{"ticker": "AWK", "overview": {"cik": "1410636", "ticker": "AWK", "name": "American Water Works Company, Inc.", "industry": "Water Supply", "country": "United States", "sic": "4941", "announcements": [{"form": "425", "date": "2026-07-29", "title": "Form 425", "accession": "0001193125-26-324103", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001410636-26-000121", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001410636-26-000120", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "FORM 8-K - PAPUC DECISION IN GENERAL RATE CASE", "accession": "0001410636-26-000115", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-06", "title": "FORM 8-K/A - MISSOURI-AMERICAN WATER GENERAL RATE CASE FILING", "accession": "0001410636-26-000113", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K - MISSOURI-AMERICAN WATER GENERAL RATE CASE FILING", "accession": "0001410636-26-000109", "price_sensitive": true}, {"form": "425", "date": "2026-06-22", "title": "Form 425", "accession": "0001193125-26-277571", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K - CAWC AND VAWC GRC SETTLEMENT FILINGS", "accession": "0001410636-26-000105", "price_sensitive": true}, {"form": "425", "date": "2026-06-04", "title": "Form 425", "accession": "0001193125-26-256815", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K - CLOSING OF NEXUS WATER SYSTEMS ACQUISITION", "accession": "0001410636-26-000098", "price_sensitive": true}, {"form": "425", "date": "2026-06-01", "title": "Form 425", "accession": "0001193125-26-251383", "price_sensitive": false}, {"form": "425", "date": "2026-05-29", "title": "Form 425", "accession": "0001193125-26-246500", "price_sensitive": false}, {"form": "425", "date": "2026-05-29", "title": "Form 425", "accession": "0001193125-26-246481", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001193125-26-232113", "price_sensitive": true}, {"form": "424B2", "date": "2026-05-19", "title": "Form 424B2", "accession": "0001193125-26-231128", "price_sensitive": false}, {"form": "FWP", "date": "2026-05-18", "title": "Form FWP", "accession": "0001193125-26-229158", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-18", "title": "Prospectus", "accession": "0001193125-26-228222", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K - 2026 ANNUAL MEETING OF SHAREHOLDERS AND KYAW GENERAL RATE CASE FILING", "accession": "0001410636-26-000094", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000902219-26-000134", "price_sensitive": false}, {"form": "425", "date": "2026-05-14", "title": "Form 425", "accession": "0001193125-26-224293", "price_sensitive": false}, {"form": "425", "date": "2026-05-14", "title": "Form 425", "accession": "0001193125-26-224235", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001410636-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001410636-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001410636-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001410636-26-000083", "price_sensitive": false}]}, "description": "American Water Works Company, Inc. trades as AWK on the NYSE and is registered in the United States, classified under Water Supply (SIC 4941). Privy Trades holds 163 insider filings for the company, from November 2021 to May 2025. Across those, 7 insiders disclosed 5 open-market purchases totalling $1.02M against 10 sales totalling $8.01M. The most recent filing on record is dated 13 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 5, "buy_sum": 1022804.87, "sell_n": 10, "sell_sum": 8011108.359999999, "net": -6988303.489999999, "insiders": 7, "first_date": "2021-11-19", "last_date": "2025-05-30"}, "metrics": {"ticker": "AWK", "has_prices": true, "as_of": "2026-08-07", "last": 135.31, "prev_close": 134.82, "change": 0.4900000000000091, "change_pct": 0.0036344755970924873, "session_volume": 1200320.0, "vwap_5": 133.6655614697923, "vwap_20": 134.577639910814, "vwap_60": 129.60690697283746, "vwap_250": 132.25731901377983, "high_52w": 139.69, "low_52w": 121.13, "avg_volume_20": 2241697.7, "sessions": 400, "market_cap": {"value": 26890019501.59, "shares": 198728989.0, "as_of": "2026-07-20", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0000902219-26-000307", "src": "13DG", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "American Water Works Company, Inc.", "who_key": "American Water Works Company, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "American Water Works Company, Inc. moves to a 7.6% passive stake in AWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/0000902219-26-000307-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "HOUSE-2026-20035204-T2", "src": "CONGRESS", "ticker": "AWK", "cik": "", "company": "American Water Works Company, Inc.", "company_raw": "wth Partners Roth IRA\nAmerican Water Works Company, Inc.\nCommon Stock", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Richard Dean Dr McCormick dumps AWK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035204.pdf", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137685}, {"id": "SENATE-392ac3e507f64f8c840f84e9066ffb29-2", "src": "CONGRESS", "ticker": "AWK", "cik": "", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads AWK ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/392ac3e5-07f6-4f8c-840f-84e9066ffb29/", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212565}, {"id": "13DG-0000902219-26-000134", "src": "13DG", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "American Water Works Company, Inc.", "who_key": "American Water Works Company, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "American Water Works Company, Inc. takes a 5.8% passive stake in AWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/0000902219-26-000134-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001410636-26-000078", "src": "INSIDERS", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "Jeffrey N. Edwards", "who_key": "Edwards Jeffrey N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on AWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063626000078/0001410636-26-000078-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}, {"id": "0001410636-26-000079", "src": "INSIDERS", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "Lisa A. Grow", "who_key": "Grow Lisa A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on AWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063626000079/0001410636-26-000079-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}, {"id": "0001410636-26-000080", "src": "INSIDERS", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "Laurie P. Havanec", "who_key": "Havanec Laurie P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on AWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063626000080/0001410636-26-000080-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}, {"id": "0001410636-26-000081", "src": "INSIDERS", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "Julia L. Johnson", "who_key": "JOHNSON JULIA L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on AWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063626000081/0001410636-26-000081-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}, {"id": "0001410636-26-000082", "src": "INSIDERS", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "Patricia L. Kampling", "who_key": "KAMPLING PATRICIA L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on AWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063626000082/0001410636-26-000082-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}, {"id": "0001410636-26-000083", "src": "INSIDERS", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "Karl F. Kurz", "who_key": "Kurz Karl F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on AWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063626000083/0001410636-26-000083-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}, {"id": "0001410636-26-000084", "src": "INSIDERS", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "Michael Marberry", "who_key": "Marberry Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on AWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063626000084/0001410636-26-000084-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}, {"id": "0001410636-26-000085", "src": "INSIDERS", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "Stuart M. McGuigan", "who_key": "MCGUIGAN STUART M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on AWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063626000085/0001410636-26-000085-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}, {"id": "0001410636-26-000086", "src": "INSIDERS", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "Raffiq Nathoo", "who_key": "Nathoo Raffiq", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on AWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063626000086/0001410636-26-000086-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}, {"id": "13DG-0002100119-26-000097", "src": "13DG", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "American Water Works Company, Inc.", "who_key": "American Water Works Company, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "American Water Works Company, Inc. crosses 5% of AWK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/0002100119-26-000097-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000090", "src": "13DG", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "American Water Works Company, Inc.", "who_key": "American Water Works Company, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "American Water Works Company, Inc. crosses 5% of AWK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/0002100121-26-000090-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271605}, {"id": "HOUSE-2026-20034351-T1", "src": "CONGRESS", "ticker": "AWK", "cik": "", "company": "American Water Works Company, Inc.", "company_raw": "rebalancing\nAmerican Water Works Company,\nInc. Common Stock", "who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rick Larsen offloads AWK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034351.pdf", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301845}, {"id": "0001410636-26-000037", "src": "INSIDERS", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "David Bowler", "who_key": "Bowler David", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 92522.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "CFO files routine paperwork on AWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063626000037/0001410636-26-000037-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372405}, {"id": "0001410636-26-000039", "src": "INSIDERS", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "Maureen Duffy", "who_key": "Duffy Maureen", "role": "EVP, Comms & External Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 124431.31999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on AWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063626000039/0001410636-26-000039-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372405}, {"id": "0001410636-26-000042", "src": "INSIDERS", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "John C. Griffith", "who_key": "Griffith John C.", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 547524.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "CEO files routine paperwork on AWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063626000042/0001410636-26-000042-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372405}, {"id": "0001410636-26-000043", "src": "INSIDERS", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "Stacy A. Mitchell", "who_key": "Mitchell Stacy A.", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 69959.23999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on AWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063626000043/0001410636-26-000043-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372405}, {"id": "0001410636-26-000046", "src": "INSIDERS", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "Cheryl Norton", "who_key": "Norton Cheryl", "role": "EVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 388514.