26-000071-index.htm", "trade_date": "2026-05-02", "timestamp": "2026-05-02", "mins": 265845}, {"id": "0000731802-26-000073", "src": "INSIDERS", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "Michelle Faulk", "who_key": "FAULK MICHELLE", "role": "Vice President & Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 46486.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "President files routine paperwork on ATO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000073180226000073/0000731802-26-000073-index.htm", "trade_date": "2026-05-02", "timestamp": "2026-05-02", "mins": 265845}, {"id": "0000731802-26-000075", "src": "INSIDERS", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "Christopher T. Forsythe", "who_key": "Forsythe Christopher T", "role": "SR VICE PRESIDENT & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1049831.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "CFO files routine paperwork on ATO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000073180226000075/0000731802-26-000075-index.htm", "trade_date": "2026-05-02", "timestamp": "2026-05-02", "mins": 265845}, {"id": "0000731802-26-000077", "src": "INSIDERS", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "Karen E. Hartsfield", "who_key": "HARTSFIELD KAREN E", "role": "Senior Advisor", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 731827.1799999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider files routine paperwork on ATO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000073180226000077/0000731802-26-000077-index.htm", "trade_date": "2026-05-02", "timestamp": "2026-05-02", "mins": 265845}, {"id": "0000731802-26-000079", "src": "INSIDERS", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "John S. McDill", "who_key": "MCDILL JOHN S", "role": "SR VP, UTILITY OPERATIONS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 731827.1799999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider files routine paperwork on ATO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000073180226000079/0000731802-26-000079-index.htm", "trade_date": "2026-05-02", "timestamp": "2026-05-02", "mins": 265845}, {"id": "0000731802-26-000081", "src": "INSIDERS", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "J. Matt Robbins", "who_key": "ROBBINS J MATT", "role": "SR VP, HUMAN RESOURCES", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 731827.1799999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider files routine paperwork on ATO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000073180226000081/0000731802-26-000081-index.htm", "trade_date": "2026-05-02", "timestamp": "2026-05-02", "mins": 265845}, {"id": "13DG-0002100119-26-000268", "src": "13DG", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "Atmos Energy Corp", "who_key": "ATMOS ENERGY CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "ATMOS ENERGY CORP crosses 5% of ATO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/731802/0002100119-26-000268-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000100", "src": "13DG", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "Atmos Energy Corp", "who_key": "ATMOS ENERGY CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "ATMOS ENERGY CORP crosses 5% of ATO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/731802/0002100121-26-000100-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271605}, {"id": "0000731802-26-000067", "src": "INSIDERS", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "Edward Geiser", "who_key": "Geiser Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on ATO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000073180226000067/0000731802-26-000067-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310485}, {"id": "0000731802-26-000069", "src": "INSIDERS", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "Rafael G. Garza", "who_key": "GARZA RAFAEL G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11105.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on ATO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000073180226000069/0000731802-26-000069-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310485}, {"id": "0000731802-26-000045", "src": "INSIDERS", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "John C. Ale", "who_key": "Ale John C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 199877.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on ATO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000073180226000045/0000731802-26-000045-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346485}, {"id": "0000731802-26-000047", "src": "INSIDERS", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "Kim R. Cocklin", "who_key": "COCKLIN KIM R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 199877.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on ATO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000073180226000047/0000731802-26-000047-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346485}, {"id": "0000731802-26-000049", "src": "INSIDERS", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "Kelly H. Compton", "who_key": "COMPTON KELLY H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 199877.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on ATO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000073180226000049/0000731802-26-000049-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346485}, {"id": "0000731802-26-000051", "src": "INSIDERS", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "Mitzi H. Coogler", "who_key": "Coogler Mitzi H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on ATO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000073180226000051/0000731802-26-000051-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347925}, {"id": "0000731802-26-000053", "src": "INSIDERS", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "Sean Donohue", "who_key": "DONOHUE SEAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on ATO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000073180226000053/0000731802-26-000053-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347925}, {"id": "0000731802-26-000055", "src": "INSIDERS", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "Rafael G. Garza", "who_key": "GARZA RAFAEL G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on ATO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000073180226000055/0000731802-26-000055-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347925}, {"id": "0000731802-26-000057", "src": "INSIDERS", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "Edward Geiser", "who_key": "Geiser Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on ATO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000073180226000057/0000731802-26-000057-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347925}, {"id": "0000731802-26-000059", "src": "INSIDERS", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "Nancy K. Quinn", "who_key": "QUINN NANCY K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on ATO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000073180226000059/0000731802-26-000059-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347925}, {"id": "0000731802-26-000061", "src": "INSIDERS", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "Telisa Toliver", "who_key": "TOLIVER TELISA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on ATO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000073180226000061/0000731802-26-000061-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347925}, {"id": "0000731802-26-000063", "src": "INSIDERS", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "William James Ware", "who_key": "WARE WILLIAM JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on ATO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000073180226000063/0000731802-26-000063-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347925}, {"id": "0000731802-26-000065", "src": "INSIDERS", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "Frank H. Yoho", "who_key": "YOHO FRANK H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on ATO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000073180226000065/0000731802-26-000065-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347925}, {"id": "0000731802-26-000032", "src": "INSIDERS", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "Richard A. Sampson", "who_key": "Sampson Richard A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5404828.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on ATO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000073180226000032/0000731802-26-000032-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391125}], "recent_buys": [{"id": "0000731802-26-000104", "src": "INSIDERS", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "William James Ware", "who_key": "WARE WILLIAM JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50278.350000000006, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "The boardroom is buying: $50K of ATO", "source_url": "https://www.sec.gov/Archives/edgar/data/2108889/000073180226000104/0000731802-26-000104-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001127602-24-026902", "src": "INSIDERS", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "Edward Geiser", "who_key": "Geiser Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 362224.99999999994, "score": 60.7, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director buys $362K of ATO", "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000112760224026902/0001127602-24-026902-index.htm", "trade_date": "2024-11-11", "timestamp": "2024-11-11", "mins": 1039125}], "institutional": [{"id": "13DG-0000902219-26-000262", "src": "13DG", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "Atmos Energy Corp", "who_key": "ATMOS ENERGY CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "ATMOS ENERGY CORP moves to a 5.5% passive stake in ATO", "source_url": "https://www.sec.gov/Archives/edgar/data/731802/0000902219-26-000262-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0002012383-26-002267", "src": "13DG", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "Atmos Energy Corp", "who_key": "ATMOS ENERGY CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "ATMOS ENERGY CORP moves to a 8.7% passive stake in ATO", "source_url": "https://www.sec.gov/Archives/edgar/data/731802/0002012383-26-002267-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142005}, {"id": "13DG-0001562230-26-000084", "src": "13DG", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "Atmos Energy Corp", "who_key": "ATMOS ENERGY CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "ATMOS ENERGY CORP moves to a 4.7% passive stake in ATO", "source_url": "https://www.sec.gov/Archives/edgar/data/731802/0001562230-26-000084-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0002100119-26-000268", "src": "13DG", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "Atmos Energy Corp", "who_key": "ATMOS ENERGY CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "ATMOS ENERGY CORP crosses 5% of ATO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/731802/0002100119-26-000268-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000100", "src": "13DG", "ticker": "ATO", "cik": "731802", "company": "ATMOS ENERGY CORP", "company_raw": "ATMOS ENERGY CORP", "who": "Atmos Energy Corp", "who_key": "ATMOS ENERGY CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "ATMOS ENERGY CORP crosses 5% of ATO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/731802/0002100121-26-000100-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271605}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Atmos Energy Corporation Common Stock", "new_value": "ATMOS ENERGY CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000731802", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000731802", "applied": 1, "detected_at": "2026-09-10T10:05:59.753393"}]}, "key_people": [{"who": "Kim R. Cocklin", "who_key": "COCKLIN KIM R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 9762924.25, "net": -9762924.25, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2264685.0, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000112760225014391/0001127602-25-014391-index.htm"}, {"action": "SELL", "amount": 1746850.5, "date": "2024-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000112760224011350/0001127602-24-011350-index.htm"}, {"action": "SELL", "amount": 1387416.25, "date": "2023-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000112760223027000/0001127602-23-027000-index.htm"}, {"action": "SELL", "amount": 1467981.25, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000112760223022184/0001127602-23-022184-index.htm"}, {"action": "SELL", "amount": 1431696.25, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000112760223014234/0001127602-23-014234-index.htm"}, {"action": "SELL", "amount": 1464295.0, "date": "2023-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000112760223003931/0001127602-23-003931-index.htm"}], "latest": {"action": "SELL", "amount": 2264685.0, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000112760225014391/0001127602-25-014391-index.htm"}}, {"who": "J. Matt Robbins", "who_key": "ROBBINS J MATT", "role": "SR VP, HUMAN RESOURCES", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 455048.1, "net": -455048.1, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 455048.1, "date": "2021-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000112760221023681/0001127602-21-023681-index.htm"}], "latest": {"action": "SELL", "amount": 455048.1, "date": "2021-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000112760221023681/0001127602-21-023681-index.htm"}}, {"who": "Richard M. Thomas", "who_key": "THOMAS RICHARD M", "role": "VICE PRESIDENT & CONTROLLER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 422531.75, "net": -422531.75, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 199850.0, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000112760223027868/0001127602-23-027868-index.htm"}, {"action": "SELL", "amount": 121407.0, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000112760222025624/0001127602-22-025624-index.htm"}, {"action": "SELL", "amount": 101274.75, "date": "2022-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000112760222004445/0001127602-22-004445-index.htm"}], "latest": {"action": "SELL", "amount": 199850.0, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000112760223027868/0001127602-23-027868-index.htm"}}, {"who": "Edward Geiser", "who_key": "Geiser Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 362224.99999999994, "sold": 0, "net": 362224.99999999994, "trades": 1, "top_score": 60.7, "lean": "buying", "history": [{"action": "BUY", "amount": 362224.99999999994, "date": "2024-11-11", "score": 60.7, "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000112760224026902/0001127602-24-026902-index.htm"}], "latest": {"action": "BUY", "amount": 362224.99999999994, "date": "2024-11-11", "score": 60.7, "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000112760224026902/0001127602-24-026902-index.htm"}}, {"who": "Sean Donohue", "who_key": "DONOHUE SEAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 210158.75, "net": -210158.75, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 77017.5, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000073180225000058/0000731802-25-000058-index.htm"}, {"action": "SELL", "amount": 133141.25, "date": "2021-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000112760221025151/0001127602-21-025151-index.htm"}], "latest": {"action": "SELL", "amount": 77017.5, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000073180225000058/0000731802-25-000058-index.htm"}}, {"who": "Diana J. Walters", "who_key": "WALTERS DIANA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 93025.0, "net": -93025.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 47200.0, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000112760224015588/0001127602-24-015588-index.htm"}, {"action": "SELL", "amount": 45825.0, "date": "2023-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000112760223014640/0001127602-23-014640-index.htm"}], "latest": {"action": "SELL", "amount": 47200.0, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/731802/000112760224015588/0001127602-24-015588-index.htm"}}, {"who": "William James Ware", "who_key": "WARE WILLIAM JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 50278.350000000006, "sold": 0, "net": 50278.350000000006, "trades": 1, "top_score": 50.5, "lean": "buying", "history": [{"action": "BUY", "amount": 50278.350000000006, "date": "2026-08-11", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2108889/000073180226000104/0000731802-26-000104-index.htm"}], "latest": {"action": "BUY", "amount": 50278.350000000006, "date": "2026-08-11", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2108889/000073180226000104/0000731802-26-000104-index.htm"}}, {"who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2025-08-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032052.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2025-08-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032052.pdf"}}], "activity": [{"date": "2026-08-11", "net": 50278.350000000006}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000731802-26-000113", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000731802-26-000111", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000262", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0000731802-26-000104", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341096", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000731802-26-000102", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000731802-26-000100", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002267", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000731802-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000731802-26-000094", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000731802-26-000092", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-276088", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275070", "price_sensitive": true}, {"form": "424B2", "date": "2026-06-17", "title": "Form 424B2", "accession": "0001193125-26-274201", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-16", "title": "Form FWP", "accession": "0001193125-26-271412", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-15", "title": "Prospectus", "accession": "0001193125-26-270353", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000084", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0000731802-26-000089", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000731802-26-000086", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000731802-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000731802-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000731802-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000731802-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000731802-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000731802-26-000071", "price_sensitive": false}], "performance": {"ticker": "ATO", "has_prices": true, "summary": {"n": 9, "avg": 0.15730809217855402, "win_rate": 0.7777777777777778, "best": 0.4762694119699878, "worst": -0.005115239887111974, "as_of": "2026-08-11"}, "buys": [{"who": "WARE WILLIAM JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50278.350000000006, "date": "2026-08-11", "score": 50.5, "ref_price": 169.21, "return": 0.0}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-12-02", "score": 0.0, "ref_price": 170.08, "return": -0.005115239887111974}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2025-08-19", "score": 0.0, "ref_price": 165.81, "return": 0.02050539774440628}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-05-20", "score": 0.0, "ref_price": 159.1, "return": 0.06354494028912643}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-05-20", "score": 0.0, "ref_price": 159.1, "return": 0.06354494028912643}, {"who": "Geiser Edward", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 362224.99999999994, "date": "2024-11-11", "score": 60.7, "ref_price": 146.11, "return": 0.15810006159742654}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-11-08", "score": 0.0, "ref_price": 144.19, "return": 0.173521048616409}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-07-05", "score": 0.0, "ref_price": 114.62, "return": 0.4762694119699878}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-09-01", "score": 0.0, "ref_price": 115.47, "return": 0.46540226898761594}]}, "price_series": [{"date": "2016-08-08", "close": 77.62, "volume": 353282.0}, {"date": "2016-08-09", "close": 77.41, "volume": 301082.0}, {"date": "2016-08-10", "close": 77.39, "volume": 323539.0}, {"date": "2016-08-11", "close": 77.35, "volume": 205875.0}, {"date": "2016-08-12", "close": 77.26, "volume": 176629.0}, {"date": "2016-08-15", "close": 75.77, "volume": 470752.0}, {"date": "2016-08-16", "close": 74.28, "volume": 495690.0}, {"date": "2016-08-17", "close": 75.25, "volume": 461139.0}, {"date": "2016-08-18", "close": 76.01, "volume": 565181.0}, {"date": "2016-08-19", "close": 75.09, "volume": 393514.0}, {"date": "2016-08-22", "close": 75.23, "volume": 303146.0}, {"date": "2016-08-23", "close": 74.9, "volume": 354281.0}, {"date": "2016-08-24", "close": 74.72, "volume": 355050.0}, {"date": "2016-08-25", "close": 74.92, "volume": 312954.0}, {"date": "2016-08-26", "close": 73.79, "volume": 276049.0}, {"date": "2016-08-29", "close": 74.49, "volume": 303093.0}, {"date": "2016-08-30", "close": 