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on AWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063626000046/0001410636-26-000046-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372405}, {"id": "0001410636-26-000047", "src": "INSIDERS", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "Lori Sutton", "who_key": "Sutton Lori", "role": "EVP, CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on AWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063626000047/0001410636-26-000047-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372405}, {"id": "0001410636-26-000049", "src": "INSIDERS", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "Melissa K. Wikle", "who_key": "Wikle Melissa K.", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 72495.93, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "C-suite exec files routine paperwork on AWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063626000049/0001410636-26-000049-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372405}, {"id": "0001410636-26-000009", "src": "INSIDERS", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "David Bowler", "who_key": "Bowler David", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 102141.83, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "CFO files routine paperwork on AWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063626000009/0001410636-26-000009-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396885}, {"id": "0001531235-26-000002", "src": "INSIDERS", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "Maureen Duffy", "who_key": "Duffy Maureen", "role": "EVP, Comms & External Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 77865.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on AWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000153123526000002/0001531235-26-000002-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396885}, {"id": "0001410636-26-000011", "src": "INSIDERS", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "John C. Griffith", "who_key": "Griffith John C.", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 416573.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "CEO files routine paperwork on AWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063626000011/0001410636-26-000011-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396885}, {"id": "0001410636-26-000013", "src": "INSIDERS", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "Stacy A. Mitchell", "who_key": "Mitchell Stacy A.", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 94135.76999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on AWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063626000013/0001410636-26-000013-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396885}, {"id": "0001410636-26-000015", "src": "INSIDERS", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "Cheryl Norton", "who_key": "Norton Cheryl", "role": "EVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 229464.00999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on AWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063626000015/0001410636-26-000015-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396885}, {"id": "0001410636-26-000017", "src": "INSIDERS", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "Lori Sutton", "who_key": "Sutton Lori", "role": "EVP, CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 25696.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on AWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063626000017/0001410636-26-000017-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396885}, {"id": "0001410636-26-000019", "src": "INSIDERS", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "Melissa K. Wikle", "who_key": "Wikle Melissa K.", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 41063.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "C-suite exec files routine paperwork on AWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063626000019/0001410636-26-000019-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396885}], "recent_buys": [{"id": "0001410636-23-000124", "src": "INSIDERS", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "Michael Marberry", "who_key": "Marberry Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 492937.19999999995, "score": 62.3, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Board member picks up $493K of AWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063623000124/0001410636-23-000124-index.htm", "trade_date": "2023-11-06", "timestamp": "2023-11-06", "mins": 1573365}, {"id": "0001410636-23-000119", "src": "INSIDERS", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "Martha Clark Goss", "who_key": "GOSS MARTHA CLARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7899.92, "score": 26.4, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director buys $8K of AWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063623000119/0001410636-23-000119-index.htm", "trade_date": "2023-08-28", "timestamp": "2023-08-28", "mins": 1674165}, {"id": "0001410636-24-000016", "src": "INSIDERS", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "Michael Marberry", "who_key": "Marberry Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 202137.0, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director buys $202K of AWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063624000016/0001410636-24-000016-index.htm", "trade_date": "2023-05-18", "timestamp": "2023-05-18", "mins": 1821045}, {"id": "0001410636-23-000108", "src": "INSIDERS", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "Michael Marberry", "who_key": "Marberry Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199290.0, "score": 51.9, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "That makes 3 insiders into AWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063623000108/0001410636-23-000108-index.htm", "trade_date": "2023-05-18", "timestamp": "2023-05-18", "mins": 1821045}, {"id": "0001410636-23-000072", "src": "INSIDERS", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "Michael Marberry", "who_key": "Marberry Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 120540.74999999999, "score": 55.0, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "3 insiders now buying AWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063623000072/0001410636-23-000072-index.htm", "trade_date": "2023-05-02", "timestamp": "2023-05-02", "mins": 1844085}], "institutional": [{"id": "13DG-0000902219-26-000307", "src": "13DG", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "American Water Works Company, Inc.", "who_key": "American Water Works Company, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "American Water Works Company, Inc. moves to a 7.6% passive stake in AWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/0000902219-26-000307-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0000902219-26-000134", "src": "13DG", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "American Water Works Company, Inc.", "who_key": "American Water Works Company, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "American Water Works Company, Inc. takes a 5.8% passive stake in AWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/0000902219-26-000134-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0002100119-26-000097", "src": "13DG", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "American Water Works Company, Inc.", "who_key": "American Water Works Company, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "American Water Works Company, Inc. crosses 5% of AWK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/0002100119-26-000097-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000090", "src": "13DG", "ticker": "AWK", "cik": "1410636", "company": "American Water Works Company, Inc.", "company_raw": "American Water Works Company, Inc.", "who": "American Water Works Company, Inc.", "who_key": "American Water Works Company, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "American Water Works Company, Inc. crosses 5% of AWK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/0002100121-26-000090-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": "American Water Works Company, Inc. Common Stock", "new_value": "American Water Works Company, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001410636", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001410636", "applied": 1, "detected_at": "2026-09-10T10:06:25.234708"}]}, "key_people": [{"who": "Walter Lynch", "who_key": "Lynch Walter", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4269080.14, "net": -4269080.14, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4269080.14, "date": "2021-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063621000218/0001410636-21-000218-index.htm"}], "latest": {"action": "SELL", "amount": 4269080.14, "date": "2021-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063621000218/0001410636-21-000218-index.htm"}}, {"who": "Cheryl Norton", "who_key": "Norton Cheryl", "role": "EVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1755038.19, "net": -1755038.19, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 642018.1299999999, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063624000200/0001410636-24-000200-index.htm"}, {"action": "SELL", "amount": 1113020.06, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063621000220/0001410636-21-000220-index.htm"}], "latest": {"action": "SELL", "amount": 642018.1299999999, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063624000200/0001410636-24-000200-index.htm"}}, {"who": "Michael Marberry", "who_key": "Marberry Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1014904.95, "sold": 0, "net": 1014904.95, "trades": 4, "top_score": 62.3, "lean": "buying", "history": [{"action": "BUY", "amount": 492937.19999999995, "date": "2023-11-06", "score": 62.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063623000124/0001410636-23-000124-index.htm"}, {"action": "BUY", "amount": 199290.0, "date": "2023-05-18", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063623000108/0001410636-23-000108-index.htm"}, {"action": "BUY", "amount": 202137.0, "date": "2023-05-18", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063624000016/0001410636-24-000016-index.htm"}, {"action": "BUY", "amount": 120540.74999999999, "date": "2023-05-02", "score": 55.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063623000072/0001410636-23-000072-index.htm"}], "latest": {"action": "BUY", "amount": 492937.19999999995, "date": "2023-11-06", "score": 62.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063623000124/0001410636-23-000124-index.htm"}}, {"who": "Melissa K. Wikle", "who_key": "Wikle Melissa K.", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 811100.86, "net": -811100.86, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 404766.0, "date": "2025-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063625000121/0001410636-25-000121-index.htm"}, {"action": "SELL", "amount": 406334.86, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063621000222/0001410636-21-000222-index.htm"}], "latest": {"action": "SELL", "amount": 404766.0, "date": "2025-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063625000121/0001410636-25-000121-index.htm"}}, {"who": "Maureen Duffy", "who_key": "Duffy Maureen", "role": "SVP, Comms & External Affairs", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 718505.92, "net": -718505.92, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 718505.92, "date": "2021-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063621000216/0001410636-21-000216-index.htm"}], "latest": {"action": "SELL", "amount": 718505.92, "date": "2021-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063621000216/0001410636-21-000216-index.htm"}}, {"who": "Melanie M. Kennedy", "who_key": "Kennedy Melanie M", "role": "EVP, CHRO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 355959.75, "net": -355959.75, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100814.37000000001, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063624000082/0001410636-24-000082-index.htm"}, {"action": "SELL", "amount": 