73.89, "volume": 340584.0}, {"date": "2016-08-31", "close": 73.7, "volume": 422641.0}, {"date": "2016-09-01", "close": 73.25, "volume": 275390.0}, {"date": "2016-09-02", "close": 73.97, "volume": 533894.0}, {"date": "2016-09-06", "close": 74.69, "volume": 494337.0}, {"date": "2016-09-07", "close": 75.51, "volume": 429498.0}, {"date": "2016-09-08", "close": 75.39, "volume": 330864.0}, {"date": "2016-09-09", "close": 71.88, "volume": 546104.0}, {"date": "2016-09-12", "close": 73.23, "volume": 696464.0}, {"date": "2016-09-13", "close": 72.59, "volume": 743094.0}, {"date": "2016-09-14", "close": 72.64, "volume": 760258.0}, {"date": "2016-09-15", "close": 73.51, "volume": 524814.0}, {"date": "2016-09-16", "close": 74.09, "volume": 866939.0}, {"date": "2016-09-19", "close": 75.45, "volume": 497165.0}, {"date": "2016-09-20", "close": 75.2, "volume": 620822.0}, {"date": "2016-09-21", "close": 76.86, "volume": 387061.0}, {"date": "2016-09-22", "close": 77.65, "volume": 620026.0}, {"date": "2016-09-23", "close": 76.64, "volume": 475676.0}, {"date": "2016-09-26", "close": 76.67, "volume": 276091.0}, {"date": "2016-09-27", "close": 75.91, "volume": 330773.0}, {"date": "2016-09-28", "close": 75.84, "volume": 276507.0}, {"date": "2016-09-29", "close": 74.88, "volume": 378222.0}, {"date": "2016-09-30", "close": 74.47, "volume": 635522.0}, {"date": "2016-10-03", "close": 73.73, "volume": 490497.0}, {"date": "2016-10-04", "close": 71.27, "volume": 579010.0}, {"date": "2016-10-05", "close": 70.61, "volume": 581347.0}, {"date": "2016-10-06", "close": 70.74, "volume": 504708.0}, {"date": "2016-10-07", "close": 70.07, "volume": 574964.0}, {"date": "2016-10-10", "close": 70.7, "volume": 385531.0}, {"date": "2016-10-11", "close": 68.96, "volume": 592625.0}, {"date": "2016-10-12", "close": 70.03, "volume": 330418.0}, {"date": "2016-10-13", "close": 71.01, "volume": 527196.0}, {"date": "2016-10-14", "close": 71.08, "volume": 479523.0}, {"date": "2016-10-17", "close": 71.68, "volume": 263757.0}, {"date": "2016-10-18", "close": 72.17, "volume": 458567.0}, {"date": "2016-10-19", "close": 72.32, "volume": 364381.0}, {"date": "2016-10-20", "close": 72.17, "volume": 438485.0}, {"date": "2016-10-21", "close": 71.72, "volume": 295789.0}, {"date": "2016-10-24", "close": 71.85, "volume": 229033.0}, {"date": "2016-10-25", "close": 72.14, "volume": 256813.0}, {"date": "2016-10-26", "close": 72.38, "volume": 224778.0}, {"date": "2016-10-27", "close": 71.86, "volume": 313191.0}, {"date": "2016-10-28", "close": 71.98, "volume": 240859.0}, {"date": "2016-10-31", "close": 74.39, "volume": 1093422.0}, {"date": "2016-11-01", "close": 71.95, "volume": 341080.0}, {"date": "2016-11-02", "close": 70.88, "volume": 366742.0}, {"date": "2016-11-03", "close": 71.36, "volume": 316519.0}, {"date": "2016-11-04", "close": 70.97, "volume": 352686.0}, {"date": "2016-11-07", "close": 72.75, "volume": 328463.0}, {"date": "2016-11-08", "close": 73.17, "volume": 410219.0}, {"date": "2016-11-09", "close": 72.07, "volume": 343924.0}, {"date": "2016-11-10", "close": 70.47, "volume": 824033.0}, {"date": "2016-11-11", "close": 70.57, "volume": 582057.0}, {"date": "2016-11-14", "close": 70.91, "volume": 563646.0}, {"date": "2016-11-15", "close": 71.45, "volume": 570692.0}, {"date": "2016-11-16", "close": 71.28, "volume": 486290.0}, {"date": "2016-11-17", "close": 71.27, "volume": 384776.0}, {"date": "2016-11-18", "close": 71.63, "volume": 623495.0}, {"date": "2016-11-21", "close": 72.84, "volume": 579544.0}, {"date": "2016-11-22", "close": 72.38, "volume": 578096.0}, {"date": "2016-11-23", "close": 71.55, "volume": 427568.0}, {"date": "2016-11-25", "close": 72.89, "volume": 258630.0}, {"date": "2016-11-28", "close": 72.7, "volume": 642454.0}, {"date": "2016-11-29", "close": 74.15, "volume": 738500.0}, {"date": "2016-11-30", "close": 71.12, "volume": 965821.0}, {"date": "2016-12-01", "close": 70.16, "volume": 783791.0}, {"date": "2016-12-02", "close": 71.47, "volume": 578617.0}, {"date": "2016-12-05", "close": 71.15, "volume": 430286.0}, {"date": "2016-12-06", "close": 71.06, "volume": 433259.0}, {"date": "2016-12-07", "close": 72.31, "volume": 632427.0}, {"date": "2016-12-08", "close": 73.1, "volume": 450875.0}, {"date": "2016-12-09", "close": 73.23, "volume": 301868.0}, {"date": "2016-12-12", "close": 73.97, "volume": 504789.0}, {"date": "2016-12-13", "close": 73.95, "volume": 460669.0}, {"date": "2016-12-14", "close": 72.41, "volume": 485778.0}, {"date": "2016-12-15", "close": 73.0, "volume": 453516.0}, {"date": "2016-12-16", "close": 74.16, "volume": 1598027.0}, {"date": "2016-12-19", "close": 74.11, "volume": 476129.0}, {"date": "2016-12-20", "close": 74.42, "volume": 417273.0}, {"date": "2016-12-21", "close": 74.27, "volume": 233470.0}, {"date": "2016-12-22", "close": 74.66, "volume": 314594.0}, {"date": "2016-12-23", "close": 74.61, "volume": 204494.0}, {"date": "2016-12-27", "close": 74.73, "volume": 255465.0}, {"date": "2016-12-28", "close": 73.69, "volume": 259292.0}, {"date": "2016-12-29", "close": 74.65, "volume": 360833.0}, {"date": "2016-12-30", "close": 74.15, "volume": 331680.0}, {"date": "2017-01-03", "close": 74.55, "volume": 451527.0}, {"date": "2017-01-04", "close": 74.97, "volume": 664355.0}, {"date": "2017-01-05", "close": 74.6, "volume": 398687.0}, {"date": "2017-01-06", "close": 74.17, "volume": 510494.0}, {"date": "2017-01-09", "close": 73.21, "volume": 318704.0}, {"date": "2017-01-10", "close": 73.29, "volume": 459103.0}, {"date": "2017-01-11", "close": 74.09, "volume": 338545.0}, {"date": "2017-01-12", "close": 74.51, "volume": 490703.0}, {"date": "2017-01-13", "close": 74.86, "volume": 391181.0}, {"date": "2017-01-17", "close": 74.74, "volume": 343148.0}, {"date": "2017-01-18", "close": 75.24, "volume": 410881.0}, {"date": "2017-01-19", "close": 74.26, "volume": 351763.0}, {"date": "2017-01-20", "close": 74.71, "volume": 349320.0}, {"date": "2017-01-23", "close": 74.39, "volume": 296773.0}, {"date": "2017-01-24", "close": 75.14, "volume": 414368.0}, {"date": "2017-01-25", "close": 74.98, "volume": 443786.0}, {"date": "2017-01-26", "close": 75.7, "volume": 368305.0}, {"date": "2017-01-27", "close": 75.34, "volume": 210819.0}, {"date": "2017-01-30", "close": 74.82, "volume": 263211.0}, {"date": "2017-01-31", "close": 76.18, "volume": 497418.0}, {"date": "2017-02-01", "close": 74.56, "volume": 346315.0}, {"date": "2017-02-02", "close": 75.08, "volume": 437216.0}, {"date": "2017-02-03", "close": 75.88, "volume": 252842.0}, {"date": "2017-02-06", "close": 75.24, "volume": 363746.0}, {"date": "2017-02-07", "close": 75.97, "volume": 530145.0}, {"date": "2017-02-08", "close": 75.48, "volume": 814934.0}, {"date": "2017-02-09", "close": 75.15, "volume": 382018.0}, {"date": "2017-02-10", "close": 75.45, "volume": 349996.0}, {"date": "2017-02-13", "close": 75.63, "volume": 228158.0}, {"date": "2017-02-14", "close": 75.24, "volume": 360113.0}, {"date": "2017-02-15", "close": 75.69, "volume": 306779.0}, {"date": "2017-02-16", "close": 75.9, "volume": 333238.0}, {"date": "2017-02-17", "close": 76.04, "volume": 405580.0}, {"date": "2017-02-21", "close": 77.04, "volume": 424964.0}, {"date": "2017-02-22", "close": 77.25, "volume": 400350.0}, {"date": "2017-02-23", "close": 77.78, "volume": 361678.0}, {"date": "2017-02-24", "close": 78.18, "volume": 314736.0}, {"date": "2017-02-27", "close": 78.27, "volume": 280575.0}, {"date": "2017-02-28", "close": 78.29, "volume": 532581.0}, {"date": "2017-03-01", "close": 78.62, "volume": 409836.0}, {"date": "2017-03-02", "close": 78.84, "volume": 372056.0}, {"date": "2017-03-03", "close": 78.4, "volume": 344241.0}, {"date": "2017-03-06", "close": 78.13, "volume": 247067.0}, {"date": "2017-03-07", "close": 78.01, "volume": 278882.0}, {"date": "2017-03-08", "close": 76.63, "volume": 321286.0}, {"date": "2017-03-09", "close": 76.25, "volume": 333064.0}, {"date": "2017-03-10", "close": 77.83, "volume": 466422.0}, {"date": "2017-03-13", "close": 78.14, "volume": 314035.0}, {"date": "2017-03-14", "close": 78.33, "volume": 415552.0}, {"date": "2017-03-15", "close": 79.95, "volume": 480185.0}, {"date": "2017-03-16", "close": 79.46, "volume": 384297.0}, {"date": "2017-03-17", "close": 79.93, "volume": 1187596.0}, {"date": "2017-03-20", "close": 78.67, "volume": 298295.0}, {"date": "2017-03-21", "close": 79.9, "volume": 463723.0}, {"date": "2017-03-22", "close": 79.87, "volume": 448049.0}, {"date": "2017-03-23", "close": 80.15, "volume": 329733.0}, {"date": "2017-03-24", "close": 80.14, "volume": 282428.0}, {"date": "2017-03-27", "close": 80.31, "volume": 262504.0}, {"date": "2017-03-28", "close": 80.4, "volume": 337427.0}, {"date": "2017-03-29", "close": 79.85, "volume": 347336.0}, {"date": "2017-03-30", "close": 79.0, "volume": 470234.0}, {"date": "2017-03-31", "close": 78.99, "volume": 489500.0}, {"date": "2017-04-03", "close": 78.9, "volume": 408107.0}, {"date": "2017-04-04", "close": 79.65, "volume": 403272.0}, {"date": "2017-04-05", "close": 80.03, "volume": 317241.0}, {"date": "2017-04-06", "close": 80.35, "volume": 224349.0}, {"date": "2017-04-07", "close": 80.12, "volume": 184516.0}, {"date": "2017-04-10", "close": 80.24, "volume": 200754.0}, {"date": "2017-04-11", "close": 80.49, "volume": 304741.0}, {"date": "2017-04-12", "close": 80.49, "volume": 288009.0}, {"date": "2017-04-13", "close": 80.15, "volume": 313188.0}, {"date": "2017-04-17", "close": 81.0, "volume": 185155.0}, {"date": "2017-04-18", "close": 80.82, "volume": 329519.0}, {"date": "2017-04-19", "close": 80.06, "volume": 278318.0}, {"date": "2017-04-20", "close": 79.92, "volume": 254002.0}, {"date": "2017-04-21", "close": 79.83, "volume": 385950.0}, {"date": "2017-04-24", "close": 80.01, "volume": 375552.0}, {"date": "2017-04-25", "close": 80.46, "volume": 268915.0}, {"date": "2017-04-26", "close": 81.27, "volume": 404214.0}, {"date": "2017-04-27", "close": 81.4, "volume": 302727.0}, {"date": "2017-04-28", "close": 81.02, "volume": 892362.0}, {"date": "2017-05-01", "close": 80.71, "volume": 357895.0}, {"date": "2017-05-02", "close": 80.72, "volume": 266459.0}, {"date": "2017-05-03", "close": 80.11, "volume": 236693.0}, {"date": "2017-05-04", "close": 81.38, "volume": 433018.0}, {"date": "2017-05-05", "close": 82.17, "volume": 356386.0}, {"date": "2017-05-08", "close": 81.91, "volume": 282904.0}, {"date": "2017-05-09", "close": 80.55, "volume": 331030.0}, {"date": "2017-05-10", "close": 80.89, "volume": 237657.0}, {"date": "2017-05-11", "close": 80.79, "volume": 350865.0}, {"date": "2017-05-12", "close": 81.34, "volume": 378750.0}, {"date": "2017-05-15", "close": 81.36, "volume": 319286.0}, {"date": "2017-05-16", "close": 80.33, "volume": 253852.0}, {"date": "2017-05-17", "close": 80.55, "volume": 420912.0}, {"date": "2017-05-18", "close": 80.36, "volume": 327548.0}, {"date": "2017-05-19", "close": 81.08, "volume": 244626.0}, {"date": "2017-05-22", "close": 81.53, "volume": 395845.0}, {"date": "2017-05-23", "close": 82.09, "volume": 332008.0}, {"date": "2017-05-24", "close": 82.16, "volume": 288866.0}, {"date": "2017-05-25", "close": 83.1, "volume": 356621.0}, {"date": "2017-05-26", "close": 82.85, "volume": 369674.0}, {"date": "2017-05-30", "close": 83.19, "volume": 279408.0}, {"date": "2017-05-31", "close": 83.31, "volume": 1013231.0}, {"date": "2017-06-01", "close": 84.42, "volume": 473541.0}, {"date": "2017-06-02", "close": 84.88, "volume": 280641.0}, {"date": "2017-06-05", "close": 83.88, "volume": 261710.0}, {"date": "2017-06-06", "close": 84.1, "volume": 421748.0}, {"date": "2017-06-07", "close": 83.79, "volume": 366943.0}, {"date": "2017-06-08", "close": 83.54, "volume": 439392.0}, {"date": "2017-06-09", "close": 83.64, "volume": 308749.0}, {"date": "2017-06-12", "close": 83.9, "volume": 315460.0}, {"date": "2017-06-13", "close": 84.33, "volume": 355077.0}, {"date": "2017-06-14", "close": 85.09, "volume": 348977.0}, {"date": "2017-06-15", "close": 85.1, "volume": 363457.0}, {"date": "2017-06-16", "close": 85.54, "volume": 662661.0}, {"date": "2017-06-19", "close": 85.06, "volume": 281036.0}, {"date": "2017-06-20", "close": 84.56, "volume": 675035.0}, {"date": "2017-06-21", "close": 83.88, "volume": 215145.0}, {"date": "2017-06-22", "close": 83.45, "volume": 237577.0}, {"date": "2017-06-23", "close": 83.51, "volume": 546969.0}, {"date": "2017-06-26", "close": 84.31, "volume": 475668.0}, {"date": "2017-06-27", "close": 83.49, "volume": 421915.0}, {"date": "2017-06-28", "close": 83.35, "volume": 402420.0}, {"date": "2017-06-29", "close": 82.75, "volume": 546804.0}, {"date": "2017-06-30", "close": 82.95, "volume": 381180.0}, {"date": "2017-07-03", "close": 82.95, "volume": 228950.0}, {"date": "2017-07-05", "close": 82.68, "volume": 421838.0}, {"date": "2017-07-06", "close": 82.71, "volume": 499911.0}, {"date": "2017-07-07", "close": 83.68, "volume": 388145.0}, {"date": "2017-07-10", "close": 83.37, "volume": 665289.0}, {"date": "2017-07-11", "close": 82.42, "volume": 363973.0}, {"date": "2017-07-12", "close": 83.75, "volume": 317441.0}, {"date": "2017-07-13", "close": 83.23, "volume": 279540.0}, {"date": "2017-07-14", "close": 83.79, "volume": 358026.0}, {"date": "2017-07-17", "close": 84.0, "volume": 264294.0}, {"date": "2017-07-18", "close": 84.08, "volume": 236968.0}, {"date": "2017-07-19", "close": 84.59, "volume": 278248.0}, {"date": "2017-07-20", "close": 85.53, "volume": 652860.0}, {"date": "2017-07-21", "close": 86.22, "volume": 176455.0}, {"date": "2017-07-24", "close": 85.95, "volume": 203934.0}, {"date": "2017-07-25", "close": 86.9, "volume": 504744.0}, {"date": "2017-07-26", "close": 86.77, "volume": 280613.0}, {"date": "2017-07-27", "close": 87.02, "volume": 254848.0}, {"date": "2017-07-28", "close": 86.57, "volume": 218615.0}, {"date": "2017-07-31", "close": 86.76, "volume": 566711.0}, {"date": "2017-08-01", "close": 87.38, "volume": 347381.0}, {"date": "2017-08-02", "close": 88.69, "volume": 308010.0}, {"date": "2017-08-03", "close": 87.41, "volume": 531945.0}, {"date": "2017-08-04", "close": 87.19, "volume": 368441.0}, {"date": "2017-08-07", "close": 86.88, "volume": 290215.0}, {"date": "2017-08-08", "close": 87.59, "volume": 426151.0}, {"date": "2017-08-09", "close": 87.43, "volume": 489068.0}, {"date": "2017-08-10", "close": 87.67, "volume": 223269.0}, {"date": "2017-08-11", "close": 87.16, "volume": 263098.0}, {"date": "2017-08-14", "close": 87.74, "volume": 214959.0}, {"date": "2017-08-15", "close": 87.78, "volume": 355061.0}, {"date": "2017-08-16", "close": 88.4, "volume": 245175.0}, {"date": "2017-08-17", "close": 87.46, "volume": 282530.0}, {"date": "2017-08-18", "close": 87.12, "volume": 293478.0}, {"date": "2017-08-21", "close": 87.59, "volume": 321323.0}, {"date": "2017-08-22", "close": 88.18, "volume": 198608.0}, {"date": "2017-08-23", "close": 88.28, "volume": 158889.0}, {"date": "2017-08-24", "close": 88.41, "volume": 220278.0}, {"date": "2017-08-25", "close": 88.47, "volume": 198225.0}, {"date": "2017-08-28", "close": 88.69, "volume": 196958.0}, {"date": "2017-08-29", "close": 88.19, "volume": 198216.0}, {"date": "2017-08-30", "close": 87.98, "volume": 269981.0}, {"date": "2017-08-31", "close": 88.04, "volume": 434232.0}, {"date": "2017-09-01", "close": 88.16, "volume": 240535.0}, {"date": "2017-09-05", "close": 88.02, "volume": 259269.0}, {"date": "2017-09-06", "close": 86.73, "volume": 504716.0}, {"date": "2017-09-07", "close": 87.4, "volume": 450423.0}, {"date": "2017-09-08", "close": 87.22, "volume": 480984.0}, {"date": "2017-09-11", "close": 88.01, "volume": 297399.0}, {"date": "2017-09-12", "close": 86.74, "volume": 212181.0}, {"date": "2017-09-13", "close": 85.9, "volume": 350811.0}, {"date": "2017-09-14", "close": 86.95, "volume": 523414.0}, {"date": "2017-09-15", "close": 87.13, "volume": 543945.0}, {"date": "2017-09-18", "close": 86.5, "volume": 222333.0}, {"date": "2017-09-19", "close": 85.93, "volume": 346506.0}, {"date": "2017-09-20", "close": 85.08, "volume": 444832.0}, {"date": "2017-09-21", "close": 84.55, "volume": 276112.0}, {"date": "2017-09-22", "close": 83.89, "volume": 302025.0}, {"date": "2017-09-25", "close": 85.0, "volume": 282692.0}, {"date": "2017-09-26", "close": 85.4, "volume": 298699.0}, {"date": "2017-09-27", "close": 84.1, "volume": 444805.0}, {"date": "2017-09-28", "close": 84.3, "volume": 292263.0}, {"date": "2017-09-29", "close": 83.84, "volume": 384487.0}, {"date": "2017-10-02", "close": 84.67, "volume": 280403.0}, {"date": "2017-10-03", "close": 84.41, "volume": 321469.0}, {"date": "2017-10-04", "close": 84.67, "volume": 266192.0}, {"date": "2017-10-05", "close": 84.8, "volume": 272486.0}, {"date": "2017-10-06", "close": 85.23, "volume": 256986.0}, {"date": "2017-10-09", "close": 85.36, "volume": 229672.0}, {"date": "2017-10-10", "close": 85.89, "volume": 249459.0}, {"date": "2017-10-11", "close": 86.2, "volume": 225236.0}, {"date": "2017-10-12", "close": 86.79, "volume": 300446.0}, {"date": "2017-10-13", "close": 86.29, "volume": 212181.0}, {"date": "2017-10-16", "close": 86.25, "volume": 301935.0}, {"date": "2017-10-17", "close": 86.22, "volume": 317063.0}, {"date": "2017-10-18", "close": 86.43, "volume": 268850.0}, {"date": "2017-10-19", "close": 87.08, "volume": 273318.0}, {"date": "2017-10-20", "close": 86.87, "volume": 331897.0}, {"date": "2017-10-23", "close": 86.58, "volume": 238424.0}, {"date": "2017-10-24", "close": 86.31, "volume": 229287.0}, {"date": "2017-10-25", "close": 86.04, "volume": 294999.0}, {"date": "2017-10-26", "close": 86.36, "volume": 243021.0}, {"date": "2017-10-27", "close": 87.29, "volume": 271893.0}, {"date": "2017-10-30", "close": 86.94, "volume": 282433.0}, {"date": "2017-10-31", "close": 87.24, "volume": 547941.0}, {"date": "2017-11-01", "close": 86.97, "volume": 339302.0}, {"date": "2017-11-02", "close": 86.52, "volume": 323197.0}, {"date": "2017-11-03", "close": 87.59, "volume": 390298.0}, {"date": "2017-11-06", "close": 87.84, "volume": 303894.0}, {"date": "2017-11-07", "close": 88.57, "volume": 640669.0}, {"date": "2017-11-08", "close": 89.24, "volume": 353435.0}, {"date": "2017-11-09", "close": 89.79, "volume": 496731.0}, {"date": "2017-11-10", "close": 89.16, "volume": 459637.0}, {"date": "2017-11-13", "close": 89.54, "volume": 487612.0}, {"date": "2017-11-14", "close": 90.54, "volume": 319731.0}, {"date": "2017-11-15", "close": 89.57, "volume": 435768.0}, {"date": "2017-11-16", "close": 89.95, "volume": 579192.0}, {"date": "2017-11-17", "close": 89.33, "volume": 462014.0}, {"date": "2017-11-20", "close": 89.11, "volume": 371827.0}, {"date": "2017-11-21", "close": 89.42, "volume": 459509.0}, {"date": "2017-11-22", "close": 89.1, "volume": 343182.0}, {"date": "2017-11-24", "close": 88.72, "volume": 137259.0}, {"date": "2017-11-27", "close": 89.5, "volume": 346956.0}, {"date": "2017-11-28", "close": 90.27, "volume": 482071.0}, {"date": "2017-11-29", "close": 90.51, "volume": 1697028.0}, {"date": "2017-11-30", "close": 92.29, "volume": 1196957.0}, {"date": "2017-12-01", "close": 92.24, "volume": 453014.0}, {"date": "2017-12-04", "close": 91.7, "volume": 847674.0}, {"date": "2017-12-05", "close": 91.45, "volume": 806763.0}, {"date": "2017-12-06", "close": 91.43, "volume": 381854.0}, {"date": "2017-12-07", "close": 91.56, "volume": 742495.0}, {"date": "2017-12-08", "close": 91.8, "volume": 521360.0}, {"date": "2017-12-11", "close": 91.91, "volume": 658195.0}, {"date": "2017-12-12", "close": 89.28, "volume": 536868.0}, {"date": "2017-12-13", "close": 89.96, "volume": 626688.0}, {"date": "2017-12-14", "close": 89.42, "volume": 688996.0}, {"date": "2017-12-15", "close": 89.37, "volume": 1657323.0}, {"date": "2017-12-18", "close": 88.71, "volume": 540585.0}, {"date": "2017-12-19", "close": 87.19, "volume": 785915.0}, {"date": "2017-12-20", "close": 86.55, "volume": 599158.0}, {"date": "2017-12-21", "close": 84.86, "volume": 564167.0}, {"date": "2017-12-22", "close": 85.09, "volume": 332875.0}, {"date": "2017-12-26", "close": 84.6, "volume": 570318.0}, {"date": "2017-12-27", "close": 84.99, "volume": 524862.0}, {"date": "2017-12-28", "close": 85.59, "volume": 664747.0}, {"date": "2017-12-29", "close": 85.89, "volume": 774974.0}, {"date": "2018-01-02", "close": 85.04, "volume": 668813.0}, {"date": "2018-01-03", "close": 84.34, "volume": 460698.0}, {"date": "2018-01-04", "close": 83.98, "volume": 386929.0}, {"date": "2018-01-05", "close": 83.19, "volume": 377823.0}, {"date": "2018-01-08", "close": 83.45, "volume": 759850.0}, {"date": "2018-01-09", "close": 82.59, "volume": 579066.0}, {"date": "2018-01-10", "close": 80.8, "volume": 475381.0}, {"date": "2018-01-11", "close": 80.0, "volume": 617734.0}, {"date": "2018-01-12", "close": 79.84, "volume": 738075.0}, {"date": "2018-01-16", "close": 80.1, "volume": 635421.0}, {"date": "2018-01-17", "close": 80.82, "volume": 836506.0}, {"date": "2018-01-18", "close": 80.69, "volume": 1005063.0}, {"date": "2018-01-19", "close": 80.83, "volume": 837142.0}, {"date": "2018-01-22", "close": 81.4, "volume": 621373.0}, {"date": "2018-01-23", "close": 82.26, "volume": 957130.0}, {"date": "2018-01-24", "close": 82.25, "volume": 624130.0}, {"date": "2018-01-25", "close": 82.91, "volume": 552601.0}, {"date": "2018-01-26", "close": 83.02, "volume": 642994.0}, {"date": "2018-01-29", "close": 82.37, "volume": 876805.0}, {"date": "2018-01-30", "close": 82.48, "volume": 684578.0}, {"date": "2018-01-31", "close": 82.9, "volume": 1389468.0}, {"date": "2018-02-01", "close": 82.29, "volume": 588013.0}, {"date": "2018-02-02", "close": 81.5, "volume": 869024.0}, {"date": "2018-02-05", "close": 79.31, "volume": 999706.0}, {"date": "2018-02-06", "close": 78.03, "volume": 1053890.0}, {"date": "2018-02-07", "close": 78.48, "volume": 1071031.0}, {"date": "2018-02-08", "close": 78.95, "volume": 1126472.0}, {"date": "2018-02-09", "close": 81.11, "volume": 736401.0}, {"date": "2018-02-12", "close": 80.39, "volume": 996763.0}, {"date": "2018-02-13", "close": 80.42, "volume": 548993.0}, {"date": "2018-02-14", "close": 80.24, "volume": 499040.0}, {"date": "2018-02-15", "close": 81.92, "volume": 479644.0}, {"date": "2018-02-16", "close": 82.96, "volume": 551311.0}, {"date": "2018-02-20", "close": 82.07, "volume": 598986.0}, {"date": "2018-02-21", "close": 81.04, "volume": 582523.0}, {"date": "2018-02-22", "close": 80.86, "volume": 470582.0}, {"date": "2018-02-23", "close": 82.59, "volume": 504702.0}, {"date": "2018-02-26", "close": 82.19, "volume": 238498.0}, {"date": "2018-02-27", "close": 81.05, "volume": 340033.0}, {"date": "2018-02-28", "close": 80.49, "volume": 503521.0}, {"date": "2018-03-01", "close": 80.15, "volume": 804092.0}, {"date": "2018-03-02", "close": 79.19, "volume": 636873.0}, {"date": "2018-03-05", "close": 80.61, "volume": 589692.0}, {"date": "2018-03-06", "close": 80.04, "volume": 825146.0}, {"date": "2018-03-07", "close": 79.46, "volume": 797447.0}, {"date": "2018-03-08", "close": 79.82, "volume": 503560.0}, {"date": "2018-03-09", "close": 80.23, "volume": 475264.0}, {"date": "2018-03-12", "close": 81.13, "volume": 407253.0}, {"date": "2018-03-13", "close": 81.02, "volume": 639432.0}, {"date": "2018-03-14", "close": 81.34, "volume": 579165.0}, {"date": "2018-03-15", "close": 81.47, "volume": 493203.0}, {"date": "2018-03-16", "close": 82.86, "volume": 1256823.0}, {"date": "2018-03-19", "close": 81.7, "volume": 354208.0}, {"date": "2018-03-20", "close": 81.27, "volume": 388437.0}, {"date": "2018-03-21", "close": 81.38, "volume": 315304.0}, {"date": "2018-03-22", "close": 81.17, "volume": 576990.0}, {"date": "2018-03-23", "close": 80.03, "volume": 547936.0}, {"date": "2018-03-26", "close": 81.69, "volume": 742079.0}, {"date": "2018-03-27", "close": 83.13, "volume": 804076.0}, {"date": "2018-03-28", "close": 83.7, "volume": 810079.0}, {"date": "2018-03-29", "close": 84.24, "volume": 800296.0}, {"date": "2018-04-02", "close": 82.85, "volume": 442216.0}, {"date": "2018-04-03", "close": 83.99, "volume": 457996.0}, {"date": "2018-04-04", "close": 83.7, "volume": 385110.0}, {"date": "2018-04-05", "close": 84.53, "volume": 372298.0}, {"date": "2018-04-06", "close": 84.15, "volume": 546414.0}, {"date": "2018-04-09", "close": 84.18, "volume": 319216.0}, {"date": "2018-04-10", "close": 84.06, "volume": 596833.0}, {"date": "2018-04-11", "close": 83.84, "volume": 368392.0}, {"date": "2018-04-12", "close": 82.68, "volume": 297975.0}, {"date": "2018-04-13", "close": 83.38, "volume": 417204.0}, {"date": "2018-04-16", "close": 84.68, "volume": 451839.0}, {"date": "2018-04-17", "close": 85.17, "volume": 263696.0}, {"date": "2018-04-18", "close": 84.47, "volume": 441272.0}, {"date": "2018-04-19", "close": 84.23, "volume": 327492.0}, {"date": "2018-04-20", "close": 83.9, "volume": 238433.0}, {"date": "2018-04-23", "close": 84.41, "volume": 305857.0}, {"date": "2018-04-24", "close": 85.29, "volume": 580571.0}, {"date": "2018-04-25", "close": 85.31, "volume": 342053.0}, {"date": "2018-04-26", "close": 86.79, "volume": 347386.0}, {"date": "2018-04-27", "close": 87.41, "volume": 303237.0}, {"date": "2018-04-30", "close": 86.89, "volume": 691953.0}, {"date": "2018-05-01", "close": 86.83, "volume": 487401.0}, {"date": "2018-05-02", "close": 86.97, "volume": 402016.0}, {"date": "2018-05-03", "close": 88.06, "volume": 607120.0}, {"date": "2018-05-04", "close": 89.73, "volume": 483363.0}, {"date": "2018-05-07", "close": 88.86, "volume": 698205.0}, {"date": "2018-05-08", "close": 87.75, "volume": 608411.0}, {"date": "2018-05-09", "close": 87.68, "volume": 517200.0}, {"date": "2018-05-10", "close": 88.6, "volume": 376933.0}, {"date": "2018-05-11", "close": 88.25, "volume": 402843.0}, {"date": "2018-05-14", "close": 87.46, "volume": 533318.0}, {"date": "2018-05-15", "close": 86.56, "volume": 414266.0}, {"date": "2018-05-16", "close": 85.88, "volume": 442377.0}, {"date": "2018-05-17", "close": 85.39, "volume": 374426.0}, {"date": "2018-05-18", "close": 84.91, "volume": 393904.0}, {"date": "2018-05-21", "close": 85.26, "volume": 273859.0}, {"date": "2018-05-22", "close": 86.21, "volume": 546034.0}, {"date": "2018-05-23", "close": 86.97, "volume": 305236.0}, {"date": "2018-05-24", "close": 87.49, "volume": 411374.0}, {"date": "2018-05-25", "close": 87.75, "volume": 369122.0}, {"date": "2018-05-29", "close": 88.39, "volume": 693365.0}, {"date": "2018-05-30", "close": 89.98, "volume": 769148.0}, {"date": "2018-05-31", "close": 89.21, "volume": 1392687.0}, {"date": "2018-06-01", "close": 87.98, "volume": 467042.0}, {"date": "2018-06-04", "close": 87.81, "volume": 426742.0}, {"date": "2018-06-05", "close": 87.39, "volume": 404069.0}, {"date": "2018-06-06", "close": 85.8, "volume": 445811.0}, {"date": "2018-06-07", "close": 85.73, "volume": 614687.0}, {"date": "2018-06-08", "close": 85.31, "volume": 458902.0}, {"date": "2018-06-11", "close": 84.61, "volume": 377207.0}, {"date": "2018-06-12", "close": 85.31, "volume": 399457.0}, {"date": "2018-06-13", "close": 84.58, "volume": 444278.0}, {"date": "2018-06-14", "close": 85.68, "volume": 607718.0}, {"date": "2018-06-15", "close": 86.79, "volume": 894098.0}, {"date": "2018-06-18", "close": 87.11, "volume": 285730.0}, {"date": "2018-06-19", "close": 88.32, "volume": 431383.0}, {"date": "2018-06-20", "close": 88.33, "volume": 332748.0}, {"date": "2018-06-21", "close": 88.85, "volume": 470360.0}, {"date": "2018-06-22", "close": 89.11, "volume": 621153.0}, {"date": "2018-06-25", "close": 90.53, "volume": 391072.0}, {"date": "2018-06-26", "close": 89.84, "volume": 730202.0}, {"date": "2018-06-27", "close": 90.13, "volume": 729148.0}, {"date": "2018-06-28", "close": 90.39, "volume": 618235.0}, {"date": "2018-06-29", "close": 90.14, "volume": 719833.0}, {"date": "2018-07-02", "close": 90.34, "volume": 353243.0}, {"date": "2018-07-03", "close": 91.27, "volume": 373590.0}, {"date": "2018-07-05", "close": 92.05, "volume": 327951.0}, {"date": "2018-07-06", "close": 92.57, "volume": 271108.0}, {"date": "2018-07-09", "close": 89.81, "volume": 564353.0}, {"date": "2018-07-10", "close": 90.67, "volume": 350633.0}, {"date": "2018-07-11", "close": 91.06, "volume": 365238.0}, {"date": "2018-07-12", "close": 91.13, "volume": 343871.0}, {"date": "2018-07-13", "close": 91.13, "volume": 250807.0}, {"date": "2018-07-16", "close": 91.11, "volume": 320240.0}, {"date": "2018-07-17", "close": 90.8, "volume": 195510.0}, {"date": "2018-07-18", "close": 90.54, "volume": 208696.0}, {"date": "2018-07-19", "close": 91.73, "volume": 241483.0}, {"date": "2018-07-20", "close": 91.44, "volume": 265341.0}, {"date": "2018-07-23", "close": 90.82, "volume": 138249.0}, {"date": "2018-07-24", "close": 90.62, "volume": 504186.0}, {"date": "2018-07-25", "close": 90.4, "volume": 241162.0}, {"date": "2018-07-26", "close": 91.31, "volume": 347380.0}, {"date": "2018-07-27", "close": 90.88, "volume": 270453.0}, {"date": "2018-07-30", "close": 90.51, "volume": 204449.0}, {"date": "2018-07-31", "close": 91.87, "volume": 462684.0}, {"date": "2018-08-01", "close": 90.99, "volume": 496183.0}, {"date": "2018-08-02", "close": 91.59, "volume": 178095.0}, {"date": "2018-08-03", "close": 91.83, "volume": 154894.0}, {"date": "2018-08-06", "close": 91.96, "volume": 254622.0}, {"date": "2018-08-07", "close": 91.96, "volume": 274632.0}, {"date": "2018-08-08", "close": 91.87, "volume": 371751.0}, {"date": "2018-08-09", "close": 91.24, "volume": 575892.0}, {"date": "2018-08-10", "close": 91.27, "volume": 302901.0}, {"date": "2018-08-13", "close": 91.82, "volume": 360243.0}, {"date": "2018-08-14", "close": 92.6, "volume": 587773.0}, {"date": "2018-08-15", "close": 93.04, "volume": 345151.0}, {"date": "2018-08-16", "close": 94.18, "volume": 281291.0}, {"date": "2018-08-17", "close": 94.34, "volume": 302894.0}, {"date": "2018-08-20", "close": 93.59, "volume": 191906.0}, {"date": "2018-08-21", "close": 92.9, "volume": 265201.0}, {"date": "2018-08-22", "close": 92.51, "volume": 330283.0}, {"date": "2018-08-23", "close": 92.12, "volume": 317052.0}, {"date": "2018-08-24", "close": 92.22, "volume": 301517.0}, {"date": "2018-08-27", "close": 91.78, "volume": 309313.0}, {"date": "2018-08-28", "close": 91.8, "volume": 359384.0}, {"date": "2018-08-29", "close": 92.33, "volume": 321035.0}, {"date": "2018-08-30", "close": 92.55, "volume": 351762.0}, {"date": "2018-08-31", "close": 92.23, "volume": 354881.0}, {"date": "2018-09-04", "close": 92.39, "volume": 360913.0}, {"date": "2018-09-05", "close": 93.6, "volume": 273554.0}, {"date": "2018-09-06", "close": 94.06, "volume": 368960.0}, {"date": "2018-09-07", "close": 93.62, "volume": 210481.0}, {"date": "2018-09-10", "close": 93.0, "volume": 311207.0}, {"date": "2018-09-11", "close": 93.74, "volume": 350780.0}, {"date": "2018-09-12", "close": 93.61, "volume": 168859.0}, {"date": "2018-09-13", "close": 94.5, "volume": 309119.0}, {"date": "2018-09-14", "close": 94.12, "volume": 355498.0}, {"date": "2018-09-17", "close": 94.77, "volume": 319921.0}, {"date": "2018-09-18", "close": 94.49, "volume": 295644.0}, {"date": "2018-09-19", "close": 92.71, "volume": 424054.0}, {"date": "2018-09-20", "close": 93.31, "volume": 409326.0}, {"date": "2018-09-21", "close": 94.01, "volume": 696950.0}, {"date": "2018-09-24", "close": 93.9, "volume": 410444.0}, {"date": "2018-09-25", "close": 93.5, "volume": 399506.0}, {"date": "2018-09-26", "close": 92.63, "volume": 724124.0}, {"date": "2018-09-27", "close": 93.29, "volume": 676878.0}, {"date": "2018-09-28", "close": 93.91, "volume": 497297.0}, {"date": "2018-10-01", "close": 92.75, "volume": 419252.0}, {"date": "2018-10-02", "close": 93.69, "volume": 306584.0}, {"date": "2018-10-03", "close": 92.74, "volume": 305769.0}, {"date": "2018-10-04", "close": 92.84, "volume": 360031.0}, {"date": "2018-10-05", "close": 94.64, "volume": 598645.0}, {"date": "2018-10-08", "close": 96.95, "volume": 814751.0}, {"date": "2018-10-09", "close": 96.83, "volume": 604083.0}, {"date": "2018-10-10", "close": 96.02, "volume": 472666.0}, {"date": "2018-10-11", "close": 93.35, "volume": 397934.0}, {"date": "2018-10-12", "close": 92.61, "volume": 365514.0}, {"date": "2018-10-15", "close": 93.47, "volume": 242727.0}, {"date": "2018-10-16", "close": 94.93, "volume": 293137.0}, {"date": "2018-10-17", "close": 94.63, "volume": 246913.0}, {"date": "2018-10-18", "close": 95.39, "volume": 363381.0}, {"date": "2018-10-19", "close": 97.07, "volume": 347386.0}, {"date": "2018-10-22", "close": 96.51, "volume": 345656.0}, {"date": "2018-10-23", "close": 95.68, "volume": 336756.0}, {"date": "2018-10-24", "close": 97.14, "volume": 424495.0}, {"date": "2018-10-25", "close": 95.63, "volume": 379981.0}, {"date": "2018-10-26", "close": 93.62, "volume": 489503.0}, {"date": "2018-10-29", "close": 94.49, "volume": 443753.0}, {"date": "2018-10-30", "close": 94.8, "volume": 491628.0}, {"date": "2018-10-31", "close": 93.08, "volume": 846799.0}, {"date": "2018-11-01", "close": 92.94, "volume": 491294.0}, {"date": "2018-11-02", "close": 92.14, "volume": 437040.0}, {"date": "2018-11-05", "close": 93.29, "volume": 428952.0}, {"date": "2018-11-06", "close": 95.46, "volume": 475436.0}, {"date": "2018-11-07", "close": 96.7, "volume": 357403.0}, {"date": "2018-11-08", "close": 95.84, "volume": 833116.0}, {"date": "2018-11-09", "close": 96.69, "volume": 344119.0}, {"date": "2018-11-12", "close": 96.67, "volume": 481082.0}, {"date": "2018-11-13", "close": 96.4, "volume": 592175.0}, {"date": "2018-11-14", "close": 97.29, "volume": 688575.0}, {"date": "2018-11-15", "close": 98.91, "volume": 611135.0}, {"date": "2018-11-16", "close": 99.03, "volume": 572844.0}, {"date": "2018-11-19", "close": 99.34, "volume": 709818.0}, {"date": "2018-11-20", "close": 98.2, "volume": 573398.0}, {"date": "2018-11-21", "close": 97.72, "volume": 346139.0}, {"date": "2018-11-23", "close": 97.15, "volume": 235621.0}, {"date": "2018-11-26", "close": 97.81, "volume": 405279.0}, {"date": "2018-11-27", "close": 98.42, "volume": 935047.0}, {"date": "2018-11-28", "close": 97.63, "volume": 694439.0}, {"date": "2018-11-29", "close": 93.45, "volume": 5166863.0}, {"date": "2018-11-30", "close": 95.67, "volume": 2167138.0}, {"date": "2018-12-03", "close": 97.61, "volume": 1095795.0}, {"date": "2018-12-04", "close": 97.56, "volume": 1270013.0}, {"date": "2018-12-06", "close": 98.55, "volume": 1416620.0}, {"date": "2018-12-07", "close": 98.79, "volume": 983409.0}, {"date": "2018-12-10", "close": 98.45, "volume": 726665.0}, {"date": "2018-12-11", "close": 98.5, "volume": 997046.0}, {"date": "2018-12-12", "close": 98.59, "volume": 739096.0}, {"date": "2018-12-13", "close": 99.5, "volume": 1218412.0}, {"date": "2018-12-14", "close": 98.47, "volume": 941442.0}, {"date": "2018-12-17", "close": 95.56, "volume": 1355542.0}, {"date": "2018-12-18", "close": 94.52, "volume": 1000824.0}, {"date": "2018-12-19", "close": 94.93, "volume": 1008363.0}, {"date": "2018-12-20", "close": 95.1, "volume": 891313.0}, {"date": "2018-12-21", "close": 94.46, "volume": 2943473.0}, {"date": "2018-12-24", "close": 89.33, "volume": 466155.0}, {"date": "2018-12-26", "close": 90.12, "volume": 806516.0}, {"date": "2018-12-27", "close": 91.2, "volume": 1287621.0}, {"date": "2018-12-28", "close": 91.66, "volume": 546879.0}, {"date": "2018-12-31", "close": 92.72, "volume": 715996.0}, {"date": "2019-01-02", "close": 89.85, "volume": 815540.0}, {"date": "2019-01-03", "close": 90.53, "volume": 628898.0}, {"date": "2019-01-04", "close": 91.69, "volume": 466617.0}, {"date": "2019-01-07", "close": 91.02, "volume": 569425.0}, {"date": "2019-01-08", "close": 92.21, "volume": 1251814.0}, {"date": "2019-01-09", "close": 90.7, "volume": 571629.0}, {"date": "2019-01-10", "close": 92.42, "volume": 793559.0}, {"date": "2019-01-11", "close": 91.9, "volume": 542042.0}, {"date": "2019-01-14", "close": 91.34, "volume": 804018.0}, {"date": "2019-01-15", "close": 92.61, "volume": 434536.0}, {"date": "2019-01-16", "close": 94.36, "volume": 780350.0}, {"date": "2019-01-17", "close": 94.99, "volume": 666641.0}, {"date": "2019-01-18", "close": 95.43, "volume": 384165.0}, {"date": "2019-01-22", "close": 95.2, "volume": 543923.0}, {"date": "2019-01-23", "close": 96.16, "volume": 429534.0}, {"date": "2019-01-24", "close": 96.67, "volume": 683302.0}, {"date": "2019-01-25", "close": 94.83, "volume": 536379.0}, {"date": "2019-01-28", "close": 94.33, "volume": 386710.0}, {"date": "2019-01-29", "close": 94.78, "volume": 398186.0}, {"date": "2019-01-30", "close": 95.49, "volume": 685916.0}, {"date": "2019-01-31", "close": 97.63, "volume": 689604.0}, {"date": "2019-02-01", "close": 97.22, "volume": 792794.0}, {"date": "2019-02-04", "close": 96.44, "volume": 547676.0}, {"date": "2019-02-05", "close": 96.58, "volume": 846207.0}, {"date": "2019-02-06", "close": 95.87, "volume": 1088640.0}, {"date": "2019-02-07", "close": 97.03, "volume": 594460.0}, {"date": "2019-02-08", "close": 97.97, "volume": 781590.0}, {"date": "2019-02-11", "close": 96.85, "volume": 2466298.0}, {"date": "2019-02-12", "close": 95.85, "volume": 1774662.0}, {"date": "2019-02-13", "close": 96.59, "volume": 1797567.0}, {"date": "2019-02-14", "close": 95.96, "volume": 31583870.0}, {"date": "2019-02-15", "close": 97.05, "volume": 2402997.0}, {"date": "2019-02-19", "close": 97.3, "volume": 848526.0}, {"date": "2019-02-20", "close": 98.0, "volume": 882129.0}, {"date": "2019-02-21", "close": 99.13, "volume": 795320.0}, {"date": "2019-02-22", "close": 99.48, "volume": 695400.0}, {"date": "2019-02-25", "close": 98.3, "volume": 651121.0}, {"date": "2019-02-26", "close": 98.28, "volume": 1013184.0}, {"date": "2019-02-27", "close": 98.86, "volume": 1760619.0}, {"date": "2019-02-28", "close": 98.85, "volume": 1139290.0}, {"date": "2019-03-01", "close": 98.9, "volume": 642067.0}, {"date": "2019-03-04", "close": 99.87, "volume": 975492.0}, {"date": "2019-03-05", "close": 99.37, "volume": 829575.0}, {"date": "2019-03-06", "close": 99.49, "volume": 734228.0}, {"date": "2019-03-07", "close": 99.46, "volume": 587737.0}, {"date": "2019-03-08", "close": 100.16, "volume": 563089.0}, {"date": "2019-03-11", "close": 100.56, "volume": 691433.0}, {"date": "2019-03-12", "close": 101.4, "volume": 677213.0}, {"date": "2019-03-13", "close": 101.81, "volume": 880066.0}, {"date": "2019-03-14", "close": 101.5, "volume": 632151.0}, {"date": "2019-03-15", "close": 101.51, "volume": 2586519.0}, {"date": "2019-03-18", "close": 102.0, "volume": 834139.0}, {"date": "2019-03-19", "close": 101.48, "volume": 865658.0}, {"date": "2019-03-20", "close": 101.41, "volume": 693938.0}, {"date": "2019-03-21", "close": 102.65, "volume": 428732.0}, {"date": "2019-03-22", "close": 102.81, "volume": 536102.0}, {"date": "2019-03-25", "close": 102.93, "volume": 847304.0}, {"date": "2019-03-26", "close": 103.72, "volume": 571476.0}, {"date": "2019-03-27", "close": 102.94, "volume": 591121.0}, {"date": "2019-03-28", "close": 102.48, "volume": 500606.0}, {"date": "2019-03-29", "close": 102.93, "volume": 852324.0}, {"date": "2019-04-01", "close": 102.07, "volume": 672324.0}, {"date": "2019-04-02", "close": 100.17, "volume": 2489004.0}, {"date": "2019-04-03", "close": 101.51, "volume": 827872.0}, {"date": "2019-04-04", "close": 100.64, "volume": 541422.0}, {"date": "2019-04-05", "close": 101.53, "volume": 598531.0}, {"date": "2019-04-08", "close": 100.92, "volume": 453868.0}, {"date": "2019-04-09", "close": 100.58, "volume": 430441.0}, {"date": "2019-04-10", "close": 100.43, "volume": 433385.0}, {"date": "2019-04-11", "close": 100.69, "volume": 426137.0}, {"date": "2019-04-12", "close": 101.19, "volume": 404351.0}, {"date": "2019-04-15", "close": 101.11, "volume": 332556.0}, {"date": "2019-04-16", "close": 100.17, "volume": 761504.0}, {"date": "2019-04-17", "close": 99.44, "volume": 462777.0}, {"date": "2019-04-18", "close": 99.18, "volume": 754396.0}, {"date": "2019-04-22", "close": 99.07, "volume": 398832.0}, {"date": "2019-04-23", "close": 99.57, "volume": 1003774.0}, {"date": "2019-04-24", "close": 100.09, "volume": 878432.0}, {"date": "2019-04-25", "close": 100.98, "volume": 394994.0}, {"date": "2019-04-26", "close": 100.98, "volume": 355362.0}, {"date": "2019-04-29", "close": 100.48, "volume": 814590.0}, {"date": "2019-04-30", "close": 102.34, "volume": 779870.0}, {"date": "2019-05-01", "close": 101.99, "volume": 666558.0}, {"date": "2019-05-02", "close": 102.08, "volume": 504938.0}, {"date": "2019-05-03", "close": 102.94, "volume": 459108.0}, {"date": "2019-05-06", "close": 103.06, "volume": 604897.0}, {"date": "2019-05-07", "close": 102.23, "volume": 793204.0}, {"date": "2019-05-08", "close": 100.74, "volume": 930414.0}, {"date": "2019-05-09", "close": 100.7, "volume": 627347.0}, {"date": "2019-05-10", "close": 101.92, "volume": 708663.0}, {"date": "2019-05-13", "close": 102.5, "volume": 1166462.0}, {"date": "2019-05-14", "close": 101.44, "volume": 787124.0}, {"date": "2019-05-15", "close": 100.74, "volume": 725072.0}, {"date": "2019-05-16", "close": 101.65, "volume": 670063.0}, {"date": "2019-05-17", "close": 102.66, "volume": 2563440.0}, {"date": "2019-05-20", "close": 102.85, "volume": 985169.0}, {"date": "2019-05-21", "close": 102.06, "volume": 717064.0}, {"date": "2019-05-22", "close": 102.89, "volume": 579062.0}, {"date": "2019-05-23", "close": 103.36, "volume": 773301.0}, {"date": "2019-05-24", "close": 102.81, "volume": 664220.0}, {"date": "2019-05-28", "close": 101.51, "volume": 1327219.0}, {"date": "2019-05-29", "close": 100.74, "volume": 965076.0}, {"date": "2019-05-30", "close": 100.64, "volume": 729582.0}, {"date": "2019-05-31", "close": 101.8, "volume": 761749.0}, {"date": "2019-06-03", "close": 102.87, "volume": 589713.0}, {"date": "2019-06-04", "close": 101.55, "volume": 931627.0}, {"date": "2019-06-05", "close": 103.84, "volume": 733346.0}, {"date": "2019-06-06", "close": 104.22, "volume": 609629.0}, {"date": "2019-06-07", "close": 104.21, "volume": 554105.0}, {"date": "2019-06-10", "close": 103.12, "volume": 475358.0}, {"date": "2019-06-11", "close": 102.62, "volume": 477117.0}, {"date": "2019-06-12", "close": 104.33, "volume": 431769.0}, {"date": "2019-06-13", "close": 104.54, "volume": 421448.0}, {"date": "2019-06-14", "close": 104.99, "volume": 396346.0}, {"date": "2019-06-17", "close": 104.75, "volume": 312601.0}, {"date": "2019-06-18", "close": 104.68, "volume": 550754.0}, {"date": "2019-06-19", "close": 105.68, "volume": 634183.0}, {"date": "2019-06-20", "close": 105.9, "volume": 391425.0}, {"date": "2019-06-21", "close": 107.46, "volume": 1821121.0}, {"date": "2019-06-24", "close": 107.02, "volume": 915461.0}, {"date": "2019-06-25", "close": 107.93, "volume": 814249.0}, {"date": "2019-06-26", "close": 104.08, "volume": 832312.0}, {"date": "2019-06-27", "close": 104.83, "volume": 573784.0}, {"date": "2019-06-28", "close": 105.56, "volume": 768936.0}, {"date": "2019-07-01", "close": 105.27, "volume": 744303.0}, {"date": "2019-07-02", "close": 106.54, "volume": 635362.0}, {"date": "2019-07-03", "close": 107.32, "volume": 379864.0}, {"date": "2019-07-05", "close": 107.11, "volume": 305553.0}, {"date": "2019-07-08", "close": 106.81, "volume": 445236.0}, {"date": "2019-07-09", "close": 106.98, "volume": 669448.0}, {"date": "2019-07-10", "close": 106.81, "volume": 441702.0}, {"date": "2019-07-11", "close": 107.0, "volume": 506407.0}, {"date": "2019-07-12", "close": 106.46, "volume": 361860.0}, {"date": "2019-07-15", "close": 107.26, "volume": 630188.0}, {"date": "2019-07-16", "close": 107.1, "volume": 