105405.3, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063622000123/0001410636-22-000123-index.htm"}, {"action": "SELL", "amount": 149740.08000000002, "date": "2022-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063622000118/0001410636-22-000118-index.htm"}], "latest": {"action": "SELL", "amount": 100814.37000000001, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063624000082/0001410636-24-000082-index.htm"}}, {"who": "Martha Clark Goss", "who_key": "GOSS MARTHA CLARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 7899.92, "sold": 101423.5, "net": -93523.58, "trades": 2, "top_score": 26.4, "lean": "selling", "history": [{"action": "SELL", "amount": 101423.5, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063624000164/0001410636-24-000164-index.htm"}, {"action": "BUY", "amount": 7899.92, "date": "2023-08-28", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063623000119/0001410636-23-000119-index.htm"}], "latest": {"action": "SELL", "amount": 101423.5, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410636/000141063624000164/0001410636-24-000164-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": 50001.0, "net": -35000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2026-01-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033945.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2019-09-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2026-01-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033945.pdf"}}], "activity": [], "announcements": [{"form": "425", "date": "2026-07-29", "title": "Form 425", "accession": "0001193125-26-324103", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001410636-26-000121", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001410636-26-000120", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "FORM 8-K - PAPUC DECISION IN GENERAL RATE CASE", "accession": "0001410636-26-000115", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-06", "title": "FORM 8-K/A - MISSOURI-AMERICAN WATER GENERAL RATE CASE FILING", "accession": "0001410636-26-000113", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K - MISSOURI-AMERICAN WATER GENERAL RATE CASE FILING", "accession": "0001410636-26-000109", "price_sensitive": true}, {"form": "425", "date": "2026-06-22", "title": "Form 425", "accession": "0001193125-26-277571", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K - CAWC AND VAWC GRC SETTLEMENT FILINGS", "accession": "0001410636-26-000105", "price_sensitive": true}, {"form": "425", "date": "2026-06-04", "title": "Form 425", "accession": "0001193125-26-256815", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K - CLOSING OF NEXUS WATER SYSTEMS ACQUISITION", "accession": "0001410636-26-000098", "price_sensitive": true}, {"form": "425", "date": "2026-06-01", "title": "Form 425", "accession": "0001193125-26-251383", "price_sensitive": false}, {"form": "425", "date": "2026-05-29", "title": "Form 425", "accession": "0001193125-26-246500", "price_sensitive": false}, {"form": "425", "date": "2026-05-29", "title": "Form 425", "accession": "0001193125-26-246481", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001193125-26-232113", "price_sensitive": true}, {"form": "424B2", "date": "2026-05-19", "title": "Form 424B2", "accession": "0001193125-26-231128", "price_sensitive": false}, {"form": "FWP", "date": "2026-05-18", "title": "Form FWP", "accession": "0001193125-26-229158", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-18", "title": "Prospectus", "accession": "0001193125-26-228222", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K - 2026 ANNUAL MEETING OF SHAREHOLDERS AND KYAW GENERAL RATE CASE FILING", "accession": "0001410636-26-000094", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000902219-26-000134", "price_sensitive": false}, {"form": "425", "date": "2026-05-14", "title": "Form 425", "accession": "0001193125-26-224293", "price_sensitive": false}, {"form": "425", "date": "2026-05-14", "title": "Form 425", "accession": "0001193125-26-224235", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001410636-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001410636-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001410636-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001410636-26-000083", "price_sensitive": false}], "performance": {"ticker": "AWK", "has_prices": true, "summary": {"n": 12, "avg": 0.13357071072877952, "win_rate": 0.4166666666666667, "best": 0.8866424986056889, "worst": -0.09376465072667604, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2025-11-05", "score": 0.0, "ref_price": 130.97, "return": 0.03313735970069484}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 142.36, "return": -0.049522337735318986}, {"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV01", "amount": 1001.0, "date": "2025-03-10", "score": 0.0, "ref_price": 149.31, "return": -0.09376465072667604}, {"who": "Marberry Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 492937.19999999995, "date": "2023-11-06", "score": 62.3, "ref_price": 127.58, "return": 0.060589434080576925}, {"who": "GOSS MARTHA CLARK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7899.92, "date": "2023-08-28", "score": 26.4, "ref_price": 140.13, "return": -0.03439663169913647}, {"who": "Marberry Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 202137.0, "date": "2023-05-18", "score": 52.1, "ref_price": 141.73, "return": -0.04529739645805396}, {"who": "Marberry Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199290.0, "date": "2023-05-18", "score": 51.9, "ref_price": 141.73, "return": -0.04529739645805396}, {"who": "Marberry Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 120540.74999999999, "date": "2023-05-02", "score": 55.0, "ref_price": 146.74, "return": -0.07789287174594525}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2023-03-15", "score": 0.0, "ref_price": 140.63, "return": -0.037829766052762524}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2019-09-10", "score": 0.0, "ref_price": 120.83, "return": 0.11983778862865185}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2016-12-01", "score": 