567246.0}, {"date": "2019-07-17", "close": 107.92, "volume": 704085.0}, {"date": "2019-07-18", "close": 108.41, "volume": 541312.0}, {"date": "2019-07-19", "close": 107.27, "volume": 710921.0}, {"date": "2019-07-22", "close": 107.44, "volume": 549895.0}, {"date": "2019-07-23", "close": 107.63, "volume": 579239.0}, {"date": "2019-07-24", "close": 107.64, "volume": 842057.0}, {"date": "2019-07-25", "close": 107.11, "volume": 504369.0}, {"date": "2019-07-26", "close": 108.13, "volume": 505171.0}, {"date": "2019-07-29", "close": 108.87, "volume": 525679.0}, {"date": "2019-07-30", "close": 108.87, "volume": 579361.0}, {"date": "2019-07-31", "close": 109.04, "volume": 1061825.0}, {"date": "2019-08-01", "close": 110.04, "volume": 837193.0}, {"date": "2019-08-02", "close": 109.63, "volume": 631857.0}, {"date": "2019-08-05", "close": 106.94, "volume": 881436.0}, {"date": "2019-08-06", "close": 108.35, "volume": 763087.0}, {"date": "2019-08-07", "close": 107.93, "volume": 759937.0}, {"date": "2019-08-08", "close": 109.43, "volume": 856023.0}, {"date": "2019-08-09", "close": 108.56, "volume": 581858.0}, {"date": "2019-08-12", "close": 108.92, "volume": 407925.0}, {"date": "2019-08-13", "close": 109.09, "volume": 564892.0}, {"date": "2019-08-14", "close": 108.3, "volume": 758844.0}, {"date": "2019-08-15", "close": 109.37, "volume": 653566.0}, {"date": "2019-08-16", "close": 110.44, "volume": 689895.0}, {"date": "2019-08-19", "close": 110.88, "volume": 629482.0}, {"date": "2019-08-20", "close": 110.21, "volume": 565836.0}, {"date": "2019-08-21", "close": 111.08, "volume": 340946.0}, {"date": "2019-08-22", "close": 111.2, "volume": 485250.0}, {"date": "2019-08-23", "close": 108.63, "volume": 570764.0}, {"date": "2019-08-26", "close": 109.25, "volume": 552820.0}, {"date": "2019-08-27", "close": 108.04, "volume": 1022546.0}, {"date": "2019-08-28", "close": 108.28, "volume": 1280857.0}, {"date": "2019-08-29", "close": 109.98, "volume": 710283.0}, {"date": "2019-08-30", "close": 110.23, "volume": 625359.0}, {"date": "2019-09-03", "close": 111.77, "volume": 1129720.0}, {"date": "2019-09-04", "close": 110.96, "volume": 1000742.0}, {"date": "2019-09-05", "close": 109.68, "volume": 766677.0}, {"date": "2019-09-06", "close": 109.09, "volume": 688555.0}, {"date": "2019-09-09", "close": 107.74, "volume": 925541.0}, {"date": "2019-09-10", "close": 108.8, "volume": 657874.0}, {"date": "2019-09-11", "close": 109.57, "volume": 984629.0}, {"date": "2019-09-12", "close": 109.44, "volume": 651431.0}, {"date": "2019-09-13", "close": 109.73, "volume": 488507.0}, {"date": "2019-09-16", "close": 110.11, "volume": 345923.0}, {"date": "2019-09-17", "close": 110.96, "volume": 767091.0}, {"date": "2019-09-18", "close": 111.8, "volume": 900880.0}, {"date": "2019-09-19", "close": 112.28, "volume": 413322.0}, {"date": "2019-09-20", "close": 112.98, "volume": 1218979.0}, {"date": "2019-09-23", "close": 112.59, "volume": 542867.0}, {"date": "2019-09-24", "close": 114.29, "volume": 974841.0}, {"date": "2019-09-25", "close": 114.42, "volume": 1300527.0}, {"date": "2019-09-26", "close": 114.65, "volume": 724028.0}, {"date": "2019-09-27", "close": 114.05, "volume": 749093.0}, {"date": "2019-09-30", "close": 113.89, "volume": 659953.0}, {"date": "2019-10-01", "close": 112.98, "volume": 760661.0}, {"date": "2019-10-02", "close": 111.5, "volume": 557782.0}, {"date": "2019-10-03", "close": 111.79, "volume": 607506.0}, {"date": "2019-10-04", "close": 113.14, "volume": 414103.0}, {"date": "2019-10-07", "close": 112.69, "volume": 442957.0}, {"date": "2019-10-08", "close": 111.24, "volume": 454021.0}, {"date": "2019-10-09", "close": 111.32, "volume": 617814.0}, {"date": "2019-10-10", "close": 110.85, "volume": 620325.0}, {"date": "2019-10-11", "close": 111.36, "volume": 444030.0}, {"date": "2019-10-14", "close": 111.36, "volume": 719230.0}, {"date": "2019-10-15", "close": 109.99, "volume": 709151.0}, {"date": "2019-10-16", "close": 111.11, "volume": 1272506.0}, {"date": "2019-10-17", "close": 111.84, "volume": 548569.0}, {"date": "2019-10-18", "close": 111.6, "volume": 741600.0}, {"date": "2019-10-21", "close": 111.88, "volume": 621675.0}, {"date": "2019-10-22", "close": 112.33, "volume": 518555.0}, {"date": "2019-10-23", "close": 113.01, "volume": 584436.0}, {"date": "2019-10-24", "close": 113.42, "volume": 485299.0}, {"date": "2019-10-25", "close": 112.3, "volume": 493349.0}, {"date": "2019-10-28", "close": 110.94, "volume": 603394.0}, {"date": "2019-10-29", "close": 111.56, "volume": 1209793.0}, {"date": "2019-10-30", "close": 112.33, "volume": 536804.0}, {"date": "2019-10-31", "close": 112.48, "volume": 918455.0}, {"date": "2019-11-01", "close": 111.7, "volume": 508017.0}, {"date": "2019-11-04", "close": 109.49, "volume": 878135.0}, {"date": "2019-11-05", "close": 107.92, "volume": 1042131.0}, {"date": "2019-11-06", "close": 108.77, "volume": 789283.0}, {"date": "2019-11-07", "close": 108.18, "volume": 1236419.0}, {"date": "2019-11-08", "close": 107.32, "volume": 953968.0}, {"date": "2019-11-11", "close": 107.51, "volume": 525887.0}, {"date": "2019-11-12", "close": 107.0, "volume": 841127.0}, {"date": "2019-11-13", "close": 109.12, "volume": 895044.0}, {"date": "2019-11-14", "close": 109.57, "volume": 789404.0}, {"date": "2019-11-15", "close": 109.49, "volume": 733351.0}, {"date": "2019-11-18", "close": 109.29, "volume": 963128.0}, {"date": "2019-11-19", "close": 108.64, "volume": 687782.0}, {"date": "2019-11-20", "close": 108.79, "volume": 557114.0}, {"date": "2019-11-21", "close": 108.04, "volume": 687433.0}, {"date": "2019-11-22", "close": 107.32, "volume": 658823.0}, {"date": "2019-11-25", "close": 106.76, "volume": 771581.0}, {"date": "2019-11-26", "close": 107.29, "volume": 1208523.0}, {"date": "2019-11-27", "close": 106.92, "volume": 1513113.0}, {"date": "2019-11-29", "close": 106.96, "volume": 503948.0}, {"date": "2019-12-02", "close": 105.76, "volume": 983968.0}, {"date": "2019-12-03", "close": 105.47, "volume": 787793.0}, {"date": "2019-12-04", "close": 106.99, "volume": 1114305.0}, {"date": "2019-12-05", "close": 106.76, "volume": 698756.0}, {"date": "2019-12-06", "close": 106.52, "volume": 648711.0}, {"date": "2019-12-09", "close": 106.31, "volume": 691190.0}, {"date": "2019-12-10", "close": 106.75, "volume": 637845.0}, {"date": "2019-12-11", "close": 107.2, "volume": 770880.0}, {"date": "2019-12-12", "close": 106.51, "volume": 676939.0}, {"date": "2019-12-13", "close": 107.05, "volume": 720238.0}, {"date": "2019-12-16", "close": 108.43, "volume": 767671.0}, {"date": "2019-12-17", "close": 108.65, "volume": 720635.0}, {"date": "2019-12-18", "close": 110.15, "volume": 1362220.0}, {"date": "2019-12-19", "close": 110.81, "volume": 1183212.0}, {"date": "2019-12-20", "close": 112.26, "volume": 1802003.0}, {"date": "2019-12-23", "close": 111.11, "volume": 698668.0}, {"date": "2019-12-24", "close": 110.58, "volume": 179755.0}, {"date": "2019-12-26", "close": 110.5, "volume": 450481.0}, {"date": "2019-12-27", "close": 110.13, "volume": 648641.0}, {"date": "2019-12-30", "close": 110.47, "volume": 500716.0}, {"date": "2019-12-31", "close": 111.86, "volume": 637865.0}, {"date": "2020-01-02", "close": 110.38, "volume": 888555.0}, {"date": "2020-01-03", "close": 111.11, "volume": 724241.0}, {"date": "2020-01-06", "close": 110.96, "volume": 823264.0}, {"date": "2020-01-07", "close": 111.7, "volume": 876723.0}, {"date": "2020-01-08", "close": 110.74, "volume": 905124.0}, {"date": "2020-01-09", "close": 111.1, "volume": 834648.0}, {"date": "2020-01-10", "close": 111.39, "volume": 543350.0}, {"date": "2020-01-13", "close": 112.54, "volume": 403395.0}, {"date": "2020-01-14", "close": 112.81, "volume": 601440.0}, {"date": "2020-01-15", "close": 113.75, "volume": 561851.0}, {"date": "2020-01-16", "close": 114.71, "volume": 784975.0}, {"date": "2020-01-17", "close": 114.98, "volume": 602061.0}, {"date": "2020-01-21", "close": 115.92, "volume": 925467.0}, {"date": "2020-01-22", "close": 116.09, "volume": 690900.0}, {"date": "2020-01-23", "close": 116.88, "volume": 672311.0}, {"date": "2020-01-24", "close": 117.38, "volume": 699424.0}, {"date": "2020-01-27", "close": 116.39, "volume": 1026840.0}, {"date": "2020-01-28", "close": 116.31, "volume": 598967.0}, {"date": "2020-01-29", "close": 116.31, "volume": 607734.0}, {"date": "2020-01-30", "close": 117.38, "volume": 577185.0}, {"date": "2020-01-31", "close": 117.03, "volume": 3787721.0}, {"date": "2020-02-03", "close": 118.67, "volume": 1290145.0}, {"date": "2020-02-04", "close": 117.22, "volume": 973987.0}, {"date": "2020-02-05", "close": 118.28, "volume": 1167623.0}, {"date": "2020-02-06", "close": 117.66, "volume": 1362927.0}, {"date": "2020-02-07", "close": 117.59, "volume": 817281.0}, {"date": "2020-02-10", "close": 118.31, "volume": 656360.0}, {"date": "2020-02-11", "close": 119.36, "volume": 502056.0}, {"date": "2020-02-12", "close": 117.94, "volume": 957246.0}, {"date": "2020-02-13", "close": 119.5, "volume": 618903.0}, {"date": "2020-02-14", "close": 120.45, "volume": 1290784.0}, {"date": "2020-02-18", "close": 120.57, "volume": 939298.0}, {"date": "2020-02-19", "close": 119.6, "volume": 693755.0}, {"date": "2020-02-20", "close": 119.23, "volume": 894529.0}, {"date": "2020-02-21", "close": 118.7, "volume": 967021.0}, {"date": "2020-02-24", "close": 116.22, "volume": 967112.0}, {"date": "2020-02-25", "close": 113.74, "volume": 830160.0}, {"date": "2020-02-26", "close": 112.09, "volume": 1023215.0}, {"date": "2020-02-27", "close": 107.2, "volume": 1163007.0}, {"date": "2020-02-28", "close": 103.25, "volume": 2349523.0}, {"date": "2020-03-02", "close": 107.89, "volume": 1877489.0}, {"date": "2020-03-03", "close": 106.54, "volume": 1146661.0}, {"date": "2020-03-04", "close": 112.9, "volume": 1106307.0}, {"date": "2020-03-05", "close": 111.13, "volume": 1204571.0}, {"date": "2020-03-06", "close": 111.25, "volume": 1557789.0}, {"date": "2020-03-09", "close": 105.13, "volume": 1519812.0}, {"date": "2020-03-10", "close": 105.43, "volume": 1418547.0}, {"date": "2020-03-11", "close": 102.85, "volume": 1312461.0}, {"date": "2020-03-12", "close": 94.68, "volume": 1666467.0}, {"date": "2020-03-13", "close": 100.67, "volume": 1462950.0}, {"date": "2020-03-16", "close": 93.68, "volume": 1546175.0}, {"date": "2020-03-17", "close": 108.09, "volume": 1887740.0}, {"date": "2020-03-18", "close": 105.84, "volume": 1574444.0}, {"date": "2020-03-19", "close": 98.51, "volume": 1472872.0}, {"date": "2020-03-20", "close": 86.2, "volume": 1884038.0}, {"date": "2020-03-23", "close": 80.5, "volume": 1491753.0}, {"date": "2020-03-24", "close": 88.59, "volume": 1351918.0}, {"date": "2020-03-25", "close": 90.3, "volume": 1183549.0}, {"date": "2020-03-26", "close": 96.27, "volume": 810136.0}, {"date": "2020-03-27", "close": 97.41, "volume": 879585.0}, {"date": "2020-03-30", "close": 102.82, "volume": 1058029.0}, {"date": "2020-03-31", "close": 99.23, "volume": 944581.0}, {"date": "2020-04-01", "close": 94.64, "volume": 999531.0}, {"date": "2020-04-02", "close": 97.37, "volume": 565396.0}, {"date": "2020-04-03", "close": 94.16, "volume": 684213.0}, {"date": "2020-04-06", "close": 103.63, "volume": 794880.0}, {"date": "2020-04-07", "close": 98.42, "volume": 1084995.0}, {"date": "2020-04-08", "close": 102.65, "volume": 822044.0}, {"date": "2020-04-09", "close": 105.2, "volume": 1263840.0}, {"date": "2020-04-13", "close": 103.27, "volume": 639662.0}, {"date": "2020-04-14", "close": 108.11, "volume": 791123.0}, {"date": "2020-04-15", "close": 106.35, "volume": 819457.0}, {"date": "2020-04-16", "close": 105.09, "volume": 622022.0}, {"date": "2020-04-17", "close": 110.7, "volume": 1061125.0}, {"date": "2020-04-20", "close": 102.53, "volume": 764753.0}, {"date": "2020-04-21", "close": 100.79, "volume": 574960.0}, {"date": "2020-04-22", "close": 102.32, "volume": 514261.0}, {"date": "2020-04-23", "close": 101.33, "volume": 875200.0}, {"date": "2020-04-24", "close": 104.41, "volume": 881766.0}, {"date": "2020-04-27", "close": 105.55, "volume": 730498.0}, {"date": "2020-04-28", "close": 107.15, "volume": 917410.0}, {"date": "2020-04-29", "close": 104.86, "volume": 735325.0}, {"date": "2020-04-30", "close": 101.97, "volume": 1322178.0}, {"date": "2020-05-01", "close": 100.1, "volume": 626937.0}, {"date": "2020-05-04", "close": 100.75, "volume": 885250.0}, {"date": "2020-05-05", "close": 101.77, "volume": 952831.0}, {"date": "2020-05-06", "close": 96.55, "volume": 1122310.0}, {"date": "2020-05-07", "close": 96.38, "volume": 1119002.0}, {"date": "2020-05-08", "close": 97.33, "volume": 868230.0}, {"date": "2020-05-11", "close": 96.78, "volume": 1321682.0}, {"date": "2020-05-12", "close": 96.37, "volume": 951052.0}, {"date": "2020-05-13", "close": 96.44, "volume": 865122.0}, {"date": "2020-05-14", "close": 94.89, "volume": 991376.0}, {"date": "2020-05-15", "close": 95.11, "volume": 3166359.0}, {"date": "2020-05-18", "close": 98.52, "volume": 793171.0}, {"date": "2020-05-19", "close": 96.3, "volume": 798995.0}, {"date": "2020-05-20", "close": 99.41, "volume": 1128648.0}, {"date": "2020-05-21", "close": 97.78, "volume": 642265.0}, {"date": "2020-05-22", "close": 98.33, "volume": 602609.0}, {"date": "2020-05-26", "close": 97.6, "volume": 611845.0}, {"date": "2020-05-27", "close": 99.18, "volume": 771994.0}, {"date": "2020-05-28", "close": 101.68, "volume": 810563.0}, {"date": "2020-05-29", "close": 102.78, "volume": 3602051.0}, {"date": "2020-06-01", "close": 102.95, "volume": 861325.0}, {"date": "2020-06-02", "close": 103.25, "volume": 718905.0}, {"date": "2020-06-03", "close": 104.76, "volume": 785499.0}, {"date": "2020-06-04", "close": 104.22, "volume": 1876465.0}, {"date": "2020-06-05", "close": 104.53, "volume": 1391559.0}, {"date": "2020-06-08", "close": 106.03, "volume": 838211.0}, {"date": "2020-06-09", "close": 104.32, "volume": 628748.0}, {"date": "2020-06-10", "close": 103.74, "volume": 570118.0}, {"date": "2020-06-11", "close": 99.27, "volume": 1073538.0}, {"date": "2020-06-12", "close": 100.43, "volume": 946229.0}, {"date": "2020-06-15", "close": 101.08, "volume": 1540292.0}, {"date": "2020-06-16", "close": 102.26, "volume": 1206721.0}, {"date": "2020-06-17", "close": 101.18, "volume": 569926.0}, {"date": "2020-06-18", "close": 101.45, "volume": 564441.0}, {"date": "2020-06-19", "close": 99.72, "volume": 2060097.0}, {"date": "2020-06-22", "close": 100.12, "volume": 670384.0}, {"date": "2020-06-23", "close": 98.84, "volume": 1040050.0}, {"date": "2020-06-24", "close": 98.96, "volume": 1549079.0}, {"date": "2020-06-25", "close": 97.07, "volume": 1119886.0}, {"date": "2020-06-26", "close": 97.46, "volume": 2046626.0}, {"date": "2020-06-29", "close": 98.38, "volume": 725958.0}, {"date": "2020-06-30", "close": 99.58, "volume": 926597.0}, {"date": "2020-07-01", "close": 100.69, "volume": 606204.0}, {"date": "2020-07-02", "close": 101.18, "volume": 405843.0}, {"date": "2020-07-06", "close": 101.24, "volume": 730007.0}, {"date": "2020-07-07", "close": 100.07, "volume": 654994.0}, {"date": "2020-07-08", "close": 99.38, "volume": 619207.0}, {"date": "2020-07-09", "close": 97.69, "volume": 818959.0}, {"date": "2020-07-10", "close": 99.09, "volume": 498346.0}, {"date": "2020-07-13", "close": 99.69, "volume": 743226.0}, {"date": "2020-07-14", "close": 100.43, "volume": 764351.0}, {"date": "2020-07-15", "close": 100.64, "volume": 667749.0}, {"date": "2020-07-16", "close": 100.55, "volume": 555708.0}, {"date": "2020-07-17", "close": 101.06, "volume": 645504.0}, {"date": "2020-07-20", "close": 99.81, "volume": 919975.0}, {"date": "2020-07-21", "close": 102.15, "volume": 681254.0}, {"date": "2020-07-22", "close": 104.03, "volume": 697377.0}, {"date": "2020-07-23", "close": 103.7, "volume": 800615.0}, {"date": "2020-07-24", "close": 103.0, "volume": 648822.0}, {"date": "2020-07-27", "close": 102.57, "volume": 641421.0}, {"date": "2020-07-28", "close": 104.6, "volume": 819074.0}, {"date": "2020-07-29", "close": 105.66, "volume": 910405.0}, {"date": "2020-07-30", "close": 105.42, "volume": 566126.0}, {"date": "2020-07-31", "close": 105.99, "volume": 1333353.0}, {"date": "2020-08-03", "close": 105.31, "volume": 543691.0}, {"date": "2020-08-04", "close": 104.81, "volume": 754611.0}, {"date": "2020-08-05", "close": 103.69, "volume": 1048191.0}, {"date": "2020-08-06", "close": 104.7, "volume": 717668.0}, {"date": "2020-08-07", "close": 105.71, "volume": 567517.0}, {"date": "2020-08-10", "close": 106.04, "volume": 560973.0}, {"date": "2020-08-11", "close": 103.53, "volume": 695847.0}, {"date": "2020-08-12", "close": 104.96, "volume": 875962.0}, {"date": "2020-08-13", "close": 104.62, "volume": 658159.0}, {"date": "2020-08-14", "close": 104.5, "volume": 986079.0}, {"date": "2020-08-17", "close": 104.12, "volume": 1075202.0}, {"date": "2020-08-18", "close": 103.0, "volume": 846756.0}, {"date": "2020-08-19", "close": 102.64, "volume": 1088111.0}, {"date": "2020-08-20", "close": 101.7, "volume": 811701.0}, {"date": "2020-08-21", "close": 100.84, "volume": 1912355.0}, {"date": "2020-08-24", "close": 101.91, "volume": 543265.0}, {"date": "2020-08-25", "close": 100.44, "volume": 463635.0}, {"date": "2020-08-26", "close": 99.3, "volume": 570613.0}, {"date": "2020-08-27", "close": 98.98, "volume": 580888.0}, {"date": "2020-08-28", "close": 99.58, "volume": 582371.0}, {"date": "2020-08-31", "close": 99.82, "volume": 636807.0}, {"date": "2020-09-01", "close": 97.43, "volume": 838958.0}, {"date": "2020-09-02", "close": 98.43, "volume": 1160063.0}, {"date": "2020-09-03", "close": 98.09, "volume": 909800.0}, {"date": "2020-09-04", "close": 97.22, "volume": 788913.0}, {"date": "2020-09-08", "close": 96.12, "volume": 939294.0}, {"date": "2020-09-09", "close": 96.65, "volume": 681748.0}, {"date": "2020-09-10", "close": 94.27, "volume": 645545.0}, {"date": "2020-09-11", "close": 93.21, "volume": 681630.0}, {"date": "2020-09-14", "close": 93.32, "volume": 772965.0}, {"date": "2020-09-15", "close": 92.35, "volume": 1081054.0}, {"date": "2020-09-16", "close": 93.89, "volume": 1320225.0}, {"date": "2020-09-17", "close": 93.42, "volume": 690052.0}, {"date": "2020-09-18", "close": 92.0, "volume": 1570686.0}, {"date": "2020-09-21", "close": 92.27, "volume": 1218733.0}, {"date": "2020-09-22", "close": 93.72, "volume": 929879.0}, {"date": "2020-09-23", "close": 92.87, "volume": 856849.0}, {"date": "2020-09-24", "close": 93.59, "volume": 716166.0}, {"date": "2020-09-25", "close": 95.25, "volume": 956852.0}, {"date": "2020-09-28", "close": 95.04, "volume": 550196.0}, {"date": "2020-09-29", "close": 95.1, "volume": 927265.0}, {"date": "2020-09-30", "close": 95.59, "volume": 691027.0}, {"date": "2020-10-01", "close": 95.47, "volume": 1124637.0}, {"date": "2020-10-02", "close": 96.02, "volume": 1090709.0}, {"date": "2020-10-05", "close": 95.22, "volume": 1040800.0}, {"date": "2020-10-06", "close": 96.98, "volume": 862963.0}, {"date": "2020-10-07", "close": 96.38, "volume": 955254.0}, {"date": "2020-10-08", "close": 96.79, "volume": 989863.0}, {"date": "2020-10-09", "close": 96.51, "volume": 1258787.0}, {"date": "2020-10-12", "close": 96.61, "volume": 896682.0}, {"date": "2020-10-13", "close": 95.41, "volume": 669440.0}, {"date": "2020-10-14", "close": 95.04, "volume": 682471.0}, {"date": "2020-10-15", "close": 94.5, "volume": 967601.0}, {"date": "2020-10-16", "close": 94.49, "volume": 923163.0}, {"date": "2020-10-19", "close": 94.24, "volume": 557122.0}, {"date": "2020-10-20", "close": 94.28, "volume": 658159.0}, {"date": "2020-10-21", "close": 95.54, "volume": 1079470.0}, {"date": "2020-10-22", "close": 96.64, "volume": 808405.0}, {"date": "2020-10-23", "close": 97.69, "volume": 593402.0}, {"date": "2020-10-26", "close": 97.48, "volume": 768047.0}, {"date": "2020-10-27", "close": 97.07, "volume": 704043.0}, {"date": "2020-10-28", "close": 92.69, "volume": 837575.0}, {"date": "2020-10-29", "close": 92.08, "volume": 704148.0}, {"date": "2020-10-30", "close": 91.67, "volume": 1482966.0}, {"date": "2020-11-02", "close": 95.51, "volume": 865834.0}, {"date": "2020-11-03", "close": 97.63, "volume": 759473.0}, {"date": "2020-11-04", "close": 95.59, "volume": 672227.0}, {"date": "2020-11-05", "close": 95.02, "volume": 673389.0}, {"date": "2020-11-06", "close": 93.64, "volume": 507233.0}, {"date": "2020-11-09", "close": 97.79, "volume": 808473.0}, {"date": "2020-11-10", "close": 102.45, "volume": 1369282.0}, {"date": "2020-11-11", "close": 100.74, "volume": 1077297.0}, {"date": "2020-11-12", "close": 98.72, "volume": 1243232.0}, {"date": "2020-11-13", "close": 102.16, "volume": 958270.0}, {"date": "2020-11-16", "close": 101.28, "volume": 1641787.0}, {"date": "2020-11-17", "close": 100.05, "volume": 1159426.0}, {"date": "2020-11-18", "close": 96.17, "volume": 1152365.0}, {"date": "2020-11-19", "close": 95.1, "volume": 1375213.0}, {"date": "2020-11-20", "close": 95.67, "volume": 1458136.0}, {"date": "2020-11-23", "close": 96.86, "volume": 935384.0}, {"date": "2020-11-24", "close": 100.28, "volume": 1490522.0}, {"date": "2020-11-25", "close": 99.41, "volume": 795179.0}, {"date": "2020-11-27", "close": 96.82, "volume": 307881.0}, {"date": "2020-11-30", "close": 95.89, "volume": 2098186.0}, {"date": "2020-12-01", "close": 96.64, "volume": 1030099.0}, {"date": "2020-12-02", "close": 96.19, "volume": 1020371.0}, {"date": "2020-12-03", "close": 96.52, "volume": 822885.0}, {"date": "2020-12-04", "close": 97.27, "volume": 1123931.0}, {"date": "2020-12-07", "close": 97.25, "volume": 769643.0}, {"date": "2020-12-08", "close": 97.59, "volume": 705092.0}, {"date": "2020-12-09", "close": 97.75, "volume": 706985.0}, {"date": "2020-12-10", "close": 98.17, "volume": 857705.0}, {"date": "2020-12-11", "close": 99.07, "volume": 1100930.0}, {"date": "2020-12-14", "close": 99.51, "volume": 1074745.0}, {"date": "2020-12-15", "close": 101.68, "volume": 1351362.0}, {"date": "2020-12-16", "close": 99.35, "volume": 847694.0}, {"date": "2020-12-17", "close": 99.09, "volume": 795537.0}, {"date": "2020-12-18", "close": 95.11, "volume": 2442967.0}, {"date": "2020-12-21", "close": 92.02, "volume": 1468139.0}, {"date": "2020-12-22", "close": 92.33, "volume": 837856.0}, {"date": "2020-12-23", "close": 92.03, "volume": 634687.0}, {"date": "2020-12-24", "close": 92.77, "volume": 331721.0}, {"date": "2020-12-28", "close": 93.41, "volume": 529445.0}, {"date": "2020-12-29", "close": 93.16, "volume": 706584.0}, {"date": "2020-12-30", "close": 93.51, "volume": 947086.0}, {"date": "2020-12-31", "close": 95.43, "volume": 631518.0}, {"date": "2021-01-04", "close": 94.03, "volume": 1106745.0}, {"date": "2021-01-05", "close": 92.61, "volume": 861986.0}, {"date": "2021-01-06", "close": 93.71, "volume": 810183.0}, {"date": "2021-01-07", "close": 89.77, "volume": 994089.0}, {"date": "2021-01-08", "close": 89.26, "volume": 1054351.0}, {"date": "2021-01-11", "close": 87.67, "volume": 924693.0}, {"date": "2021-01-12", "close": 87.62, "volume": 978398.0}, {"date": "2021-01-13", "close": 88.46, "volume": 841278.0}, {"date": "2021-01-14", "close": 87.64, "volume": 581227.0}, {"date": "2021-01-15", "close": 90.03, "volume": 987219.0}, {"date": "2021-01-19", "close": 90.08, "volume": 1399558.0}, {"date": "2021-01-20", "close": 90.09, "volume": 1223469.0}, {"date": "2021-01-21", "close": 89.45, "volume": 709767.0}, {"date": "2021-01-22", "close": 89.09, "volume": 593787.0}, {"date": "2021-01-25", "close": 90.44, "volume": 1333757.0}, {"date": "2021-01-26", "close": 90.95, "volume": 849645.0}, {"date": "2021-01-27", "close": 90.83, "volume": 1138183.0}, {"date": "2021-01-28", "close": 88.57, "volume": 1797969.0}, {"date": "2021-01-29", "close": 89.0, "volume": 3088829.0}, {"date": "2021-02-01", "close": 88.65, "volume": 1069579.0}, {"date": "2021-02-02", "close": 88.66, "volume": 757726.0}, {"date": "2021-02-03", "close": 87.05, "volume": 1026389.0}, {"date": "2021-02-04", "close": 88.78, "volume": 1370420.0}, {"date": "2021-02-05", "close": 89.05, "volume": 696310.0}, {"date": "2021-02-08", "close": 89.08, "volume": 886738.0}, {"date": "2021-02-09", "close": 89.6, "volume": 666728.0}, {"date": "2021-02-10", "close": 91.85, "volume": 1136335.0}, {"date": "2021-02-11", "close": 91.04, "volume": 865537.0}, {"date": "2021-02-12", "close": 91.05, "volume": 767149.0}, {"date": "2021-02-16", "close": 91.13, "volume": 722159.0}, {"date": "2021-02-17", "close": 92.43, "volume": 979277.0}, {"date": "2021-02-18", "close": 93.69, "volume": 854250.0}, {"date": "2021-02-19", "close": 93.56, "volume": 2129968.0}, {"date": "2021-02-22", "close": 89.41, "volume": 2185496.0}, {"date": "2021-02-23", "close": 89.63, "volume": 997212.0}, {"date": "2021-02-24", "close": 88.67, "volume": 1002115.0}, {"date": "2021-02-25", "close": 88.23, "volume": 927883.0}, {"date": "2021-02-26", "close": 84.61, "volume": 1414089.0}, {"date": "2021-03-01", "close": 85.75, "volume": 755136.0}, {"date": "2021-03-02", "close": 87.24, "volume": 1057939.0}, {"date": "2021-03-03", "close": 88.45, "volume": 1117914.0}, {"date": "2021-03-04", "close": 88.9, "volume": 1376918.0}, {"date": "2021-03-05", "close": 91.71, "volume": 1691615.0}, {"date": "2021-03-08", "close": 91.64, "volume": 1078816.0}, {"date": "2021-03-09", "close": 89.34, "volume": 920630.0}, {"date": "2021-03-10", "close": 90.81, "volume": 881630.0}, {"date": "2021-03-11", "close": 89.88, "volume": 684256.0}, {"date": "2021-03-12", "close": 91.42, "volume": 762328.0}, {"date": "2021-03-15", "close": 93.19, "volume": 749288.0}, {"date": "2021-03-16", "close": 93.8, "volume": 993819.0}, {"date": "2021-03-17", "close": 92.43, "volume": 786147.0}, {"date": "2021-03-18", "close": 93.53, "volume": 779224.0}, {"date": "2021-03-19", "close": 94.09, "volume": 1945837.0}, {"date": "2021-03-22", "close": 93.54, "volume": 1026764.0}, {"date": "2021-03-23", "close": 94.18, "volume": 750888.0}, {"date": "2021-03-24", "close": 95.85, "volume": 847504.0}, {"date": "2021-03-25", "close": 97.08, "volume": 746793.0}, {"date": "2021-03-26", "close": 97.24, "volume": 654730.0}, {"date": "2021-03-29", "close": 98.85, "volume": 973382.0}, {"date": "2021-03-30", "close": 98.89, "volume": 931776.0}, {"date": "2021-03-31", "close": 98.85, "volume": 1142806.0}, {"date": "2021-04-01", "close": 98.24, "volume": 689220.0}, {"date": "2021-04-05", "close": 98.62, "volume": 513658.0}, {"date": "2021-04-06", "close": 98.26, "volume": 731602.0}, {"date": "2021-04-07", "close": 98.23, "volume": 563523.0}, {"date": "2021-04-08", "close": 98.32, "volume": 848385.0}, {"date": "2021-04-09", "close": 99.13, "volume": 543230.0}, {"date": "2021-04-12", "close": 99.36, "volume": 479283.0}, {"date": "2021-04-13", "close": 99.09, "volume": 740180.0}, {"date": "2021-04-14", "close": 100.13, "volume": 575300.0}, {"date": "2021-04-15", "close": 101.32, "volume": 651548.0}, {"date": "2021-04-16", "close": 101.82, "volume": 868440.0}, {"date": "2021-04-19", "close": 101.84, "volume": 968981.0}, {"date": "2021-04-20", "close": 104.59, "volume": 798184.0}, {"date": "2021-04-21", "close": 103.39, "volume": 1141095.0}, {"date": "2021-04-22", "close": 103.4, "volume": 474963.0}, {"date": "2021-04-23", "close": 103.35, "volume": 374863.0}, {"date": "2021-04-26", "close": 102.41, "volume": 591238.0}, {"date": "2021-04-27", "close": 101.48, "volume": 530710.0}, {"date": "2021-04-28", "close": 100.3, "volume": 851791.0}, {"date": "2021-04-29", "close": 102.18, "volume": 1108879.0}, {"date": "2021-04-30", "close": 103.59, "volume": 863686.0}, {"date": "2021-05-03", "close": 103.79, "volume": 777891.0}, {"date": "2021-05-04", "close": 103.55, "volume": 650732.0}, {"date": "2021-05-05", "close": 102.53, "volume": 452056.0}, {"date": "2021-05-06", "close": 103.35, "volume": 745413.0}, {"date": "2021-05-07", "close": 103.0, "volume": 696717.0}, {"date": "2021-05-10", "close": 103.51, "volume": 1023284.0}, {"date": "2021-05-11", "close": 101.31, "volume": 718728.0}, {"date": "2021-05-12", "close": 99.25, "volume": 835215.0}, {"date": "2021-05-13", "close": 100.61, "volume": 549601.0}, {"date": "2021-05-14", "close": 100.46, "volume": 668666.0}, {"date": "2021-05-17", "close": 98.51, "volume": 849393.0}, {"date": "2021-05-18", "close": 99.14, "volume": 938270.0}, {"date": "2021-05-19", "close": 98.11, "volume": 655011.0}, {"date": "2021-05-20", "close": 98.32, "volume": 530357.0}, {"date": "2021-05-21", "close": 98.18, "volume": 1834116.0}, {"date": "2021-05-24", "close": 98.43, "volume": 632512.0}, {"date": "2021-05-25", "close": 98.29, "volume": 547612.0}, {"date": "2021-05-26", "close": 98.62, "volume": 737886.0}, {"date": "2021-05-27", "close": 99.16, "volume": 3236767.0}, {"date": "2021-05-28", "close": 99.17, "volume": 636003.0}, {"date": "2021-06-01", "close": 99.44, "volume": 625079.0}, {"date": "2021-06-02", "close": 100.47, "volume": 792738.0}, {"date": "2021-06-03", "close": 101.19, "volume": 611009.0}, {"date": "2021-06-04", "close": 100.71, "volume": 565147.0}, {"date": "2021-06-07", "close": 100.97, "volume": 619328.0}, {"date": "2021-06-08", "close": 100.29, "volume": 611979.0}, {"date": "2021-06-09", "close": 101.15, "volume": 644368.0}, {"date": "2021-06-10", "close": 101.22, "volume": 523621.0}, {"date": "2021-06-11", "close": 101.79, "volume": 575179.0}, {"date": "2021-06-14", "close": 101.1, "volume": 755461.0}, {"date": "2021-06-15", "close": 100.96, "volume": 696566.0}, {"date": "2021-06-16", "close": 100.57, "volume": 887349.0}, {"date": "2021-06-17", "close": 100.3, "volume": 688519.0}, {"date": "2021-06-18", "close": 97.88, "volume": 2080983.0}, {"date": "2021-06-21", "close": 99.04, "volume": 895086.0}, {"date": "2021-06-22", "close": 98.41, "volume": 873345.0}, {"date": "2021-06-23", "close": 97.35, "volume": 839869.0}, {"date": "2021-06-24", "close": 97.46, "volume": 623450.0}, {"date": "2021-06-25", "close": 98.93, "volume": 575460.0}, {"date": "2021-06-28", "close": 98.75, "volume": 422435.0}, {"date": "2021-06-29", "close": 96.41, "volume": 553276.0}, {"date": "2021-06-30", "close": 96.11, "volume": 617602.0}, {"date": "2021-07-01", "close": 96.98, "volume": 616925.0}, {"date": "2021-07-02", "close": 97.11, "volume": 487012.0}, {"date": "2021-07-06", "close": 97.08, "volume": 653151.0}, {"date": "2021-07-07", "close": 97.95, "volume": 591840.0}, {"date": "2021-07-08", "close": 97.66, "volume": 427138.0}, {"date": "2021-07-09", "close": 98.53, "volume": 764734.0}, {"date": "2021-07-12", "close": 99.44, "volume": 591671.0}, {"date": "2021-07-13", "close": 98.8, "volume": 583961.0}, {"date": "2021-07-14", "close": 99.45, "volume": 407380.0}, {"date": "2021-07-15", "close": 100.82, "volume": 573180.0}, {"date": "2021-07-16", "close": 101.24, "volume": 627925.0}, {"date": "2021-07-19", "close": 98.95, "volume": 1052988.0}, {"date": "2021-07-20", "close": 99.49, "volume": 928862.0}, {"date": "2021-07-21", "close": 98.25, "volume": 729412.0}, {"date": "2021-07-22", "close": 97.66, "volume": 475134.0}, {"date": "2021-07-23", "close": 99.45, "volume": 447903.0}, {"date": "2021-07-26", "close": 99.52, "volume": 490536.0}, {"date": "2021-07-27", "close": 101.1, "volume": 400253.0}, {"date": "2021-07-28", "close": 100.35, "volume": 494635.0}, {"date": "2021-07-29", "close": 100.19, "volume": 392879.0}, {"date": "2021-07-30", "close": 98.59, "volume": 1208538.0}, {"date": "2021-08-02", "close": 99.54, "volume": 502730.0}, {"date": "2021-08-03", "close": 99.68, "volume": 532595.0}, {"date": "2021-08-04", "close": 99.39, "volume": 583910.0}, {"date": "2021-08-05", "close": 101.31, "volume": 635721.0}, {"date": "2021-08-06", "close": 100.89, "volume": 595213.0}, {"date": "2021-08-09", "close": 101.12, "volume": 642734.0}, {"date": "2021-08-10", "close": 100.89, "volume": 471433.0}, {"date": "2021-08-11", "close": 101.14, "volume": 382310.0}, {"date": "2021-08-12", "close": 100.57, "volume": 461942.0}, {"date": "2021-08-13", "close": 101.47, "volume": 538289.0}, {"date": "2021-08-16", "close": 101.07, "volume": 724028.0}, {"date": "2021-08-17", "close": 100.95, "volume": 820626.0}, {"date": "2021-08-18", "close": 98.99, "volume": 701466.0}, {"date": "2021-08-19", "close": 98.64, "volume": 721828.0}, {"date": "2021-08-20", "close": 98.77, "volume": 995541.0}, {"date": "2021-08-23", "close": 97.82, "volume": 629347.0}, {"date": "2021-08-24", "close": 98.12, "volume": 840121.0}, {"date": "2021-08-25", "close": 97.49, "volume": 644054.0}, {"date": "2021-08-26", "close": 96.7, "volume": 399140.0}, {"date": "2021-08-27", "close": 97.38, "volume": 345376.0}, {"date": "2021-08-30", "close": 97.47, "volume": 366505.0}, {"date": "2021-08-31", "close": 97.51, "volume": 767267.0}, {"date": "2021-09-01", "close": 98.25, "volume": 668367.0}, {"date": "2021-09-02", "close": 98.3, "volume": 684143.0}, {"date": "2021-09-03", "close": 97.5, "volume": 598542.0}, {"date": "2021-09-07", "close": 96.13, "volume": 614783.0}, {"date": "2021-09-08", "close": 97.65, "volume": 632285.0}, {"date": "2021-09-09", "close": 96.19, "volume": 857030.0}, {"date": "2021-09-10", "close": 93.12, "volume": 906455.0}, {"date": "2021-09-13", "close": 92.18, "volume": 905640.0}, {"date": "2021-09-14", "close": 91.28, "volume": 1030663.0}, {"date": "2021-09-15", "close": 89.56, "volume": 763324.0}, {"date": "2021-09-16", "close": 89.76, "volume": 627945.0}, {"date": "2021-09-17", "close": 89.09, "volume": 1175329.0}, {"date": "2021-09-20", "close": 89.13, "volume": 871630.0}, {"date": "2021-09-21", "close": 88.78, "volume": 875415.0}, {"date": "2021-09-22", "close": 88.75, "volume": 670548.0}, {"date": "2021-09-23", "close": 88.13, "volume": 448248.0}, {"date": "2021-09-24", "close": 88.22, "volume": 530635.0}, {"date": "2021-09-27", "close": 87.58, "volume": 743736.0}, {"date": "2021-09-28", "close": 86.69, "volume": 715773.0}, {"date": "2021-09-29", "close": 88.91, "volume": 1005493.0}, {"date": "2021-09-30", "close": 88.2, "volume": 1548966.0}, {"date": "2021-10-01", "close": 88.78, "volume": 798405.0}, {"date": "2021-10-04", "close": 90.55, "volume": 1013920.0}, {"date": "2021-10-05", "close": 90.01, "volume": 811037.0}, {"date": "2021-10-06", "close": 90.16, "volume": 1177121.0}, {"date": "2021-10-07", "close": 89.76, "volume": 981745.0}, {"date": "2021-10-08", "close": 89.96, "volume": 616278.0}, {"date": "2021-10-11", "close": 89.11, "volume": 440466.0}, {"date": "2021-10-12", "close": 88.98, "volume": 468099.0}, {"date": "2021-10-13", "close": 92.2, "volume": 1628918.0}, {"date": "2021-10-14", "close": 93.94, "volume": 1045458.0}, {"date": "2021-10-15", "close": 93.0, "volume": 779724.0}, {"date": "2021-10-18", "close": 91.1, "volume": 866035.0}, {"date": "2021-10-19", "close": 92.88, "volume": 631207.0}, {"date": "2021-10-20", "close": 94.52, "volume": 717357.0}, {"date": "2021-10-21", "close": 93.45, "volume": 526277.0}, {"date": "2021-10-22", "close": 94.04, "volume": 422035.0}, {"date": "2021-10-25", "close": 94.2, "volume": 464323.0}, {"date": "2021-10-26", "close": 94.03, "volume": 433556.0}, {"date": "2021-10-27", "close": 91.78, "volume": 765490.0}, {"date": "2021-10-28", "close": 92.89, "volume": 474878.0}, {"date": "2021-10-29", "close": 92.12, "volume": 1357906.0}, {"date": "2021-11-01", "close": 93.04, "volume": 472352.0}, {"date": "2021-11-02", "close": 93.79, "volume": 666012.0}, {"date": "2021-11-03", "close": 93.36, "volume": 755749.0}, {"date": "2021-11-04", "close": 93.63, "volume": 665958.0}, {"date": "2021-11-05", "close": 93.99, "volume": 469195.0}, {"date": "2021-11-08", "close": 92.97, "volume": 481786.0}, {"date": "2021-11-09", "close": 93.14, "volume": 677639.0}, {"date": "2021-11-10", "close": 94.07, "volume": 684014.0}, {"date": "2021-11-11", "close": 94.77, "volume": 787253.0}, {"date": "2021-11-12", "close": 95.43, "volume": 809982.0}, {"date": "2021-11-15", "close": 96.21, "volume": 972611.0}, {"date": "2021-11-16", "close": 94.57, "volume": 892899.0}, {"date": "2021-11-17", "close": 93.85, "volume": 809269.0}, {"date": "2021-11-18", "close": 92.61, "volume": 793912.0}, {"date": "2021-11-19", "close": 94.9, "volume": 3139785.0}, {"date": "2021-11-22", "close": 95.62, "volume": 877459.0}, {"date": "2021-11-23", "close": 95.31, "volume": 747725.0}, {"date": "2021-11-24", "close": 95.0, "volume": 1044391.0}, {"date": "2021-11-26", "close": 93.38, "volume": 483601.0}, {"date": "2021-11-29", "close": 93.8, "volume": 932443.0}, {"date": "2021-11-30", "close": 90.32, "volume": 2321614.0}, {"date": "2021-12-01", "close": 89.43, "volume": 1268058.0}, {"date": "2021-12-02", "close": 90.68, "volume": 1333283.0}, {"date": "2021-12-03", "close": 92.76, "volume": 1356476.0}, {"date": "2021-12-06", "close": 94.56, "volume": 1379824.0}, {"date": "2021-12-07", "close": 94.88, "volume": 1601097.0}, {"date": "2021-12-08", "close": 94.41, "volume": 3058504.0}, {"date": "2021-12-09", "close": 95.23, "volume": 1721501.0}, {"date": "2021-12-10", "close": 95.74, "volume": 1131514.0}, {"date": "2021-12-13", "close": 97.35, "volume": 1567078.0}, {"date": "2021-12-14", "close": 97.14, "volume": 1443157.0}, {"date": "2021-12-15", "close": 98.52, "volume": 1309174.0}, {"date": "2021-12-16", "close": 100.35, "volume": 1858907.0}, {"date": "2021-12-17", "close": 98.83, "volume": 1651303.0}, {"date": "2021-12-20", "close": 99.33, "volume": 667091.0}, {"date": "2021-12-21", "close": 99.46, "volume": 995490.0}, {"date": "2021-12-22", "close": 102.12, "volume": 1521879.0}, {"date": "2021-12-23", "close": 102.73, "volume": 1112829.0}, {"date": "2021-12-27", "close": 104.06, "volume": 1054442.0}, {"date": "2021-12-28", "close": 103.43, "volume": 735019.0}, {"date": "2021-12-29", "close": 104.83, "volume": 952071.0}, {"date": "2021-12-30", "close": 104.49, "volume": 575064.0}, {"date": "2021-12-31", "close": 104.77, "volume": 651584.0}, {"date": "2022-01-03", "close": 105.01, "volume": 941611.0}, {"date": "2022-01-04", "close": 106.26, "volume": 1174297.0}, {"date": "2022-01-05", "close": 106.6, "volume": 855147.0}, {"date": "2022-01-06", "close": 105.77, "volume": 916722.0}, {"date": "2022-01-07", "close": 105.29, "volume": 1245919.0}, {"date": "2022-01-10", "close": 105.15, "volume": 854973.0}, {"date": "2022-01-11", "close": 104.64, "volume": 856272.0}, {"date": "2022-01-12", "close": 104.2, "volume": 909728.0}, {"date": "2022-01-13", "close": 105.99, "volume": 1721439.0}, {"date": "2022-01-14", "close": 106.05, "volume": 1118728.0}, {"date": "2022-01-18", "close": 105.41, "volume": 1121854.0}, {"date": "2022-01-19", "close": 105.34, "volume": 965774.0}, {"date": "2022-01-20", "close": 105.02, "volume": 1339250.0}, {"date": "2022-01-21", "close": 104.59, "volume": 1350744.0}, {"date": "2022-01-24", "close": 102.32, "volume": 1269969.0}, {"date": "2022-01-25", "close": 103.92, "volume": 1566234.0}, {"date": "2022-01-26", "close": 103.65, "volume": 1564563.0}, {"date": "2022-01-27", "close": 104.83, "volume": 1259718.0}, {"date": "2022-01-28", "close": 106.11, "volume": 1271633.0}, {"date": "2022-01-31", "close": 107.22, "volume": 2251512.0}, {"date": "2022-02-01", "close": 106.28, "volume": 1119346.0}, {"date": "2022-02-02", "close": 106.79, "volume": 1104365.0}, {"date": "2022-02-03", "close": 106.78, "volume": 964657.0}, {"date": "2022-02-04", "close": 105.76, "volume": 951206.0}, {"date": "2022-02-07", "close": 105.94, "volume": 871806.0}, {"date": "2022-02-08", "close": 106.57, "volume": 1063186.0}, {"date": "2022-02-09", "close": 108.85, "volume": 1203554.0}, {"date": "2022-02-10", "close": 105.95, "volume": 940696.0}, {"date": "2022-02-11", "close": 106.68, "volume": 859570.0}, {"date": "2022-02-14", "close": 105.98, "volume": 1039985.0}, {"date": "2022-02-15", "close": 105.53, "volume": 860254.0}, {"date": "2022-02-16", "close": 106.09, "volume": 706391.0}, {"date": "2022-02-17", "close": 106.66, "volume": 961944.0}, {"date": "2022-02-18", "close": 106.04, "volume": 2331374.0}, {"date": "2022-02-22", "close": 106.26, "volume": 1190048.0}, {"date": "2022-02-23", "close": 105.39, "volume": 1539542.0}, {"date": "2022-02-24", "close": 104.75, "volume": 2330523.0}, {"date": "2022-02-25", "close": 109.09, "volume": 1311119.0}, {"date": "2022-02-28", "close": 109.81, "volume": 2296529.0}, {"date": "2022-03-01", "close": 109.93, "volume": 2193338.0}, {"date": "2022-03-02", "close": 111.14, "volume": 1338666.0}, {"date": "2022-03-03", "close": 113.74, "volume": 1162322.0}, {"date": "2022-03-04", "close": 116.15, "volume": 1156391.0}, {"date": "2022-03-07", "close": 116.01, "volume": 1539302.0}, {"date": "2022-03-08", "close": 113.4, "volume": 1197952.0}, {"date": "2022-03-09", "close": 112.18, "volume": 1096196.0}, {"date": "2022-03-10", "close": 113.29, "volume": 798161.0}, {"date": "2022-03-11", "close": 113.74, "volume": 1308283.0}, {"date": "2022-03-14", "close": 112.86, "volume": 898612.0}, {"date": "2022-03-15", "close": 114.11, "volume": 1193652.0}, {"date": "2022-03-16", "close": 114.35, "volume": 1206587.0}, {"date": "2022-03-17", "close": 114.47, "volume": 736996.0}, {"date": "2022-03-18", "close": 112.73, "volume": 2273627.0}, {"date": "2022-03-21", "close": 115.24, "volume": 726523.0}, {"date": "2022-03-22", "close": 114.16, "volume": 756717.0}, {"date": "2022-03-23", "close": 114.31, "volume": 673016.0}, {"date": "2022-03-24", "close": 115.67, "volume": 792020.0}, {"date": "2022-03-25", "close": 118.52, "volume": 905010.0}, {"date": "2022-03-28", "close": 117.79, "volume": 1134803.0}, {"date": "2022-03-29", "close": 119.18, "volume": 728699.0}, {"date": "2022-03-30", "close": 120.37, "volume": 931962.0}, {"date": "2022-03-31", "close": 119.49, "volume": 1157066.0}, {"date": "2022-04-01", "close": 121.41, "volume": 994954.0}, {"date": "2022-04-04", "close": 119.18, "volume": 1042414.0}, {"date": "2022-04-05", "close": 120.23, "volume": 745867.0}, {"date": "2022-04-06", "close": 122.05, "volume": 1013980.0}, {"date": "2022-04-07", "close": 120.86, "volume": 1112773.0}, {"date": "2022-04-08", "close": 121.71, "volume": 947874.0}, {"date": "2022-04-11", "close": 120.51, "volume": 902203.0}, {"date": "2022-04-12", "close": 120.2, "volume": 762250.0}, {"date": "2022-04-13", "close": 119.9, "volume": 862097.0}, {"date": "2022-04-14", "close": 119.74, "volume": 939172.0}, {"date": "2022-04-18", "close": 119.6, "volume": 630032.0}, {"date": "2022-04-19", "close": 120.61, "volume": 532431.0}, {"date": "2022-04-20", "close": 122.69, "volume": 628269.0}, {"date": "2022-04-21", "close": 121.16, "volume": 686177.0}, {"date": "2022-04-22", "close": 118.7, "volume": 844130.0}, {"date": "2022-04-25", "close": 117.7, "volume": 1052020.0}, {"date": "2022-04-26", "close": 117.05, "volume": 874938.0}, {"date": "2022-04-27", "close": 116.06, "volume": 797318.0}, {"date": "2022-04-28", "close": 116.81, "volume": 819485.0}, {"date": "2022-04-29", "close": 113.4, "volume": 2886916.0}, {"date": "2022-05-02", "close": 111.76, "volume": 1086350.0}, {"date": "2022-05-03", "close": 112.61, "volume": 915459.0}, {"date": "2022-05-04", "close": 115.31, "volume": 994218.0}, {"date": "2022-05-05", "close": 115.04, "volume": 1006623.0}, {"date": "2022-05-06", "close": 114.9, "volume": 1356518.0}, {"date": "2022-05-09", "close": 113.63, "volume": 1134418.0}, {"date": "2022-05-10", "close": 113.11, "volume": 952643.0}, {"date": "2022-05-11", "close": 112.62, "volume": 1064595.0}, {"date": "2022-05-12", "close": 112.09, "volume": 1184916.0}, {"date": "2022-05-13", "close": 112.96, "volume": 