0.0, "ref_price": 71.72, "return": 0.8866424986056889}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2016-12-01", "score": 0.0, "ref_price": 71.72, "return": 0.8866424986056889}]}, "price_series": [{"date": "2016-08-08", "close": 77.65, "volume": 1857680.0}, {"date": "2016-08-09", "close": 77.74, "volume": 1500600.0}, {"date": "2016-08-10", "close": 78.11, "volume": 1072221.0}, {"date": "2016-08-11", "close": 77.83, "volume": 1266259.0}, {"date": "2016-08-12", "close": 77.76, "volume": 1121472.0}, {"date": "2016-08-15", "close": 76.54, "volume": 1078831.0}, {"date": "2016-08-16", "close": 75.53, "volume": 1312749.0}, {"date": "2016-08-17", "close": 76.96, "volume": 1686994.0}, {"date": "2016-08-18", "close": 77.4, "volume": 1267119.0}, {"date": "2016-08-19", "close": 76.44, "volume": 980273.0}, {"date": "2016-08-22", "close": 76.63, "volume": 740817.0}, {"date": "2016-08-23", "close": 76.49, "volume": 964891.0}, {"date": "2016-08-24", "close": 76.26, "volume": 663783.0}, {"date": "2016-08-25", "close": 76.27, "volume": 607975.0}, {"date": "2016-08-26", "close": 74.8, "volume": 1296520.0}, {"date": "2016-08-29", "close": 75.43, "volume": 1420509.0}, {"date": "2016-08-30", "close": 74.03, "volume": 1129524.0}, {"date": "2016-08-31", "close": 73.99, "volume": 1164781.0}, {"date": "2016-09-01", "close": 73.36, "volume": 1144093.0}, {"date": "2016-09-02", "close": 74.8, "volume": 1477836.0}, {"date": "2016-09-06", "close": 75.9, "volume": 1265908.0}, {"date": "2016-09-07", "close": 76.0, "volume": 894949.0}, {"date": "2016-09-08", "close": 75.73, "volume": 720192.0}, {"date": "2016-09-09", "close": 72.49, "volume": 1522668.0}, {"date": "2016-09-12", "close": 73.49, "volume": 1212733.0}, {"date": "2016-09-13", "close": 72.96, "volume": 1242110.0}, {"date": "2016-09-14", "close": 73.27, "volume": 1296744.0}, {"date": "2016-09-15", "close": 73.72, "volume": 899034.0}, {"date": "2016-09-16", "close": 74.33, "volume": 1876007.0}, {"date": "2016-09-19", "close": 75.18, "volume": 817080.0}, {"date": "2016-09-20", "close": 75.15, "volume": 911046.0}, {"date": "2016-09-21", "close": 76.77, "volume": 1186345.0}, {"date": "2016-09-22", "close": 77.36, "volume": 1015702.0}, {"date": "2016-09-23", "close": 76.49, "volume": 1116727.0}, {"date": "2016-09-26", "close": 76.68, "volume": 663467.0}, {"date": "2016-09-27", "close": 76.15, "volume": 876591.0}, {"date": "2016-09-28", "close": 76.23, "volume": 773124.0}, {"date": "2016-09-29", "close": 74.98, "volume": 938538.0}, {"date": "2016-09-30", "close": 74.84, "volume": 1738771.0}, {"date": "2016-10-03", "close": 74.06, "volume": 1080091.0}, {"date": "2016-10-04", "close": 71.91, "volume": 1789935.0}, {"date": "2016-10-05", "close": 71.17, "volume": 1219871.0}, {"date": "2016-10-06", "close": 71.2, "volume": 1467034.0}, {"date": "2016-10-07", "close": 70.64, "volume": 1031058.0}, {"date": "2016-10-10", "close": 71.38, "volume": 855117.0}, {"date": "2016-10-11", "close": 70.49, "volume": 916810.0}, {"date": "2016-10-12", "close": 71.29, "volume": 839745.0}, {"date": "2016-10-13", "close": 71.76, "volume": 748453.0}, {"date": "2016-10-14", "close": 71.73, "volume": 866869.0}, {"date": "2016-10-17", "close": 71.74, "volume": 538109.0}, {"date": "2016-10-18", "close": 72.42, "volume": 954616.0}, {"date": "2016-10-19", "close": 71.66, "volume": 1141139.0}, {"date": "2016-10-20", "close": 71.75, "volume": 664151.0}, {"date": "2016-10-21", "close": 71.59, "volume": 594797.0}, {"date": "2016-10-24", "close": 72.09, "volume": 846723.0}, {"date": "2016-10-25", "close": 72.64, "volume": 713766.0}, {"date": "2016-10-26", "close": 72.51, "volume": 729399.0}, {"date": "2016-10-27", "close": 72.32, "volume": 872786.0}, {"date": "2016-10-28", "close": 72.53, "volume": 739470.0}, {"date": "2016-10-31", "close": 74.04, "volume": 1371926.0}, {"date": "2016-11-01", "close": 73.05, "volume": 1169560.0}, {"date": "2016-11-02", "close": 72.49, "volume": 1063606.0}, {"date": "2016-11-03", "close": 72.09, "volume": 958386.0}, {"date": "2016-11-04", "close": 70.59, "volume": 1184521.0}, {"date": "2016-11-07", "close": 71.35, "volume": 871876.0}, {"date": "2016-11-08", "close": 72.42, "volume": 803737.0}, {"date": "2016-11-09", "close": 72.25, "volume": 1736436.0}, {"date": "2016-11-10", "close": 71.03, "volume": 2342442.0}, {"date": "2016-11-11", "close": 71.28, "volume": 1038232.0}, {"date": "2016-11-14", "close": 70.61, "volume": 1231078.0}, {"date": "2016-11-15", "close": 71.62, "volume": 1181809.0}, {"date": "2016-11-16", "close": 71.95, "volume": 1153009.0}, {"date": "2016-11-17", "close": 71.79, "volume": 920952.0}, {"date": "2016-11-18", "close": 71.83, "volume": 995525.0}, {"date": "2016-11-21", "close": 72.44, "volume": 829324.0}, {"date": "2016-11-22", "close": 74.14, "volume": 984063.0}, {"date": "2016-11-23", "close": 72.49, "volume": 902521.0}, {"date": "2016-11-25", "close": 74.36, "volume": 550158.0}, {"date": "2016-11-28", "close": 74.9, "volume": 954467.0}, {"date": "2016-11-29", "close": 75.98, "volume": 978873.0}, {"date": "2016-11-30", "close": 72.47, "volume": 1517075.0}, {"date": "2016-12-01", "close": 71.72, "volume": 1006172.0}, {"date": "2016-12-02", "close": 72.52, "volume": 1142859.0}, {"date": "2016-12-05", "close": 72.52, "volume": 845041.0}, {"date": "2016-12-06", "close": 72.22, "volume": 1067917.0}, {"date": "2016-12-07", "close": 72.66, "volume": 1056246.0}, {"date": "2016-12-08", "close": 73.05, "volume": 961807.0}, {"date": "2016-12-09", "close": 73.02, "volume": 987512.0}, {"date": "2016-12-12", "close": 73.74, "volume": 1108582.0}, {"date": "2016-12-13", "close": 74.15, "volume": 1244832.0}, {"date": "2016-12-14", "close": 71.94, "volume": 1171794.0}, {"date": "2016-12-15", "close": 71.98, "volume": 1179509.0}, {"date": "2016-12-16", "close": 72.88, "volume": 2626043.0}, {"date": "2016-12-19", "close": 73.31, "volume": 795213.0}, {"date": "2016-12-20", "close": 73.19, "volume": 1194343.0}, {"date": "2016-12-21", "close": 72.8, "volume": 922732.0}, {"date": "2016-12-22", "close": 72.44, "volume": 799397.0}, {"date": "2016-12-23", "close": 72.95, "volume": 393357.0}, {"date": "2016-12-27", "close": 73.08, "volume": 507908.0}, {"date": "2016-12-28", "close": 71.98, "volume": 588242.0}, {"date": "2016-12-29", "close": 72.72, "volume": 794432.0}, {"date": "2016-12-30", "close": 72.36, "volume": 776225.0}, {"date": "2017-01-03", "close": 72.25, "volume": 806721.0}, {"date": "2017-01-04", "close": 72.81, "volume": 639985.0}, {"date": "2017-01-05", "close": 72.93, "volume": 763109.0}, {"date": "2017-01-06", "close": 72.84, "volume": 919701.0}, {"date": "2017-01-09", "close": 71.35, "volume": 794221.0}, {"date": "2017-01-10", "close": 70.72, "volume": 1088023.0}, {"date": "2017-01-11", "close": 70.57, "volume": 946116.0}, {"date": "2017-01-12", "close": 70.69, "volume": 949183.0}, {"date": "2017-01-13", "close": 70.82, "volume": 589491.0}, {"date": "2017-01-17", "close": 72.07, "volume": 957286.0}, {"date": "2017-01-18", "close": 72.6, "volume": 1361382.0}, {"date": "2017-01-19", "close": 71.87, "volume": 834283.0}, {"date": "2017-01-20", "close": 71.93, "volume": 813024.0}, {"date": "2017-01-23", "close": 71.77, "volume": 743481.0}, {"date": "2017-01-24", "close": 71.91, "volume": 819124.0}, {"date": "2017-01-25", "close": 71.72, "volume": 1202806.0}, {"date": "2017-01-26", "close": 72.19, "volume": 941469.0}, {"date": "2017-01-27", "close": 72.31, "volume": 869258.0}, {"date": "2017-01-30", "close": 71.91, "volume": 1073942.0}, {"date": "2017-01-31", "close": 73.44, "volume": 1062527.0}, {"date": "2017-02-01", "close": 71.8, "volume": 1315579.0}, {"date": "2017-02-02", "close": 72.99, "volume": 1099677.0}, {"date": "2017-02-03", "close": 72.41, "volume": 736060.0}, {"date": "2017-02-06", "close": 72.09, "volume": 857454.0}, {"date": "2017-02-07", "close": 72.09, "volume": 783496.0}, {"date": "2017-02-08", "close": 72.93, "volume": 790817.0}, {"date": "2017-02-09", "close": 72.85, "volume": 716543.0}, {"date": "2017-02-10", "close": 73.46, "volume": 701237.0}, {"date": "2017-02-13", "close": 73.22, "volume": 650447.0}, {"date": "2017-02-14", "close": 72.81, "volume": 777093.0}, {"date": "2017-02-15", "close": 73.01, "volume": 670219.0}, {"date": "2017-02-16", "close": 73.44, "volume": 625369.0}, {"date": "2017-02-17", "close": 73.81, "volume": 2662875.0}, {"date": "2017-02-21", "close": 74.38, "volume": 1015710.0}, {"date": "2017-02-22", "close": 74.92, "volume": 1204292.0}, {"date": "2017-02-23", "close": 75.57, "volume": 993447.0}, {"date": "2017-02-24", "close": 76.3, "volume": 866151.0}, {"date": "2017-02-27", "close": 76.45, "volume": 830273.0}, {"date": "2017-02-28", "close": 78.0, "volume": 1766442.0}, {"date": "2017-03-01", "close": 77.66, "volume": 1647274.0}, {"date": "2017-03-02", "close": 77.84, "volume": 1341309.0}, {"date": "2017-03-03", "close": 77.34, "volume": 914703.0}, {"date": "2017-03-06", "close": 77.3, "volume": 753193.0}, {"date": "2017-03-07", "close": 76.89, "volume": 692526.0}, {"date": "2017-03-08", "close": 75.47, "volume": 650625.0}, {"date": "2017-03-09", "close": 75.28, "volume": 557485.0}, {"date": "2017-03-10", "close": 75.92, "volume": 597196.0}, {"date": "2017-03-13", "close": 76.09, "volume": 674664.0}, {"date": "2017-03-14", "close": 76.01, "volume": 367794.0}, {"date": "2017-03-15", "close": 77.22, "volume": 760620.0}, {"date": "2017-03-16", "close": 75.74, "volume": 843826.0}, {"date": "2017-03-17", "close": 76.2, "volume": 1876640.0}, {"date": "2017-03-20", "close": 75.93, "volume": 522430.0}, {"date": "2017-03-21", "close": 76.49, "volume": 801415.0}, {"date": "2017-03-22", "close": 77.16, "volume": 859293.0}, {"date": "2017-03-23", "close": 76.49, "volume": 647711.0}, {"date": "2017-03-24", "close": 77.09, "volume": 571917.0}, {"date": "2017-03-27", "close": 76.84, "volume": 877717.0}, {"date": "2017-03-28", "close": 77.19, "volume": 951631.0}, {"date": "2017-03-29", "close": 77.17, "volume": 1035917.0}, {"date": "2017-03-30", "close": 77.0, "volume": 949590.0}, {"date": "2017-03-31", "close": 77.77, "volume": 1453701.0}, {"date": "2017-04-03", "close": 77.14, "volume": 915944.0}, {"date": "2017-04-04", "close": 77.72, "volume": 736242.0}, {"date": "2017-04-05", "close": 78.29, "volume": 896584.0}, {"date": "2017-04-06", "close": 77.94, "volume": 684928.0}, {"date": "2017-04-07", "close": 77.9, "volume": 540405.0}, {"date": "2017-04-10", "close": 78.02, "volume": 487421.0}, {"date": "2017-04-11", "close": 78.3, "volume": 657346.0}, {"date": "2017-04-12", "close": 78.82, "volume": 1039322.0}, {"date": "2017-04-13", "close": 78.57, "volume": 581049.0}, {"date": "2017-04-17", "close": 79.16, "volume": 788163.0}, {"date": "2017-04-18", "close": 79.5, "volume": 660760.0}, {"date": "2017-04-19", "close": 79.32, "volume": 723681.0}, {"date": "2017-04-20", "close": 79.17, "volume": 873974.0}, {"date": "2017-04-21", "close": 80.51, "volume": 1126896.0}, {"date": "2017-04-24", "close": 80.77, "volume": 1100946.0}, {"date": "2017-04-25", "close": 80.97, "volume": 731782.0}, {"date": "2017-04-26", "close": 80.23, "volume": 1092783.0}, {"date": "2017-04-27", "close": 80.41, "volume": 913300.0}, {"date": "2017-04-28", "close": 79.76, "volume": 1082781.0}, {"date": "2017-05-01", "close": 78.99, "volume": 769859.0}, {"date": "2017-05-02", "close": 79.11, "volume": 1298606.0}, {"date": "2017-05-03", "close": 77.7, "volume": 1255308.0}, {"date": "2017-05-04", "close": 75.68, "volume": 1845898.0}, {"date": "2017-05-05", "close": 76.65, "volume": 1069161.0}, {"date": "2017-05-08", "close": 76.57, "volume": 1331073.0}, {"date": "2017-05-09", "close": 75.3, "volume": 1409022.0}, {"date": "2017-05-10", "close": 75.68, "volume": 1121244.0}, {"date": "2017-05-11", "close": 75.72, "volume": 740298.0}, {"date": "2017-05-12", "close": 76.31, "volume": 1078043.0}, {"date": "2017-05-15", "close": 76.5, "volume": 796285.0}, {"date": "2017-05-16", "close": 75.85, "volume": 1085710.0}, {"date": "2017-05-17", "close": 75.55, "volume": 983365.0}, {"date": "2017-05-18", "close": 75.25, "volume": 1253647.0}, {"date": "2017-05-19", "close": 75.86, "volume": 