1086171.0}, {"date": "2022-05-16", "close": 113.16, "volume": 1234024.0}, {"date": "2022-05-17", "close": 113.75, "volume": 1040886.0}, {"date": "2022-05-18", "close": 111.85, "volume": 1080394.0}, {"date": "2022-05-19", "close": 111.37, "volume": 937773.0}, {"date": "2022-05-20", "close": 111.7, "volume": 981351.0}, {"date": "2022-05-23", "close": 113.67, "volume": 1294895.0}, {"date": "2022-05-24", "close": 116.03, "volume": 937963.0}, {"date": "2022-05-25", "close": 115.92, "volume": 1013634.0}, {"date": "2022-05-26", "close": 116.74, "volume": 1083944.0}, {"date": "2022-05-27", "close": 117.64, "volume": 909268.0}, {"date": "2022-05-31", "close": 116.31, "volume": 2783182.0}, {"date": "2022-06-01", "close": 116.43, "volume": 992980.0}, {"date": "2022-06-02", "close": 116.6, "volume": 725010.0}, {"date": "2022-06-03", "close": 116.11, "volume": 652407.0}, {"date": "2022-06-06", "close": 116.76, "volume": 715563.0}, {"date": "2022-06-07", "close": 117.43, "volume": 714779.0}, {"date": "2022-06-08", "close": 115.22, "volume": 630506.0}, {"date": "2022-06-09", "close": 112.95, "volume": 554365.0}, {"date": "2022-06-10", "close": 111.97, "volume": 646034.0}, {"date": "2022-06-13", "close": 107.01, "volume": 856502.0}, {"date": "2022-06-14", "close": 105.54, "volume": 906703.0}, {"date": "2022-06-15", "close": 106.09, "volume": 982495.0}, {"date": "2022-06-16", "close": 104.58, "volume": 990758.0}, {"date": "2022-06-17", "close": 103.51, "volume": 2207005.0}, {"date": "2022-06-21", "close": 105.47, "volume": 839688.0}, {"date": "2022-06-22", "close": 105.66, "volume": 627856.0}, {"date": "2022-06-23", "close": 107.04, "volume": 669816.0}, {"date": "2022-06-24", "close": 109.24, "volume": 723378.0}, {"date": "2022-06-27", "close": 110.75, "volume": 511052.0}, {"date": "2022-06-28", "close": 110.65, "volume": 521212.0}, {"date": "2022-06-29", "close": 110.9, "volume": 726754.0}, {"date": "2022-06-30", "close": 112.1, "volume": 829550.0}, {"date": "2022-07-01", "close": 115.15, "volume": 799985.0}, {"date": "2022-07-05", "close": 110.61, "volume": 838140.0}, {"date": "2022-07-06", "close": 113.0, "volume": 643144.0}, {"date": "2022-07-07", "close": 112.34, "volume": 673112.0}, {"date": "2022-07-08", "close": 112.05, "volume": 585858.0}, {"date": "2022-07-11", "close": 112.12, "volume": 673426.0}, {"date": "2022-07-12", "close": 111.85, "volume": 519243.0}, {"date": "2022-07-13", "close": 111.08, "volume": 565349.0}, {"date": "2022-07-14", "close": 110.92, "volume": 748165.0}, {"date": "2022-07-15", "close": 111.9, "volume": 1145521.0}, {"date": "2022-07-18", "close": 111.9, "volume": 927678.0}, {"date": "2022-07-19", "close": 113.47, "volume": 1029629.0}, {"date": "2022-07-20", "close": 111.7, "volume": 1193510.0}, {"date": "2022-07-21", "close": 112.62, "volume": 706438.0}, {"date": "2022-07-22", "close": 113.35, "volume": 588687.0}, {"date": "2022-07-25", "close": 114.77, "volume": 830539.0}, {"date": "2022-07-26", "close": 116.25, "volume": 680658.0}, {"date": "2022-07-27", "close": 116.49, "volume": 979273.0}, {"date": "2022-07-28", "close": 119.93, "volume": 853752.0}, {"date": "2022-07-29", "close": 121.39, "volume": 1185756.0}, {"date": "2022-08-01", "close": 121.17, "volume": 1085927.0}, {"date": "2022-08-02", "close": 120.1, "volume": 920412.0}, {"date": "2022-08-03", "close": 119.28, "volume": 947556.0}, {"date": "2022-08-04", "close": 115.83, "volume": 1105258.0}, {"date": "2022-08-05", "close": 113.89, "volume": 1105990.0}, {"date": "2022-08-08", "close": 114.6, "volume": 1474417.0}, {"date": "2022-08-09", "close": 115.28, "volume": 988742.0}, {"date": "2022-08-10", "close": 114.47, "volume": 2173292.0}, {"date": "2022-08-11", "close": 115.27, "volume": 2238687.0}, {"date": "2022-08-12", "close": 116.95, "volume": 1578112.0}, {"date": "2022-08-15", "close": 117.39, "volume": 1789493.0}, {"date": "2022-08-16", "close": 117.58, "volume": 759258.0}, {"date": "2022-08-17", "close": 117.66, "volume": 966229.0}, {"date": "2022-08-18", "close": 118.08, "volume": 604885.0}, {"date": "2022-08-19", "close": 118.01, "volume": 811990.0}, {"date": "2022-08-22", "close": 116.15, "volume": 604423.0}, {"date": "2022-08-23", "close": 116.22, "volume": 836068.0}, {"date": "2022-08-24", "close": 116.72, "volume": 631616.0}, {"date": "2022-08-25", "close": 117.58, "volume": 519376.0}, {"date": "2022-08-26", "close": 115.99, "volume": 801641.0}, {"date": "2022-08-29", "close": 116.36, "volume": 656351.0}, {"date": "2022-08-30", "close": 114.43, "volume": 626196.0}, {"date": "2022-08-31", "close": 113.38, "volume": 938221.0}, {"date": "2022-09-01", "close": 114.78, "volume": 715941.0}, {"date": "2022-09-02", "close": 114.55, "volume": 883378.0}, {"date": "2022-09-06", "close": 114.21, "volume": 564435.0}, {"date": "2022-09-07", "close": 117.64, "volume": 671525.0}, {"date": "2022-09-08", "close": 117.95, "volume": 914353.0}, {"date": "2022-09-09", "close": 118.09, "volume": 654629.0}, {"date": "2022-09-12", "close": 119.44, "volume": 611820.0}, {"date": "2022-09-13", "close": 116.46, "volume": 787717.0}, {"date": "2022-09-14", "close": 117.03, "volume": 962251.0}, {"date": "2022-09-15", "close": 114.12, "volume": 948465.0}, {"date": "2022-09-16", "close": 114.01, "volume": 1302367.0}, {"date": "2022-09-19", "close": 115.22, "volume": 717515.0}, {"date": "2022-09-20", "close": 113.51, "volume": 602718.0}, {"date": "2022-09-21", "close": 112.63, "volume": 807548.0}, {"date": "2022-09-22", "close": 113.33, "volume": 786624.0}, {"date": "2022-09-23", "close": 111.53, "volume": 987145.0}, {"date": "2022-09-26", "close": 109.17, "volume": 805774.0}, {"date": "2022-09-27", "close": 107.57, "volume": 822501.0}, {"date": "2022-09-28", "close": 109.06, "volume": 523781.0}, {"date": "2022-09-29", "close": 104.66, "volume": 640477.0}, {"date": "2022-09-30", "close": 101.85, "volume": 1019139.0}, {"date": "2022-10-03", "close": 105.01, "volume": 817444.0}, {"date": "2022-10-04", "close": 106.41, "volume": 940614.0}, {"date": "2022-10-05", "close": 104.11, "volume": 521194.0}, {"date": "2022-10-06", "close": 100.81, "volume": 859252.0}, {"date": "2022-10-07", "close": 99.39, "volume": 856562.0}, {"date": "2022-10-10", "close": 99.88, "volume": 1035162.0}, {"date": "2022-10-11", "close": 102.2, "volume": 1159914.0}, {"date": "2022-10-12", "close": 99.26, "volume": 779847.0}, {"date": "2022-10-13", "close": 101.46, "volume": 755273.0}, {"date": "2022-10-14", "close": 98.11, "volume": 951890.0}, {"date": "2022-10-17", "close": 99.63, "volume": 1091125.0}, {"date": "2022-10-18", "close": 101.75, "volume": 776520.0}, {"date": "2022-10-19", "close": 102.04, "volume": 831490.0}, {"date": "2022-10-20", "close": 100.11, "volume": 685233.0}, {"date": "2022-10-21", "close": 101.74, "volume": 740043.0}, {"date": "2022-10-24", "close": 101.35, "volume": 715874.0}, {"date": "2022-10-25", "close": 103.32, "volume": 712021.0}, {"date": "2022-10-26", "close": 103.42, "volume": 780911.0}, {"date": "2022-10-27", "close": 104.69, "volume": 637432.0}, {"date": "2022-10-28", "close": 107.11, "volume": 493346.0}, {"date": "2022-10-31", "close": 106.55, "volume": 1107594.0}, {"date": "2022-11-01", "close": 106.27, "volume": 739213.0}, {"date": "2022-11-02", "close": 105.55, "volume": 748334.0}, {"date": "2022-11-03", "close": 104.74, "volume": 865269.0}, {"date": "2022-11-04", "close": 106.03, "volume": 560463.0}, {"date": "2022-11-07", "close": 103.97, "volume": 667624.0}, {"date": "2022-11-08", "close": 104.64, "volume": 652237.0}, {"date": "2022-11-09", "close": 103.15, "volume": 876697.0}, {"date": "2022-11-10", "close": 111.8, "volume": 1692963.0}, {"date": "2022-11-11", "close": 110.69, "volume": 1076125.0}, {"date": "2022-11-14", "close": 110.53, "volume": 688934.0}, {"date": "2022-11-15", "close": 111.58, "volume": 909584.0}, {"date": "2022-11-16", "close": 112.3, "volume": 716252.0}, {"date": "2022-11-17", "close": 111.16, "volume": 680797.0}, {"date": "2022-11-18", "close": 115.05, "volume": 1034389.0}, {"date": "2022-11-21", "close": 115.79, "volume": 1061769.0}, {"date": "2022-11-22", "close": 117.51, "volume": 808482.0}, {"date": "2022-11-23", "close": 118.58, "volume": 1054948.0}, {"date": "2022-11-25", "close": 119.16, "volume": 365895.0}, {"date": "2022-11-28", "close": 118.07, "volume": 1249044.0}, {"date": "2022-11-29", "close": 118.64, "volume": 898019.0}, {"date": "2022-11-30", "close": 120.2, "volume": 2773474.0}, {"date": "2022-12-01", "close": 117.49, "volume": 1230638.0}, {"date": "2022-12-02", "close": 116.54, "volume": 968374.0}, {"date": "2022-12-05", "close": 115.86, "volume": 677149.0}, {"date": "2022-12-06", "close": 117.44, "volume": 958369.0}, {"date": "2022-12-07", "close": 117.41, "volume": 1070045.0}, {"date": "2022-12-08", "close": 117.5, "volume": 916832.0}, {"date": "2022-12-09", "close": 117.67, "volume": 2023386.0}, {"date": "2022-12-12", "close": 119.0, "volume": 1480912.0}, {"date": "2022-12-13", "close": 118.53, "volume": 1747961.0}, {"date": "2022-12-14", "close": 118.34, "volume": 742149.0}, {"date": "2022-12-15", "close": 116.86, "volume": 721406.0}, {"date": "2022-12-16", "close": 114.77, "volume": 1713653.0}, {"date": "2022-12-19", "close": 113.48, "volume": 733721.0}, {"date": "2022-12-20", "close": 113.07, "volume": 613296.0}, {"date": "2022-12-21", "close": 114.58, "volume": 547974.0}, {"date": "2022-12-22", "close": 114.03, "volume": 527643.0}, {"date": "2022-12-23", "close": 115.1, "volume": 512434.0}, {"date": "2022-12-27", "close": 115.58, "volume": 960144.0}, {"date": "2022-12-28", "close": 115.07, "volume": 834779.0}, {"date": "2022-12-29", "close": 114.49, "volume": 815231.0}, {"date": "2022-12-30", "close": 112.07, "volume": 588877.0}, {"date": "2023-01-03", "close": 111.2, "volume": 1039972.0}, {"date": "2023-01-04", "close": 111.94, "volume": 755156.0}, {"date": "2023-01-05", "close": 108.87, "volume": 768072.0}, {"date": "2023-01-06", "close": 112.53, "volume": 820694.0}, {"date": "2023-01-09", "close": 113.79, "volume": 834840.0}, {"date": "2023-01-10", "close": 114.3, "volume": 698807.0}, {"date": "2023-01-11", "close": 116.73, "volume": 644014.0}, {"date": "2023-01-12", "close": 116.38, "volume": 585816.0}, {"date": "2023-01-13", "close": 114.74, "volume": 633605.0}, {"date": "2023-01-17", "close": 113.95, "volume": 689593.0}, {"date": "2023-01-18", "close": 111.62, "volume": 594984.0}, {"date": "2023-01-19", "close": 112.04, "volume": 812133.0}, {"date": "2023-01-20", "close": 113.0, "volume": 592822.0}, {"date": "2023-01-23", "close": 113.52, "volume": 581386.0}, {"date": "2023-01-24", "close": 114.85, "volume": 511561.0}, {"date": "2023-01-25", "close": 115.14, "volume": 566336.0}, {"date": "2023-01-26", "close": 115.48, "volume": 519574.0}, {"date": "2023-01-27", "close": 115.95, "volume": 585001.0}, {"date": "2023-01-30", "close": 115.53, "volume": 681471.0}, {"date": "2023-01-31", "close": 117.54, "volume": 1145294.0}, {"date": "2023-02-01", "close": 118.97, "volume": 1098563.0}, {"date": "2023-02-02", "close": 119.55, "volume": 1299766.0}, {"date": "2023-02-03", "close": 117.19, "volume": 1130376.0}, {"date": "2023-02-06", "close": 117.64, "volume": 648967.0}, {"date": "2023-02-07", "close": 116.9, "volume": 797723.0}, {"date": "2023-02-08", "close": 116.45, "volume": 971169.0}, {"date": "2023-02-09", "close": 114.6, "volume": 716188.0}, {"date": "2023-02-10", "close": 116.25, "volume": 682573.0}, {"date": "2023-02-13", "close": 116.81, "volume": 578659.0}, {"date": "2023-02-14", "close": 115.77, "volume": 551820.0}, {"date": "2023-02-15", "close": 116.91, "volume": 754359.0}, {"date": "2023-02-16", "close": 115.69, "volume": 809709.0}, {"date": "2023-02-17", "close": 117.11, "volume": 1223005.0}, {"date": "2023-02-21", "close": 116.05, "volume": 824571.0}, {"date": "2023-02-22", "close": 115.64, "volume": 761686.0}, {"date": "2023-02-23", "close": 116.15, "volume": 541081.0}, {"date": "2023-02-24", "close": 115.75, "volume": 515388.0}, {"date": "2023-02-27", "close": 114.9, "volume": 493003.0}, {"date": "2023-02-28", "close": 112.81, "volume": 1069296.0}, {"date": "2023-03-01", "close": 110.54, "volume": 709400.0}, {"date": "2023-03-02", "close": 111.49, "volume": 544804.0}, {"date": "2023-03-03", "close": 112.73, "volume": 565286.0}, {"date": "2023-03-06", "close": 113.4, "volume": 573052.0}, {"date": "2023-03-07", "close": 111.2, "volume": 588741.0}, {"date": "2023-03-08", "close": 112.39, "volume": 606510.0}, {"date": "2023-03-09", "close": 110.53, "volume": 961440.0}, {"date": "2023-03-10", "close": 109.16, "volume": 948881.0}, {"date": "2023-03-13", "close": 110.53, "volume": 1112686.0}, {"date": "2023-03-14", "close": 112.05, "volume": 722268.0}, {"date": "2023-03-15", "close": 113.78, "volume": 1096771.0}, {"date": "2023-03-16", "close": 114.34, "volume": 1074616.0}, {"date": "2023-03-17", "close": 114.69, "volume": 2777132.0}, {"date": "2023-03-20", "close": 114.88, "volume": 1022315.0}, {"date": "2023-03-21", "close": 110.21, "volume": 1473354.0}, {"date": "2023-03-22", "close": 107.29, "volume": 877564.0}, {"date": "2023-03-23", "close": 106.52, "volume": 896334.0}, {"date": "2023-03-24", "close": 109.38, "volume": 945280.0}, {"date": "2023-03-27", "close": 110.25, "volume": 533493.0}, {"date": "2023-03-28", "close": 110.06, "volume": 584169.0}, {"date": "2023-03-29", "close": 111.53, "volume": 576952.0}, {"date": "2023-03-30", "close": 111.94, "volume": 690380.0}, {"date": "2023-03-31", "close": 112.36, "volume": 1245457.0}, {"date": "2023-04-03", "close": 111.11, "volume": 645485.0}, {"date": "2023-04-04", "close": 111.15, "volume": 839872.0}, {"date": "2023-04-05", "close": 114.84, "volume": 907032.0}, {"date": "2023-04-06", "close": 115.42, "volume": 903633.0}, {"date": "2023-04-10", "close": 116.07, "volume": 962529.0}, {"date": "2023-04-11", "close": 116.37, "volume": 783224.0}, {"date": "2023-04-12", "close": 115.9, "volume": 863025.0}, {"date": "2023-04-13", "close": 114.34, "volume": 923521.0}, {"date": "2023-04-14", "close": 113.04, "volume": 905452.0}, {"date": "2023-04-17", "close": 114.1, "volume": 883751.0}, {"date": "2023-04-18", "close": 113.6, "volume": 840627.0}, {"date": "2023-04-19", "close": 114.74, "volume": 743051.0}, {"date": "2023-04-20", "close": 115.77, "volume": 813277.0}, {"date": "2023-04-21", "close": 115.38, "volume": 472107.0}, {"date": "2023-04-24", "close": 116.22, "volume": 470721.0}, {"date": "2023-04-25", "close": 116.27, "volume": 632496.0}, {"date": "2023-04-26", "close": 113.85, "volume": 806515.0}, {"date": "2023-04-27", "close": 114.94, "volume": 790589.0}, {"date": "2023-04-28", "close": 114.14, "volume": 675921.0}, {"date": "2023-05-01", "close": 114.55, "volume": 707592.0}, {"date": "2023-05-02", "close": 112.3, "volume": 706921.0}, {"date": "2023-05-03", "close": 112.91, "volume": 731024.0}, {"date": "2023-05-04", "close": 117.96, "volume": 1864683.0}, {"date": "2023-05-05", "close": 117.56, "volume": 1169195.0}, {"date": "2023-05-08", "close": 117.86, "volume": 836980.0}, {"date": "2023-05-09", "close": 118.5, "volume": 1449625.0}, {"date": "2023-05-10", "close": 119.31, "volume": 1046123.0}, {"date": "2023-05-11", "close": 118.1, "volume": 806521.0}, {"date": "2023-05-12", "close": 119.15, "volume": 933625.0}, {"date": "2023-05-15", "close": 117.59, "volume": 786121.0}, {"date": "2023-05-16", "close": 115.99, "volume": 677753.0}, {"date": "2023-05-17", "close": 116.78, "volume": 822687.0}, {"date": "2023-05-18", "close": 116.11, "volume": 842037.0}, {"date": "2023-05-19", "close": 116.56, "volume": 949433.0}, {"date": "2023-05-22", "close": 116.37, "volume": 715862.0}, {"date": "2023-05-23", "close": 116.4, "volume": 593175.0}, {"date": "2023-05-24", "close": 116.41, "volume": 776349.0}, {"date": "2023-05-25", "close": 114.84, "volume": 713193.0}, {"date": "2023-05-26", "close": 113.7, "volume": 885658.0}, {"date": "2023-05-30", "close": 114.43, "volume": 792020.0}, {"date": "2023-05-31", "close": 115.28, "volume": 6839739.0}, {"date": "2023-06-01", "close": 112.07, "volume": 1393254.0}, {"date": "2023-06-02", "close": 114.52, "volume": 1205154.0}, {"date": "2023-06-05", "close": 114.6, "volume": 838443.0}, {"date": "2023-06-06", "close": 115.17, "volume": 706107.0}, {"date": "2023-06-07", "close": 117.14, "volume": 653791.0}, {"date": "2023-06-08", "close": 117.5, "volume": 765025.0}, {"date": "2023-06-09", "close": 117.33, "volume": 544600.0}, {"date": "2023-06-12", "close": 117.5, "volume": 791311.0}, {"date": "2023-06-13", "close": 117.57, "volume": 671142.0}, {"date": "2023-06-14", "close": 117.07, "volume": 949014.0}, {"date": "2023-06-15", "close": 117.49, "volume": 887537.0}, {"date": "2023-06-16", "close": 117.0, "volume": 1510715.0}, {"date": "2023-06-20", "close": 115.91, "volume": 701230.0}, {"date": "2023-06-21", "close": 117.58, "volume": 610388.0}, {"date": "2023-06-22", "close": 115.95, "volume": 505986.0}, {"date": "2023-06-23", "close": 114.42, "volume": 865117.0}, {"date": "2023-06-26", "close": 116.35, "volume": 590561.0}, {"date": "2023-06-27", "close": 117.19, "volume": 530643.0}, {"date": "2023-06-28", "close": 115.26, "volume": 756277.0}, {"date": "2023-06-29", "close": 115.7, "volume": 827141.0}, {"date": "2023-06-30", "close": 116.34, "volume": 520925.0}, {"date": "2023-07-03", "close": 117.3, "volume": 260185.0}, {"date": "2023-07-05", "close": 118.59, "volume": 793988.0}, {"date": "2023-07-06", "close": 117.54, "volume": 535951.0}, {"date": "2023-07-07", "close": 117.31, "volume": 694267.0}, {"date": "2023-07-10", "close": 117.58, "volume": 818938.0}, {"date": "2023-07-11", "close": 118.48, "volume": 621329.0}, {"date": "2023-07-12", "close": 120.37, "volume": 573120.0}, {"date": "2023-07-13", "close": 120.39, "volume": 551453.0}, {"date": "2023-07-14", "close": 119.44, "volume": 576157.0}, {"date": "2023-07-17", "close": 119.69, "volume": 696702.0}, {"date": "2023-07-18", "close": 119.35, "volume": 733642.0}, {"date": "2023-07-19", "close": 121.17, "volume": 597000.0}, {"date": "2023-07-20", "close": 122.18, "volume": 791448.0}, {"date": "2023-07-21", "close": 123.28, "volume": 622714.0}, {"date": "2023-07-24", "close": 123.17, "volume": 638940.0}, {"date": "2023-07-25", "close": 123.85, "volume": 545206.0}, {"date": "2023-07-26", "close": 124.41, "volume": 511211.0}, {"date": "2023-07-27", "close": 122.26, "volume": 697302.0}, {"date": "2023-07-28", "close": 122.1, "volume": 526880.0}, {"date": "2023-07-31", "close": 121.71, "volume": 1574185.0}, {"date": "2023-08-01", "close": 121.06, "volume": 810046.0}, {"date": "2023-08-02", "close": 121.48, "volume": 1383328.0}, {"date": "2023-08-03", "close": 118.34, "volume": 1123559.0}, {"date": "2023-08-04", "close": 117.27, "volume": 1208372.0}, {"date": "2023-08-07", "close": 117.99, "volume": 1025888.0}, {"date": "2023-08-08", "close": 117.14, "volume": 936207.0}, {"date": "2023-08-09", "close": 117.48, "volume": 617271.0}, {"date": "2023-08-10", "close": 116.96, "volume": 446032.0}, {"date": "2023-08-11", "close": 117.46, "volume": 556351.0}, {"date": "2023-08-14", "close": 116.25, "volume": 527852.0}, {"date": "2023-08-15", "close": 114.7, "volume": 585166.0}, {"date": "2023-08-16", "close": 115.66, "volume": 418449.0}, {"date": "2023-08-17", "close": 116.68, "volume": 848806.0}, {"date": "2023-08-18", "close": 116.96, "volume": 665912.0}, {"date": "2023-08-21", "close": 116.74, "volume": 490977.0}, {"date": "2023-08-22", "close": 117.01, "volume": 516653.0}, {"date": "2023-08-23", "close": 116.51, "volume": 692275.0}, {"date": "2023-08-24", "close": 116.4, "volume": 587084.0}, {"date": "2023-08-25", "close": 117.7, "volume": 788599.0}, {"date": "2023-08-28", "close": 116.81, "volume": 500257.0}, {"date": "2023-08-29", "close": 117.25, "volume": 553102.0}, {"date": "2023-08-30", "close": 117.36, "volume": 439762.0}, {"date": "2023-08-31", "close": 115.95, "volume": 873041.0}, {"date": "2023-09-01", "close": 115.47, "volume": 494490.0}, {"date": "2023-09-05", "close": 112.22, "volume": 909294.0}, {"date": "2023-09-06", "close": 112.27, "volume": 725687.0}, {"date": "2023-09-07", "close": 114.03, "volume": 683274.0}, {"date": "2023-09-08", "close": 114.18, "volume": 556937.0}, {"date": "2023-09-11", "close": 113.93, "volume": 616543.0}, {"date": "2023-09-12", "close": 113.88, "volume": 801938.0}, {"date": "2023-09-13", "close": 115.26, "volume": 714197.0}, {"date": "2023-09-14", "close": 116.36, "volume": 678370.0}, {"date": "2023-09-15", "close": 115.01, "volume": 2483402.0}, {"date": "2023-09-18", "close": 114.5, "volume": 690205.0}, {"date": "2023-09-19", "close": 114.09, "volume": 587330.0}, {"date": "2023-09-20", "close": 114.16, "volume": 448092.0}, {"date": "2023-09-21", "close": 111.64, "volume": 615253.0}, {"date": "2023-09-22", "close": 110.85, "volume": 731470.0}, {"date": "2023-09-25", "close": 110.48, "volume": 772109.0}, {"date": "2023-09-26", "close": 106.98, "volume": 1189560.0}, {"date": "2023-09-27", "close": 106.46, "volume": 1388196.0}, {"date": "2023-09-28", "close": 105.91, "volume": 1393506.0}, {"date": "2023-09-29", "close": 105.93, "volume": 1028807.0}, {"date": "2023-10-02", "close": 102.76, "volume": 1422279.0}, {"date": "2023-10-03", "close": 104.34, "volume": 1392461.0}, {"date": "2023-10-04", "close": 106.31, "volume": 1560625.0}, {"date": "2023-10-05", "close": 107.44, "volume": 1311231.0}, {"date": "2023-10-06", "close": 108.55, "volume": 1216746.0}, {"date": "2023-10-09", "close": 109.69, "volume": 656199.0}, {"date": "2023-10-10", "close": 110.8, "volume": 763217.0}, {"date": "2023-10-11", "close": 111.79, "volume": 916322.0}, {"date": "2023-10-12", "close": 111.12, "volume": 696454.0}, {"date": "2023-10-13", "close": 111.98, "volume": 764516.0}, {"date": "2023-10-16", "close": 112.25, "volume": 948844.0}, {"date": "2023-10-17", "close": 112.73, "volume": 620623.0}, {"date": "2023-10-18", "close": 111.88, "volume": 922506.0}, {"date": "2023-10-19", "close": 110.1, "volume": 799436.0}, {"date": "2023-10-20", "close": 108.78, "volume": 839995.0}, {"date": "2023-10-23", "close": 107.79, "volume": 585412.0}, {"date": "2023-10-24", "close": 108.67, "volume": 509281.0}, {"date": "2023-10-25", "close": 108.35, "volume": 975215.0}, {"date": "2023-10-26", "close": 108.76, "volume": 790399.0}, {"date": "2023-10-27", "close": 106.12, "volume": 846789.0}, {"date": "2023-10-30", "close": 106.44, "volume": 712519.0}, {"date": "2023-10-31", "close": 107.66, "volume": 1380638.0}, {"date": "2023-11-01", "close": 108.67, "volume": 1167009.0}, {"date": "2023-11-02", "close": 111.38, "volume": 951402.0}, {"date": "2023-11-03", "close": 111.49, "volume": 761966.0}, {"date": "2023-11-06", "close": 110.7, "volume": 812687.0}, {"date": "2023-11-07", "close": 109.86, "volume": 644243.0}, {"date": "2023-11-08", "close": 109.27, "volume": 1217229.0}, {"date": "2023-11-09", "close": 111.29, "volume": 1556612.0}, {"date": "2023-11-10", "close": 111.41, "volume": 910143.0}, {"date": "2023-11-13", "close": 111.12, "volume": 747820.0}, {"date": "2023-11-14", "close": 114.14, "volume": 934513.0}, {"date": "2023-11-15", "close": 113.53, "volume": 1282924.0}, {"date": "2023-11-16", "close": 114.05, "volume": 1099295.0}, {"date": "2023-11-17", "close": 113.9, "volume": 1112018.0}, {"date": "2023-11-20", "close": 112.92, "volume": 1214645.0}, {"date": "2023-11-21", "close": 111.6, "volume": 1313393.0}, {"date": "2023-11-22", "close": 113.05, "volume": 1452134.0}, {"date": "2023-11-24", "close": 112.0, "volume": 732396.0}, {"date": "2023-11-27", "close": 112.64, "volume": 1319242.0}, {"date": "2023-11-28", "close": 112.5, "volume": 1151025.0}, {"date": "2023-11-29", "close": 112.05, "volume": 1329727.0}, {"date": "2023-11-30", "close": 113.81, "volume": 10055830.0}, {"date": "2023-12-01", "close": 113.85, "volume": 1687285.0}, {"date": "2023-12-04", "close": 114.92, "volume": 1363275.0}, {"date": "2023-12-05", "close": 113.88, "volume": 1046046.0}, {"date": "2023-12-06", "close": 114.73, "volume": 932063.0}, {"date": "2023-12-07", "close": 114.53, "volume": 864832.0}, {"date": "2023-12-08", "close": 113.46, "volume": 885521.0}, {"date": "2023-12-11", "close": 113.32, "volume": 878214.0}, {"date": "2023-12-12", "close": 113.7, "volume": 894666.0}, {"date": "2023-12-13", "close": 116.85, "volume": 1900450.0}, {"date": "2023-12-14", "close": 115.39, "volume": 1317948.0}, {"date": "2023-12-15", "close": 114.82, "volume": 2470507.0}, {"date": "2023-12-18", "close": 114.28, "volume": 918925.0}, {"date": "2023-12-19", "close": 115.15, "volume": 787760.0}, {"date": "2023-12-20", "close": 113.16, "volume": 588544.0}, {"date": "2023-12-21", "close": 113.75, "volume": 436323.0}, {"date": "2023-12-22", "close": 114.91, "volume": 375086.0}, {"date": "2023-12-26", "close": 115.81, "volume": 602739.0}, {"date": "2023-12-27", "close": 115.92, "volume": 437582.0}, {"date": "2023-12-28", "close": 116.08, "volume": 436252.0}, {"date": "2023-12-29", "close": 115.9, "volume": 429847.0}, {"date": "2024-01-02", "close": 116.93, "volume": 882307.0}, {"date": "2024-01-03", "close": 118.02, "volume": 1093481.0}, {"date": "2024-01-04", "close": 117.6, "volume": 550612.0}, {"date": "2024-01-05", "close": 117.98, "volume": 628157.0}, {"date": "2024-01-08", "close": 118.85, "volume": 492622.0}, {"date": "2024-01-09", "close": 118.36, "volume": 594274.0}, {"date": "2024-01-10", "close": 118.04, "volume": 627573.0}, {"date": "2024-01-11", "close": 115.39, "volume": 623367.0}, {"date": "2024-01-12", "close": 115.79, "volume": 509430.0}, {"date": "2024-01-16", "close": 114.08, "volume": 692476.0}, {"date": "2024-01-17", "close": 112.74, "volume": 854462.0}, {"date": "2024-01-18", "close": 112.43, "volume": 1126989.0}, {"date": "2024-01-19", "close": 113.08, "volume": 1169938.0}, {"date": "2024-01-22", "close": 113.14, "volume": 685876.0}, {"date": "2024-01-23", "close": 112.7, "volume": 752299.0}, {"date": "2024-01-24", "close": 110.89, "volume": 831917.0}, {"date": "2024-01-25", "close": 113.92, "volume": 1102005.0}, {"date": "2024-01-26", "close": 113.7, "volume": 799660.0}, {"date": "2024-01-29", "close": 114.26, "volume": 572886.0}, {"date": "2024-01-30", "close": 114.51, "volume": 525394.0}, {"date": "2024-01-31", "close": 113.94, "volume": 1123090.0}, {"date": "2024-02-01", "close": 115.79, "volume": 638620.0}, {"date": "2024-02-02", "close": 113.77, "volume": 774717.0}, {"date": "2024-02-05", "close": 111.78, "volume": 780260.0}, {"date": "2024-02-06", "close": 111.81, "volume": 1171841.0}, {"date": "2024-02-07", "close": 111.93, "volume": 1227501.0}, {"date": "2024-02-08", "close": 112.93, "volume": 819192.0}, {"date": "2024-02-09", "close": 113.11, "volume": 745088.0}, {"date": "2024-02-12", "close": 114.0, "volume": 918513.0}, {"date": "2024-02-13", "close": 111.75, "volume": 633587.0}, {"date": "2024-02-14", "close": 112.98, "volume": 700652.0}, {"date": "2024-02-15", "close": 114.27, "volume": 719071.0}, {"date": "2024-02-16", "close": 113.95, "volume": 1012070.0}, {"date": "2024-02-20", "close": 113.69, "volume": 843317.0}, {"date": "2024-02-21", "close": 114.69, "volume": 831880.0}, {"date": "2024-02-22", "close": 114.19, "volume": 922128.0}, {"date": "2024-02-23", "close": 112.76, "volume": 733077.0}, {"date": "2024-02-26", "close": 111.62, "volume": 682541.0}, {"date": "2024-02-27", "close": 112.53, "volume": 498206.0}, {"date": "2024-02-28", "close": 112.46, "volume": 619462.0}, {"date": "2024-02-29", "close": 112.91, "volume": 1189123.0}, {"date": "2024-03-01", "close": 112.73, "volume": 578275.0}, {"date": "2024-03-04", "close": 114.68, "volume": 980975.0}, {"date": "2024-03-05", "close": 114.46, "volume": 1395521.0}, {"date": "2024-03-06", "close": 115.2, "volume": 1120122.0}, {"date": "2024-03-07", "close": 115.59, "volume": 796991.0}, {"date": "2024-03-08", "close": 115.82, "volume": 999668.0}, {"date": "2024-03-11", "close": 117.0, "volume": 845153.0}, {"date": "2024-03-12", "close": 116.52, "volume": 1264711.0}, {"date": "2024-03-13", "close": 116.23, "volume": 1051115.0}, {"date": "2024-03-14", "close": 114.9, "volume": 1289300.0}, {"date": "2024-03-15", "close": 114.55, "volume": 2832286.0}, {"date": "2024-03-18", "close": 115.41, "volume": 861445.0}, {"date": "2024-03-19", "close": 115.78, "volume": 805795.0}, {"date": "2024-03-20", "close": 116.5, "volume": 979178.0}, {"date": "2024-03-21", "close": 116.83, "volume": 473812.0}, {"date": "2024-03-22", "close": 116.57, "volume": 538347.0}, {"date": "2024-03-25", "close": 116.1, "volume": 466489.0}, {"date": "2024-03-26", "close": 115.25, "volume": 514276.0}, {"date": "2024-03-27", "close": 118.26, "volume": 833597.0}, {"date": "2024-03-28", "close": 118.87, "volume": 1265443.0}, {"date": "2024-04-01", "close": 117.85, "volume": 650753.0}, {"date": "2024-04-02", "close": 117.77, "volume": 674974.0}, {"date": "2024-04-03", "close": 116.97, "volume": 628565.0}, {"date": "2024-04-04", "close": 116.13, "volume": 768654.0}, {"date": "2024-04-05", "close": 116.23, "volume": 525717.0}, {"date": "2024-04-08", "close": 116.33, "volume": 676043.0}, {"date": "2024-04-09", "close": 116.64, "volume": 558696.0}, {"date": "2024-04-10", "close": 115.08, "volume": 627482.0}, {"date": "2024-04-11", "close": 114.38, "volume": 793078.0}, {"date": "2024-04-12", "close": 113.99, "volume": 668373.0}, {"date": "2024-04-15", "close": 113.06, "volume": 904242.0}, {"date": "2024-04-16", "close": 112.33, "volume": 973119.0}, {"date": "2024-04-17", "close": 114.56, "volume": 687741.0}, {"date": "2024-04-18", "close": 114.57, "volume": 563701.0}, {"date": "2024-04-19", "close": 117.2, "volume": 1108359.0}, {"date": "2024-04-22", "close": 118.08, "volume": 603823.0}, {"date": "2024-04-23", "close": 117.67, "volume": 657470.0}, {"date": "2024-04-24", "close": 118.66, "volume": 728010.0}, {"date": "2024-04-25", "close": 118.17, "volume": 523268.0}, {"date": "2024-04-26", "close": 116.93, "volume": 733068.0}, {"date": "2024-04-29", "close": 118.64, "volume": 618760.0}, {"date": "2024-04-30", "close": 117.9, "volume": 784026.0}, {"date": "2024-05-01", "close": 118.66, "volume": 498525.0}, {"date": "2024-05-02", "close": 119.05, "volume": 529745.0}, {"date": "2024-05-03", "close": 119.32, "volume": 608234.0}, {"date": "2024-05-06", "close": 119.45, "volume": 478755.0}, {"date": "2024-05-07", "close": 120.34, "volume": 747848.0}, {"date": "2024-05-08", "close": 120.59, "volume": 991614.0}, {"date": "2024-05-09", "close": 119.69, "volume": 1878021.0}, {"date": "2024-05-10", "close": 117.18, "volume": 3140268.0}, {"date": "2024-05-13", "close": 116.33, "volume": 1282740.0}, {"date": "2024-05-14", "close": 117.25, "volume": 1217671.0}, {"date": "2024-05-15", "close": 117.81, "volume": 1274072.0}, {"date": "2024-05-16", "close": 118.56, "volume": 1339075.0}, {"date": "2024-05-17", "close": 118.64, "volume": 1703609.0}, {"date": "2024-05-20", "close": 118.28, "volume": 646044.0}, {"date": "2024-05-21", "close": 118.5, "volume": 957170.0}, {"date": "2024-05-22", "close": 117.19, "volume": 1200346.0}, {"date": "2024-05-23", "close": 113.99, "volume": 1351051.0}, {"date": "2024-05-24", "close": 112.61, "volume": 797165.0}, {"date": "2024-05-28", "close": 112.04, "volume": 1227250.0}, {"date": "2024-05-29", "close": 111.34, "volume": 1165937.0}, {"date": "2024-05-30", "close": 112.59, "volume": 1306616.0}, {"date": "2024-05-31", "close": 115.92, "volume": 1985411.0}, {"date": "2024-06-03", "close": 115.51, "volume": 892538.0}, {"date": "2024-06-04", "close": 115.89, "volume": 880333.0}, {"date": "2024-06-05", "close": 115.01, "volume": 1087071.0}, {"date": "2024-06-06", "close": 115.45, "volume": 1125266.0}, {"date": "2024-06-07", "close": 114.78, "volume": 1073171.0}, {"date": "2024-06-10", "close": 115.48, "volume": 1060641.0}, {"date": "2024-06-11", "close": 115.75, "volume": 1098490.0}, {"date": "2024-06-12", "close": 116.18, "volume": 1185659.0}, {"date": "2024-06-13", "close": 116.17, "volume": 1537561.0}, {"date": "2024-06-14", "close": 116.15, "volume": 818916.0}, {"date": "2024-06-17", "close": 116.29, "volume": 800881.0}, {"date": "2024-06-18", "close": 117.0, "volume": 699056.0}, {"date": "2024-06-20", "close": 117.18, "volume": 735640.0}, {"date": "2024-06-21", "close": 116.29, "volume": 1456966.0}, {"date": "2024-06-24", "close": 118.02, "volume": 821906.0}, {"date": "2024-06-25", "close": 116.53, "volume": 1214781.0}, {"date": "2024-06-26", "close": 116.11, "volume": 931869.0}, {"date": "2024-06-27", "close": 116.55, "volume": 644626.0}, {"date": "2024-06-28", "close": 116.65, "volume": 1452574.0}, {"date": "2024-07-01", "close": 115.98, "volume": 853420.0}, {"date": "2024-07-02", "close": 116.52, "volume": 806352.0}, {"date": "2024-07-03", "close": 115.16, "volume": 403055.0}, {"date": "2024-07-05", "close": 114.62, "volume": 1429173.0}, {"date": "2024-07-08", "close": 114.08, "volume": 867600.0}, {"date": "2024-07-09", "close": 114.77, "volume": 942089.0}, {"date": "2024-07-10", "close": 117.01, "volume": 803222.0}, {"date": "2024-07-11", "close": 119.87, "volume": 940878.0}, {"date": "2024-07-12", "close": 120.94, "volume": 816031.0}, {"date": "2024-07-15", "close": 120.83, "volume": 588458.0}, {"date": "2024-07-16", "close": 122.34, "volume": 697481.0}, {"date": "2024-07-17", "close": 124.65, "volume": 794670.0}, {"date": "2024-07-18", "close": 123.22, "volume": 1169182.0}, {"date": "2024-07-19", "close": 122.95, "volume": 1031875.0}, {"date": "2024-07-22", "close": 123.51, "volume": 925266.0}, {"date": "2024-07-23", "close": 124.54, "volume": 629498.0}, {"date": "2024-07-24", "close": 125.9, "volume": 837752.0}, {"date": "2024-07-25", "close": 124.93, "volume": 900421.0}, {"date": "2024-07-26", "close": 126.16, "volume": 504438.0}, {"date": "2024-07-29", "close": 127.04, "volume": 620366.0}, {"date": "2024-07-30", "close": 128.22, "volume": 1105064.0}, {"date": "2024-07-31", "close": 127.88, "volume": 1809368.0}, {"date": "2024-08-01", "close": 130.08, "volume": 813546.0}, {"date": "2024-08-02", "close": 129.99, "volume": 678785.0}, {"date": "2024-08-05", "close": 127.26, "volume": 1203917.0}, {"date": "2024-08-06", "close": 127.52, "volume": 1054520.0}, {"date": "2024-08-07", "close": 128.1, "volume": 1097844.0}, {"date": "2024-08-08", "close": 126.95, "volume": 1237181.0}, {"date": "2024-08-09", "close": 128.05, "volume": 674463.0}, {"date": "2024-08-12", "close": 128.64, "volume": 591079.0}, {"date": "2024-08-13", "close": 128.8, "volume": 461110.0}, {"date": "2024-08-14", "close": 128.66, "volume": 725456.0}, {"date": "2024-08-15", "close": 129.03, "volume": 846672.0}, {"date": "2024-08-16", "close": 129.21, "volume": 876019.0}, {"date": "2024-08-19", "close": 129.41, "volume": 653741.0}, {"date": "2024-08-20", "close": 129.26, "volume": 478309.0}, {"date": "2024-08-21", "close": 129.59, "volume": 648614.0}, {"date": "2024-08-22", "close": 129.72, "volume": 433086.0}, {"date": "2024-08-23", "close": 130.09, "volume": 507888.0}, {"date": "2024-08-26", "close": 130.19, "volume": 656908.0}, {"date": "2024-08-27", "close": 129.31, "volume": 430826.0}, {"date": "2024-08-28", "close": 129.09, "volume": 652159.0}, {"date": "2024-08-29", "close": 129.39, "volume": 503343.0}, {"date": "2024-08-30", "close": 130.74, "volume": 872069.0}, {"date": "2024-09-03", "close": 131.85, "volume": 1029531.0}, {"date": "2024-09-04", "close": 132.2, "volume": 822601.0}, {"date": "2024-09-05", "close": 131.42, "volume": 631547.0}, {"date": "2024-09-06", "close": 130.8, "volume": 879197.0}, {"date": "2024-09-09", "close": 133.8, "volume": 1656760.0}, {"date": "2024-09-10", "close": 136.2, "volume": 1656890.0}, {"date": "2024-09-11", "close": 134.78, "volume": 927788.0}, {"date": "2024-09-12", "close": 134.77, "volume": 795645.0}, {"date": "2024-09-13", "close": 136.97, "volume": 887215.0}, {"date": "2024-09-16", "close": 138.27, "volume": 762467.0}, {"date": "2024-09-17", "close": 138.15, "volume": 740330.0}, {"date": "2024-09-18", "close": 136.53, "volume": 629335.0}, {"date": "2024-09-19", "close": 136.25, "volume": 1021649.0}, {"date": "2024-09-20", "close": 136.56, "volume": 2146553.0}, {"date": "2024-09-23", "close": 137.35, "volume": 732578.0}, {"date": "2024-09-24", "close": 136.48, "volume": 698114.0}, {"date": "2024-09-25", "close": 136.58, "volume": 761541.0}, {"date": "2024-09-26", "close": 136.77, "volume": 527553.0}, {"date": "2024-09-27", "close": 137.78, "volume": 729002.0}, {"date": "2024-09-30", "close": 138.71, "volume": 648601.0}, {"date": "2024-10-01", "close": 138.98, "volume": 771025.0}, {"date": "2024-10-02", "close": 139.12, "volume": 620427.0}, {"date": "2024-10-03", "close": 139.22, "volume": 744237.0}, {"date": "2024-10-04", "close": 139.84, "volume": 674240.0}, {"date": "2024-10-07", "close": 137.66, "volume": 953298.0}, {"date": "2024-10-08", "close": 138.23, "volume": 897790.0}, {"date": "2024-10-09", "close": 138.04, "volume": 676619.0}, {"date": "2024-10-10", "close": 138.2, "volume": 581505.0}, {"date": "2024-10-11", "close": 139.36, "volume": 490166.0}, {"date": "2024-10-14", "close": 140.28, "volume": 484462.0}, {"date": "2024-10-15", "close": 142.0, "volume": 529901.0}, {"date": "2024-10-16", "close": 143.94, "volume": 446159.0}, {"date": "2024-10-17", "close": 143.76, "volume": 675935.0}, {"date": "2024-10-18", "close": 143.26, "volume": 779021.0}, {"date": "2024-10-21", "close": 142.21, "volume": 649533.0}, {"date": "2024-10-22", "close": 141.92, "volume": 841902.0}, {"date": "2024-10-23", "close": 143.11, "volume": 684308.0}, {"date": "2024-10-24", "close": 142.67, "volume": 587463.0}, {"date": "2024-10-25", "close": 140.72, "volume": 682076.0}, {"date": "2024-10-28", "close": 141.49, "volume": 591145.0}, {"date": "2024-10-29", "close": 140.45, "volume": 787225.0}, {"date": "2024-10-30", "close": 139.62, "volume": 540330.0}, {"date": "2024-10-31", "close": 138.78, "volume": 1099899.0}, {"date": "2024-11-01", "close": 138.4, "volume": 851964.0}, {"date": "2024-11-04", "close": 137.67, "volume": 864533.0}, {"date": "2024-11-05", "close": 137.98, "volume": 893287.0}, {"date": "2024-11-06", "close": 138.88, "volume": 1132458.0}, {"date": "2024-11-07", "close": 141.44, "volume": 1344836.0}, {"date": "2024-11-08", "close": 144.19, "volume": 801744.0}, {"date": "2024-11-11", "close": 146.11, "volume": 1080251.0}, {"date": "2024-11-12", "close": 146.82, "volume": 714753.0}, {"date": "2024-11-13", "close": 146.51, "volume": 831353.0}, {"date": "2024-11-14", "close": 144.34, "volume": 616951.0}, {"date": "2024-11-15", "close": 144.89, "volume": 1553550.0}, {"date": "2024-11-18", "close": 146.97, "volume": 1209919.0}, {"date": "2024-11-19", "close": 146.78, "volume": 880711.0}, {"date": "2024-11-20", "close": 147.22, "volume": 720704.0}, {"date": "2024-11-21", "close": 150.26, "volume": 697220.0}, {"date": "2024-11-22", "close": 150.05, "volume": 538310.0}, {"date": "2024-11-25", "close": 150.18, "volume": 1828387.0}, {"date": "2024-11-26", "close": 150.33, "volume": 603772.0}, {"date": "2024-11-27", "close": 151.43, "volume": 935359.0}, {"date": "2024-11-29", "close": 151.32, "volume": 367233.0}, {"date": "2024-12-02", "close": 148.56, "volume": 862202.0}, {"date": "2024-12-03", "close": 146.03, "volume": 1000107.0}, {"date": "2024-12-04", "close": 144.0, "volume": 902337.0}, {"date": "2024-12-05", "close": 143.04, "volume": 616603.0}, {"date": "2024-12-06", "close": 141.96, "volume": 673062.0}, {"date": "2024-12-09", "close": 141.05, "volume": 583445.0}, {"date": "2024-12-10", "close": 141.11, "volume": 903879.0}, {"date": "2024-12-11", "close": 140.03, "volume": 791973.0}, {"date": "2024-12-12", "close": 140.22, "volume": 647875.0}, {"date": "2024-12-13", "close": 140.58, "volume": 612103.0}, {"date": "2024-12-16", "close": 140.45, "volume": 680137.0}, {"date": "2024-12-17", "close": 141.38, "volume": 960542.0}, {"date": "2024-12-18", "close": 136.41, "volume": 1376152.0}, {"date": "2024-12-19", "close": 137.97, "volume": 1139329.0}, {"date": "2024-12-20", "close": 139.69, "volume": 2109658.0}, {"date": "2024-12-23", "close": 139.2, "volume": 870146.0}, {"date": "2024-12-24", "close": 140.06, "volume": 215674.0}, {"date": "2024-12-26", "close": 140.0, "volume": 336821.0}, {"date": "2024-12-27", "close": 139.36, "volume": 387172.0}, {"date": "2024-12-30", "close": 138.93, "volume": 567652.0}, {"date": "2024-12-31", "close": 139.27, "volume": 474174.0}, {"date": "2025-01-02", "close": 138.29, "volume": 567238.0}, {"date": "2025-01-03", "close": 138.79, "volume": 791326.0}, {"date": "2025-01-06", "close": 136.51, "volume": 946520.0}, {"date": "2025-01-07", "close": 136.63, "volume": 611946.0}, {"date": "2025-01-08", "close": 139.52, "volume": 954913.0}, {"date": "2025-01-10", "close": 137.04, "volume": 779826.0}, {"date": "2025-01-13", "close": 138.26, "volume": 785227.0}, {"date": "2025-01-14", "close": 140.72, "volume": 1050005.0}, {"date": "2025-01-15", "close": 141.08, "volume": 1223851.0}, {"date": "2025-01-16", "close": 144.94, "volume": 673871.0}, {"date": "2025-01-17", "close": 145.37, "volume": 1045950.0}, {"date": "2025-01-21", "close": 145.46, "volume": 1251912.0}, {"date": "2025-01-22", "close": 141.69, "volume": 818196.0}, {"date": "2025-01-23", "close": 139.56, "volume": 1247338.0}, {"date": "2025-01-24", "close": 139.51, "volume": 898319.0}, {"date": "2025-01-27", "close": 142.84, "volume": 1116252.0}, {"date": "2025-01-28", "close": 141.46, "volume": 683108.0}, {"date": "2025-01-29", "close": 141.03, "volume": 802187.0}, {"date": "2025-01-30", "close": 142.71, "volume": 654255.0}, {"date": "2025-01-31", "close": 142.51, "volume": 1240839.0}, {"date": "2025-02-03", "close": 143.4, "volume": 831144.0}, {"date": "2025-02-04", "close": 142.4, "volume": 1060784.0}, {"date": "2025-02-05", "close": 145.06, "volume": 1298981.0}, {"date": "2025-02-06", "close": 143.12, "volume": 857115.0}, {"date": "2025-02-07", "close": 142.5, "volume": 660083.0}, {"date": "2025-02-10", "close": 142.28, "volume": 835951.0}, {"date": "2025-02-11", "close": 145.07, "volume": 578158.0}, {"date": "2025-02-12", "close": 146.34, "volume": 897415.0}, {"date": "2025-02-13", "close": 147.98, "volume": 1148165.0}, {"date": "2025-02-14", "close": 146.51, "volume": 745598.0}, {"date": "2025-02-18", "close": 148.06, "volume": 987708.0}, {"date": "2025-02-19", "close": 148.6, "volume": 808281.0}, {"date": "2025-02-20", "close": 147.62, "volume": 602325.0}, {"date": "2025-02-21", "close": 149.9, "volume": 1057686.0}, {"date": "2025-02-24", "close": 150.24, "volume": 1036810.0}, {"date": "2025-02-25", "close": 150.39, "volume": 936144.0}, {"date": "2025-02-26", "close": 149.99, "volume": 816744.0}, {"date": "2025-02-27", "close": 149.64, "volume": 962385.0}, {"date": "2025-02-28", "close": 152.13, "volume": 1071730.0}, {"date": "2025-03-03", "close": 153.63, "volume": 790779.0}, {"date": "2025-03-04", "close": 149.75, "volume": 1069733.0}, {"date": "2025-03-05", "close": 148.15, "volume": 724105.0}, {"date": "2025-03-06", "close": 146.35, "volume": 1089947.0}, {"date": "2025-03-07", "close": 148.6, "volume": 1315556.0}, {"date": "2025-03-10", "close": 149.92, "volume": 926698.0}, {"date": "2025-03-11", "close": 148.66, "volume": 1017582.0}, {"date": "2025-03-12", "close": 147.16, "volume": 644411.0}, {"date": "2025-03-13", "close": 147.03, "volume": 811100.0}, {"date": "2025-03-14", "close": 149.89, "volume": 795675.0}, {"date": "2025-03-17", "close": 151.48, "volume": 936377.0}, {"date": "2025-03-18", "close": 150.56, "volume": 645440.0}, {"date": "2025-03-19", "close": 150.75, "volume": 702389.0}, {"date": "2025-03-20", "close": 150.82, "volume": 1062275.0}, {"date": "2025-03-21", "close": 148.63, "volume": 1938428.0}, {"date": "2025-03-24", "close": 149.64, "volume": 694286.0}, {"date": "2025-03-25", "close": 148.34, "volume": 875833.0}, {"date": "2025-03-26", "close": 150.16, "volume": 633995.0}, {"date": "2025-03-27", "close": 150.94, "volume": 661578.0}, {"date": "2025-03-28", "close": 152.46, "volume": 858334.0}, {"date": "2025-03-31", "close": 154.58, "volume": 1116279.0}, {"date": "2025-04-01", "close": 154.94, "volume": 770863.0}, {"date": "2025-04-02", "close": 155.21, "volume": 718622.0}, {"date": "2025-04-03", "close": 155.29, "volume": 1159139.0}, {"date": "2025-04-04", "close": 147.81, "volume": 1431819.0}, {"date": "2025-04-07", "close": 145.06, "volume": 2060803.0}, {"date": "2025-04-08", "close": 146.85, "volume": 1874934.0}, {"date": "2025-04-09", "close": 148.89, "volume": 1471644.0}, {"date": "2025-04-10", "close": 149.29, "volume": 1170489.0}, {"date": "2025-04-11", "close": 151.48, "volume": 926195.0}, {"date": "2025-04-14", "close": 154.98, "volume": 1002317.0}, {"date": "2025-04-15", "close": 156.27, "volume": 1439371.0}, {"date": "2025-04-16", "close": 156.31, "volume": 1481883.0}, {"date": "2025-04-17", "close": 157.54, "volume": 904424.0}, {"date": "2025-04-21", "close": 156.54, "volume": 1765686.0}, {"date": "2025-04-22", "close": 160.11, "volume": 1602305.0}, {"date": "2025-04-23", "close": 159.59, "volume": 1790298.0}, {"date": "2025-04-24", "close": 159.67, "volume": 1498236.0}, {"date": "2025-04-25", "close": 158.14, "volume": 1245883.0}, {"date": "2025-04-28", "close": 158.73, "volume": 1147661.0}, {"date": "2025-04-29", "close": 159.69, "volume": 650893.0}, {"date": "2025-04-30", "close": 160.63, "volume": 1640203.0}, {"date": "2025-05-01", "close": 160.18, "volume": 1219529.0}, {"date": "2025-05-02", "close": 161.5, "volume": 662995.0}, {"date": "2025-05-05", "close": 161.4, "volume": 1107513.0}, {"date": "2025-05-06", "close": 161.96, "volume": 1042685.0}, {"date": "2025-05-07", "close": 162.66, "volume": 1332374.0}, {"date": "2025-05-08", "close": 161.25, "volume": 1841888.0}, {"date": "2025-05-09", "close": 159.86, "volume": 1106962.0}, {"date": "2025-05-12", "close": 155.23, "volume": 1275037.0}, {"date": "2025-05-13", "close": 153.66, "volume": 1000978.0}, {"date": "2025-05-14", "close": 152.25, "volume": 1504704.0}, {"date": "2025-05-15", "close": 155.97, "volume": 1088658.0}, {"date": "2025-05-16", "close": 157.68, "volume": 1206220.0}, {"date": "2025-05-19", "close": 159.98, "volume": 1226895.0}, {"date": "2025-05-20", "close": 159.1, "volume": 1075269.0}, {"date": "2025-05-21", "close": 156.96, "volume": 1127432.0}, {"date": "2025-05-22", "close": 155.29, "volume": 1135036.0}, {"date": "2025-05-23", "close": 157.28, "volume": 984685.0}, {"date": "2025-05-27", "close": 156.49, "volume": 911566.0}, {"date": "2025-05-28", "close": 153.72, "volume": 1050938.0}, {"date": "2025-05-29", "close": 154.34, "volume": 743517.0}, {"date": "2025-05-30", "close": 154.68, "volume": 3090022.0}, {"date": "2025-06-02", "close": 154.64, "volume": 935342.0}, {"date": "2025-06-03", "close": 154.61, "volume": 1259237.0}, {"date": "2025-06-04", "close": 152.15, "volume": 901470.0}, {"date": "2025-06-05", "close": 152.35, "volume": 867219.0}, {"date": "2025-06-06", "close": 152.18, "volume": 624502.0}, {"date": "2025-06-09", "close": 151.97, "volume": 791808.0}, {"date": "2025-06-10", "close": 152.98, "volume": 871505.0}, {"date": "2025-06-11", "close": 152.47, "volume": 919391.0}, {"date": "2025-06-12", "close": 154.49, "volume": 783856.0}, {"date": "2025-06-13", "close": 152.99, "volume": 646228.0}, {"date": "2025-06-16", "close": 152.04, "volume": 738301.0}, {"date": "2025-06-17", "close": 152.3, "volume": 510995.0}, {"date": "2025-06-18", "close": 152.39, "volume": 501025.0}, {"date": "2025-06-20", "close": 153.56, "volume": 1558322.0}, {"date": "2025-06-23", "close": 156.37, "volume": 820084.0}, {"date": "2025-06-24", "close": 156.44, "volume": 746451.0}, {"date": "2025-06-25", "close": 152.73, "volume": 672709.0}, {"date": "2025-06-26", "close": 152.92, "volume": 573290.0}, {"date": "2025-06-27", "close": 152.49, "volume": 1551588.0}, {"date": "2025-06-30", "close": 154.11, "volume": 810237.0}, {"date": "2025-07-01", "close": 153.65, "volume": 980324.0}, {"date": "2025-07-02", "close": 151.51, "volume": 808784.0}, {"date": "2025-07-03", "close": 152.28, "volume": 412875.0}, {"date": "2025-07-07", "close": 152.79, "volume": 637968.0}, {"date": "2025-07-08", "close": 151.99, "volume": 721900.0}, {"date": "2025-07-09", "close": 153.1, "volume": 680316.0}, {"date": "2025-07-10", "close": 154.37, "volume": 531124.0}, {"date": "2025-07-11", "close": 154.19, "volume": 436931.0}, {"date": "2025-07-14", "close": 155.4, "volume": 733412.0}, {"date": "2025-07-15", "close": 154.1, "volume": 530748.0}, {"date": "2025-07-16", "close": 154.83, "volume": 631079.0}, {"date": "2025-07-17", "close": 155.27, "volume": 488276.0}, {"date": "2025-07-18", "close": 156.66, "volume": 751424.0}, {"date": "2025-07-21", "close": 158.22, "volume": 753412.0}, {"date": "2025-07-22", "close": 158.78, "volume": 495519.0}, {"date": "2025-07-23", "close": 157.09, "volume": 509051.0}, {"date": "2025-07-24", "close": 157.71, "volume": 451127.0}, {"date": "2025-07-25", "close": 156.84, "volume": 533688.0}, {"date": "2025-07-28", "close": 154.68, "volume": 734529.0}, {"date": "2025-07-29", "close": 156.11, "volume": 614337.0}, {"date": "2025-07-30", "close": 156.2, "volume": 656360.0}, {"date": "2025-07-31", "close": 155.92, "volume": 1166475.0}, {"date": "2025-08-01", "close": 155.81, "volume": 829964.0}, {"date": "2025-08-04", "close": 159.45, "volume": 1092910.0}, {"date": "2025-08-05", "close": 156.63, "volume": 863205.0}, {"date": "2025-08-06", "close": 157.02, "volume": 1409932.0}, {"date": "2025-08-07", "close": 162.72, "volume": 2039508.0}, {"date": "2025-08-08", "close": 164.29, "volume": 1416091.0}, {"date": "2025-08-11", "close": 165.04, "volume": 1306459.0}, {"date": "2025-08-12", "close": 165.72, "volume": 1006972.0}, {"date": "2025-08-13", "close": 166.98, "volume": 861360.0}, {"date": "2025-08-14", "close": 166.13, "volume": 658400.0}, {"date": "2025-08-15", "close": 165.37, "volume": 968655.0}, {"date": "2025-08-18", "close": 164.02, "volume": 869993.0}, {"date": "2025-08-19", "close": 165.81, "volume": 669658.0}, {"date": "2025-08-20", "close": 166.09, "volume": 766230.0}, {"date": "2025-08-21", "close": 166.79, "volume": 514517.0}, {"date": "2025-08-22", "close": 168.21, "volume": 719985.0}, {"date": "2025-08-25", "close": 165.45, "volume": 638047.0}, {"date": "2025-08-26", "close": 166.01, "volume": 2010968.0}, {"date": "2025-08-27", "close": 166.25, "volume": 927883.0}, {"date": "2025-08-28", "close": 165.43, "volume": 650719.0}, {"date": "2025-08-29", "close": 166.13, "volume": 724242.0}, {"date": "2025-09-02", "close": 165.46, "volume": 963979.0}, {"date": "2025-09-03", "close": 165.22, "volume": 655315.0}, {"date": "2025-09-04", "close": 164.79, "volume": 980871.0}, {"date": "2025-09-05", "close": 166.48, "volume": 847665.0}, {"date": "2025-09-08", "close": 163.87, "volume": 1030548.0}, {"date": "2025-09-09", "close": 164.07, "volume": 659352.0}, {"date": "2025-09-10", "close": 163.91, "volume": 703724.0}, {"date": "2025-09-11", "close": 166.39, "volume": 692127.0}, {"date": "2025-09-12", "close": 166.54, "volume": 414826.0}, {"date": "2025-09-15", "close": 165.81, "volume": 680353.0}, {"date": "2025-09-16", "close": 163.21, "volume": 1182279.0}, {"date": "2025-09-17", "close": 163.45, "volume": 1052372.0}, {"date": "2025-09-18", "close": 162.44, "volume": 1004334.0}, {"date": "2025-09-19", "close": 162.93, "volume": 1605660.0}, {"date": "2025-09-22", "close": 162.96, "volume": 778089.0}, {"date": "2025-09-23", "close": 166.34, "volume": 822261.0}, {"date": "2025-09-24", "close": 166.77, "volume": 621505.0}, {"date": "2025-09-25", "close": 166.46, "volume": 758678.0}, {"date": "2025-09-26", "close": 168.45, "volume": 687288.0}, {"date": "2025-09-29", "close": 169.55, "volume": 753186.0}, {"date": "2025-09-30", "close": 170.75, "volume": 866828.0}, {"date": "2025-10-01", "close": 169.38, "volume": 851401.0}, {"date": "2025-10-02", "close": 168.85, "volume": 578704.0}, {"date": "2025-10-03", "close": 170.19, "volume": 607158.0}, {"date": "2025-10-06", "close": 173.32, "volume": 844123.0}, {"date": "2025-10-07", "close": 174.91, "volume": 643523.0}, {"date": "2025-10-08", "close": 175.75, "volume": 740398.0}, {"date": "2025-10-09", "close": 174.93, "volume": 501038.0}, {"date": "2025-10-10", "close": 176.48, "volume": 639834.0}, {"date": "2025-10-13", "close": 175.54, "volume": 475426.0}, {"date": "2025-10-14", "close": 177.65, "volume": 610527.0}, {"date": "2025-10-15", "close": 179.19, "volume": 578259.0}, {"date": "2025-10-16", "close": 176.37, "volume": 1062271.0}, {"date": "2025-10-17", "close": 176.41, "volume": 1075045.0}, {"date": "2025-10-20", "close": 177.74, "volume": 654540.0}, {"date": "2025-10-21", "close": 177.04, "volume": 692274.0}, {"date": "2025-10-22", "close": 177.1, "volume": 729937.0}, {"date": "2025-10-23", "close": 175.75, "volume": 765477.0}, {"date": "2025-10-24", "close": 175.93, "volume": 627246.0}, {"date": "2025-10-27", "close": 176.35, "volume": 635596.0}, {"date": "2025-10-28", "close": 174.49, "volume": 713792.0}, {"date": "2025-10-29", "close": 171.66, "volume": 816260.0}, {"date": "2025-10-30", "close": 173.35, "volume": 660319.0}, {"date": "2025-10-31", "close": 171.72, "volume": 1906626.0}, {"date": "2025-11-03", "close": 172.7, "volume": 766568.0}, {"date": "2025-11-04", "close": 173.95, "volume": 834551.0}, {"date": "2025-11-05", "close": 172.59, "volume": 1028344.0}, {"date": "2025-11-06", "close": 175.48, "volume": 1741696.0}, {"date": "2025-11-07", "close": 176.91, "volume": 1343595.0}, {"date": "2025-11-10", "close": 177.76, "volume": 885811.0}, {"date": "2025-11-11", "close": 178.66, "volume": 669095.0}, {"date": "2025-11-12", "close": 177.83, "volume": 939195.0}, {"date": "2025-11-13", "close": 177.97, "volume": 1210338.0}, {"date": "2025-11-14", "close": 175.12, "volume": 1321807.0}, {"date": "2025-11-17", "close": 175.68, "volume": 1430088.0}, {"date": "2025-11-18", "close": 175.22, "volume": 926166.0}, {"date": "2025-11-19", "close": 173.92, "volume": 993339.0}, {"date": "2025-11-20", "close": 174.77, "volume": 975720.0}, {"date": "2025-11-21", "close": 175.16, "volume": 1894706.0}, {"date": "2025-11-24", "close": 174.56, "volume": 4679912.0}, {"date": "2025-11-25", "close": 173.34, "volume": 991000.0}, {"date": "2025-11-26", "close": 175.74, "volume": 715186.0}, {"date": "2025-11-28", "close": 176.37, "volume": 336511.0}, {"date": "2025-12-01", "close": 171.72, "volume": 958665.0}, {"date": "2025-12-02", "close": 170.08, "volume": 865541.0}, {"date": "2025-12-03", "close": 171.15, "volume": 968338.0}, {"date": "2025-12-04", "close": 170.95, "volume": 1222544.0}, {"date": "2025-12-05", "close": 171.29, "volume": 939141.0}, {"date": "2025-12-08", "close": 167.07, "volume": 1066599.0}, {"date": "2025-12-09", "close": 166.28, "volume": 972536.0}, {"date": "2025-12-10", "close": 166.8, "volume": 1051257.0}, {"date": "2025-12-11", "close": 167.09, "volume": 916804.0}, {"date": "2025-12-12", "close": 168.37, "volume": 983945.0}, {"date": "2025-12-15", "close": 170.75, "volume": 1819145.0}, {"date": "2025-12-16", "close": 168.0, "volume": 1570004.0}, {"date": "2025-12-17", "close": 169.17, "volume": 1192382.0}, {"date": "2025-12-18", "close": 169.42, "volume": 1024978.0}, {"date": "2025-12-19", "close": 166.7, "volume": 1628234.0}, {"date": "2025-12-22", "close": 167.34, "volume": 910771.0}, {"date": "2025-12-23", "close": 167.99, "volume": 983932.0}, {"date": "2025-12-24", "close": 168.4, "volume": 438564.0}, {"date": "2025-12-26", "close": 168.13, "volume": 345909.0}, {"date": "2025-12-29", "close": 168.78, "volume": 526625.0}, {"date": "2025-12-30", "close": 168.58, "volume": 472929.0}, {"date": "2025-12-31", "close": 167.63, "volume": 469144.0}, {"date": "2026-01-02", "close": 169.36, "volume": 656476.0}, {"date": "2026-01-05", "close": 166.88, "volume": 971277.0}, {"date": "2026-01-06", "close": 167.54, "volume": 899304.0}, {"date": "2026-01-07", "close": 166.15, "volume": 719107.0}, {"date": "2026-01-08", "close": 167.1, "volume": 950703.0}, {"date": "2026-01-09", "close": 166.78, "volume": 713054.0}, {"date": "2026-01-12", "close": 167.61, "volume": 935223.0}, {"date": "2026-01-13", "close": 168.41, "volume": 1154752.0}, {"date": "2026-01-14", "close": 168.72, "volume": 1450111.0}, {"date": "2026-01-15", "close": 170.28, "volume": 795929.0}, {"date": "2026-01-16", "close": 170.47, "volume": 1372932.0}, {"date": "2026-01-20", "close": 168.0, "volume": 1648463.0}, {"date": "2026-01-21", "close": 168.37, "volume": 2305090.0}, {"date": "2026-01-22", "close": 165.4, "volume": 2000633.0}, {"date": "2026-01-23", "close": 165.34, "volume": 2542710.0}, {"date": "2026-01-26", "close": 168.5, "volume": 2474916.0}, {"date": "2026-01-27", "close": 169.03, "volume": 2044747.0}, {"date": "2026-01-28", "close": 166.0, "volume": 1966464.0}, {"date": "2026-01-29", "close": 166.0, "volume": 2091425.0}, {"date": "2026-01-30", "close": 166.34, "volume": 3291716.0}, {"date": "2026-02-02", "close": 166.52, "volume": 1673768.0}, {"date": "2026-02-03", "close": 168.81, "volume": 2334072.0}, {"date": "2026-02-04", "close": 171.83, "volume": 1821629.0}, {"date": "2026-02-05", "close": 171.5, "volume": 1624733.0}, {"date": "2026-02-06", "close": 171.38, "volume": 962209.0}, {"date": "2026-02-09", "close": 171.46, "volume": 1271648.0}, {"date": "2026-02-10", "close": 174.17, "volume": 1125589.0}, {"date": "2026-02-11", "close": 175.97, "volume": 1296660.0}, {"date": "2026-02-12", "close": 177.77, "volume": 2037948.0}, {"date": "2026-02-13", "close": 179.25, "volume": 1184031.0}, {"date": "2026-02-17", "close": 180.24, "volume": 912434.0}, {"date": "2026-02-18", "close": 178.12, "volume": 1584124.0}, {"date": "2026-02-19", "close": 178.97, "volume": 929242.0}, {"date": "2026-02-20", "close": 180.97, "volume": 1037458.0}, {"date": "2026-02-23", "close": 181.72, "volume": 823873.0}, {"date": "2026-02-24", "close": 182.02, "volume": 720545.0}, {"date": "2026-02-25", "close": 182.06, "volume": 814571.0}, {"date": "2026-02-26", "close": 183.63, "volume": 931411.0}, {"date": "2026-02-27", "close": 186.79, "volume": 2836657.0}, {"date": "2026-03-02", "close": 187.07, "volume": 1053890.0}, {"date": "2026-03-03", "close": 186.0, "volume": 1659079.0}, {"date": "2026-03-04", "close": 186.77, "volume": 1456709.0}, {"date": "2026-03-05", "close": 185.38, "volume": 1263307.0}, {"date": "2026-03-06", "close": 185.04, "volume": 1057904.0}, {"date": "2026-03-09", "close": 185.24, "volume": 1601268.0}, {"date": "2026-03-10", "close": 183.44, "volume": 1223172.0}, {"date": "2026-03-11", "close": 184.3, "volume": 842459.0}, {"date": "2026-03-12", "close": 186.79, "volume": 930613.0}, {"date": "2026-03-13", "close": 188.58, "volume": 765043.0}, {"date": "2026-03-16", "close": 187.82, "volume": 899087.0}, {"date": "2026-03-17", "close": 186.98, "volume": 691487.0}, {"date": "2026-03-18", "close": 185.25, "volume": 2133762.0}, {"date": "2026-03-19", "close": 184.9, "volume": 1081957.0}, {"date": "2026-03-20", "close": 180.49, "volume": 3328779.0}, {"date": "2026-03-23", "close": 181.03, "volume": 1034709.0}, {"date": "2026-03-24", "close": 181.57, "volume": 766582.0}, {"date": "2026-03-25", "close": 181.55, "volume": 770435.0}, {"date": "2026-03-26", "close": 183.18, "volume": 694691.0}, {"date": "2026-03-27", "close": 183.19, "volume": 636319.0}, {"date": "2026-03-30", "close": 185.02, "volume": 838912.0}, {"date": "2026-03-31", "close": 184.72, "volume": 886736.0}, {"date": "2026-04-01", "close": 185.49, "volume": 811306.0}, {"date": "2026-04-02", "close": 188.97, "volume": 664721.0}, {"date": "2026-04-06", "close": 187.81, "volume": 614154.0}, {"date": "2026-04-07", "close": 188.7, "volume": 816643.0}, {"date": "2026-04-08", "close": 189.66, "volume": 1043514.0}, {"date": "2026-04-09", "close": 192.29, "volume": 932626.0}, {"date": "2026-04-10", "close": 190.36, "volume": 910145.0}, {"date": "2026-04-13", "close": 187.75, "volume": 874678.0}, {"date": "2026-04-14", "close": 188.16, "volume": 497421.0}, {"date": "2026-04-15", "close": 186.26, "volume": 578279.0}, {"date": "2026-04-16", "close": 187.98, "volume": 1095804.0}, {"date": "2026-04-17", "close": 186.54, "volume": 841227.0}, {"date": "2026-04-20", "close": 186.23, "volume": 514431.0}, {"date": "2026-04-21", "close": 182.93, "volume": 608125.0}, {"date": "2026-04-22", "close": 182.49, "volume": 846021.0}, {"date": "2026-04-23", "close": 187.81, "volume": 735501.0}, {"date": "2026-04-24", "close": 185.45, "volume": 617309.0}, {"date": "2026-04-27", "close": 185.62, "volume": 845208.0}, {"date": "2026-04-28", "close": 187.13, "volume": 457582.0}, {"date": "2026-04-29", "close": 185.71, "volume": 696713.0}, {"date": "2026-04-30", "close": 189.98, "volume": 1172261.0}, {"date": "2026-05-01", "close": 188.54, "volume": 676247.0}, {"date": "2026-05-04", "close": 187.77, "volume": 748128.0}, {"date": "2026-05-05", "close": 187.25, "volume": 860910.0}, {"date": "2026-05-06", "close": 184.76, "volume": 906910.0}, {"date": "2026-05-07", "close": 181.86, "volume": 1868767.0}, {"date": "2026-05-08", "close": 180.87, "volume": 1136647.0}, {"date": "2026-05-11", "close": 182.13, "volume": 796364.0}, {"date": "2026-05-12", "close": 181.94, "volume": 903934.0}, {"date": "2026-05-13", "close": 179.95, "volume": 1379331.0}, {"date": "2026-05-14", "close": 180.87, "volume": 1622903.0}, {"date": "2026-05-15", "close": 176.48, "volume": 1616636.0}, {"date": "2026-05-18", "close": 178.52, "volume": 1764558.0}, {"date": "2026-05-19", "close": 177.73, "volume": 2326030.0}, {"date": "2026-05-20", "close": 176.0, "volume": 2010029.0}, {"date": "2026-05-21", "close": 177.46, "volume": 1615214.0}, {"date": "2026-05-22", "close": 177.81, "volume": 1472313.0}, {"date": "2026-05-26", "close": 177.72, "volume": 1477398.0}, {"date": "2026-05-27", "close": 176.24, "volume": 996689.0}, {"date": "2026-05-28", "close": 173.03, "volume": 1565468.0}, {"date": "2026-05-29", "close": 169.13, "volume": 6473389.0}, {"date": "2026-06-01", "close": 167.15, "volume": 1992632.0}, {"date": "2026-06-02", "close": 168.75, "volume": 1783034.0}, {"date": "2026-06-03", "close": 168.3, "volume": 2125026.0}, {"date": "2026-06-04", "close": 167.96, "volume": 1700986.0}, {"date": "2026-06-05", "close": 170.24, "volume": 1467560.0}, {"date": "2026-06-08", "close": 167.89, "volume": 2243775.0}, {"date": "2026-06-09", "close": 167.62, "volume": 1793902.0}, {"date": "2026-06-10", "close": 169.27, "volume": 1776623.0}, {"date": "2026-06-11", "close": 168.23, "volume": 1632528.0}, {"date": "2026-06-12", "close": 169.96, "volume": 1540747.0}, {"date": "2026-06-15", "close": 169.6, "volume": 1576934.0}, {"date": "2026-06-16", "close": 169.63, "volume": 1027958.0}, {"date": "2026-06-17", "close": 169.64, "volume": 1480024.0}, {"date": "2026-06-18", "close": 170.11, "volume": 2227846.0}, {"date": "2026-06-22", "close": 169.59, "volume": 1271717.0}, {"date": "2026-06-23", "close": 171.09, "volume": 1101446.0}, {"date": "2026-06-24", "close": 172.59, "volume": 1343399.0}, {"date": "2026-06-25", "close": 173.67, "volume": 1256994.0}, {"date": "2026-06-26", "close": 175.17, "volume": 2030623.0}, {"date": "2026-06-29", "close": 174.84, "volume": 1465827.0}, {"date": "2026-06-30", "close": 172.27, "volume": 1388094.0}, {"date": "2026-07-01", "close": 173.03, "volume": 1142884.0}, {"date": "2026-07-02", "close": 176.87, "volume": 898738.0}, {"date": "2026-07-06", "close": 173.83, "volume": 1139863.0}, {"date": "2026-07-07", "close": 177.58, "volume": 1481236.0}, {"date": "2026-07-08", "close": 177.09, "volume": 1092898.0}, {"date": "2026-07-09", "close": 174.72, "volume": 1379099.0}, {"date": "2026-07-10", "close": 176.2, "volume": 527259.0}, {"date": "2026-07-13", "close": 179.5, "volume": 918665.0}, {"date": "2026-07-14", "close": 178.45, "volume": 1021506.0}, {"date": "2026-07-15", "close": 174.98, "volume": 1301818.0}, {"date": "2026-07-16", "close": 178.04, "volume": 1254165.0}, {"date": "2026-07-17", "close": 177.68, "volume": 1483153.0}, {"date": "2026-07-20", "close": 177.33, "volume": 1089199.0}, {"date": "2026-07-21", "close": 175.05, "volume": 800830.0}, {"date": "2026-07-22", "close": 178.47, "volume": 791201.0}, {"date": "2026-07-23", "close": 178.04, "volume": 697947.0}, {"date": "2026-07-24", "close": 179.22, "volume": 817406.0}, {"date": "2026-07-27", "close": 178.22, "volume": 638512.0}, {"date": "2026-07-28", "close": 179.38, "volume": 984408.0}, {"date": "2026-07-29", "close": 177.67, "volume": 961387.0}, {"date": "2026-07-30", "close": 174.26, "volume": 1156702.0}, {"date": "2026-07-31", "close": 172.78, "volume": 1045693.0}, {"date": "2026-08-03", "close": 172.89, "volume": 812414.0}, {"date": "2026-08-04", "close": 172.65, "volume": 1348062.0}, {"date": "2026-08-05", "close": 172.2, "volume": 1279637.0}, {"date": "2026-08-06", "close": 171.98, "volume": 1127337.0}, {"date": "2026-08-07", "close": 170.19, "volume": 907518.0}, {"date": "2026-08-10", "close": 167.92, "volume": 898896.0}, {"date": "2026-08-11", "close": 169.21, "volume": 909562.0}], "refreshing": true}