561225.0}, {"date": "2017-05-22", "close": 76.37, "volume": 796702.0}, {"date": "2017-05-23", "close": 76.57, "volume": 685373.0}, {"date": "2017-05-24", "close": 77.04, "volume": 537071.0}, {"date": "2017-05-25", "close": 77.73, "volume": 630809.0}, {"date": "2017-05-26", "close": 77.53, "volume": 703595.0}, {"date": "2017-05-30", "close": 77.77, "volume": 840946.0}, {"date": "2017-05-31", "close": 78.18, "volume": 1145638.0}, {"date": "2017-06-01", "close": 78.8, "volume": 571299.0}, {"date": "2017-06-02", "close": 79.0, "volume": 693251.0}, {"date": "2017-06-05", "close": 78.81, "volume": 536004.0}, {"date": "2017-06-06", "close": 78.75, "volume": 612458.0}, {"date": "2017-06-07", "close": 79.36, "volume": 869304.0}, {"date": "2017-06-08", "close": 78.69, "volume": 1020709.0}, {"date": "2017-06-09", "close": 79.26, "volume": 530804.0}, {"date": "2017-06-12", "close": 79.7, "volume": 801591.0}, {"date": "2017-06-13", "close": 80.18, "volume": 645893.0}, {"date": "2017-06-14", "close": 81.32, "volume": 758448.0}, {"date": "2017-06-15", "close": 82.06, "volume": 818121.0}, {"date": "2017-06-16", "close": 82.63, "volume": 1664882.0}, {"date": "2017-06-19", "close": 81.33, "volume": 794849.0}, {"date": "2017-06-20", "close": 81.29, "volume": 478139.0}, {"date": "2017-06-21", "close": 80.71, "volume": 558233.0}, {"date": "2017-06-22", "close": 81.1, "volume": 582397.0}, {"date": "2017-06-23", "close": 81.13, "volume": 1010744.0}, {"date": "2017-06-26", "close": 81.21, "volume": 869919.0}, {"date": "2017-06-27", "close": 80.07, "volume": 792246.0}, {"date": "2017-06-28", "close": 79.65, "volume": 771857.0}, {"date": "2017-06-29", "close": 78.1, "volume": 1454579.0}, {"date": "2017-06-30", "close": 77.95, "volume": 992743.0}, {"date": "2017-07-03", "close": 78.07, "volume": 381774.0}, {"date": "2017-07-05", "close": 77.91, "volume": 606181.0}, {"date": "2017-07-06", "close": 77.6, "volume": 577879.0}, {"date": "2017-07-07", "close": 77.76, "volume": 643191.0}, {"date": "2017-07-10", "close": 77.87, "volume": 623026.0}, {"date": "2017-07-11", "close": 77.75, "volume": 486956.0}, {"date": "2017-07-12", "close": 78.52, "volume": 785715.0}, {"date": "2017-07-13", "close": 77.76, "volume": 672010.0}, {"date": "2017-07-14", "close": 78.64, "volume": 767985.0}, {"date": "2017-07-17", "close": 79.32, "volume": 695878.0}, {"date": "2017-07-18", "close": 79.67, "volume": 692759.0}, {"date": "2017-07-19", "close": 80.02, "volume": 418333.0}, {"date": "2017-07-20", "close": 81.0, "volume": 683318.0}, {"date": "2017-07-21", "close": 81.92, "volume": 585156.0}, {"date": "2017-07-24", "close": 80.93, "volume": 518391.0}, {"date": "2017-07-25", "close": 80.76, "volume": 468345.0}, {"date": "2017-07-26", "close": 81.35, "volume": 307807.0}, {"date": "2017-07-27", "close": 80.8, "volume": 623250.0}, {"date": "2017-07-28", "close": 81.05, "volume": 495843.0}, {"date": "2017-07-31", "close": 81.1, "volume": 776805.0}, {"date": "2017-08-01", "close": 81.38, "volume": 599442.0}, {"date": "2017-08-02", "close": 82.0, "volume": 870435.0}, {"date": "2017-08-03", "close": 80.65, "volume": 1203928.0}, {"date": "2017-08-04", "close": 81.08, "volume": 772482.0}, {"date": "2017-08-07", "close": 81.39, "volume": 716737.0}, {"date": "2017-08-08", "close": 81.31, "volume": 585675.0}, {"date": "2017-08-09", "close": 81.68, "volume": 891377.0}, {"date": "2017-08-10", "close": 81.36, "volume": 595549.0}, {"date": "2017-08-11", "close": 80.72, "volume": 497234.0}, {"date": "2017-08-14", "close": 81.33, "volume": 763553.0}, {"date": "2017-08-15", "close": 81.76, "volume": 609066.0}, {"date": "2017-08-16", "close": 81.59, "volume": 689919.0}, {"date": "2017-08-17", "close": 81.33, "volume": 591982.0}, {"date": "2017-08-18", "close": 81.44, "volume": 730332.0}, {"date": "2017-08-21", "close": 82.08, "volume": 526770.0}, {"date": "2017-08-22", "close": 82.19, "volume": 543816.0}, {"date": "2017-08-23", "close": 81.8, "volume": 675518.0}, {"date": "2017-08-24", "close": 81.67, "volume": 1160093.0}, {"date": "2017-08-25", "close": 81.96, "volume": 458104.0}, {"date": "2017-08-28", "close": 82.0, "volume": 551524.0}, {"date": "2017-08-29", "close": 81.36, "volume": 630647.0}, {"date": "2017-08-30", "close": 80.85, "volume": 1156095.0}, {"date": "2017-08-31", "close": 80.9, "volume": 1195291.0}, {"date": "2017-09-01", "close": 80.83, "volume": 414883.0}, {"date": "2017-09-05", "close": 80.82, "volume": 784871.0}, {"date": "2017-09-06", "close": 80.85, "volume": 655127.0}, {"date": "2017-09-07", "close": 81.5, "volume": 568320.0}, {"date": "2017-09-08", "close": 81.96, "volume": 463752.0}, {"date": "2017-09-11", "close": 82.92, "volume": 553739.0}, {"date": "2017-09-12", "close": 81.75, "volume": 591742.0}, {"date": "2017-09-13", "close": 81.36, "volume": 647030.0}, {"date": "2017-09-14", "close": 82.27, "volume": 1039220.0}, {"date": "2017-09-15", "close": 82.68, "volume": 1285704.0}, {"date": "2017-09-18", "close": 82.24, "volume": 658091.0}, {"date": "2017-09-19", "close": 82.32, "volume": 687750.0}, {"date": "2017-09-20", "close": 82.4, "volume": 1628804.0}, {"date": "2017-09-21", "close": 81.79, "volume": 648701.0}, {"date": "2017-09-22", "close": 82.03, "volume": 991006.0}, {"date": "2017-09-25", "close": 82.48, "volume": 954602.0}, {"date": "2017-09-26", "close": 82.28, "volume": 773370.0}, {"date": "2017-09-27", "close": 81.0, "volume": 1276996.0}, {"date": "2017-09-28", "close": 81.11, "volume": 1462290.0}, {"date": "2017-09-29", "close": 80.91, "volume": 1983375.0}, {"date": "2017-10-02", "close": 81.77, "volume": 885407.0}, {"date": "2017-10-03", "close": 81.75, "volume": 606238.0}, {"date": "2017-10-04", "close": 82.51, "volume": 736336.0}, {"date": "2017-10-05", "close": 82.91, "volume": 666606.0}, {"date": "2017-10-06", "close": 82.77, "volume": 610969.0}, {"date": "2017-10-09", "close": 83.21, "volume": 622044.0}, {"date": "2017-10-10", "close": 84.07, "volume": 712899.0}, {"date": "2017-10-11", "close": 84.44, "volume": 725505.0}, {"date": "2017-10-12", "close": 85.1, "volume": 1148264.0}, {"date": "2017-10-13", "close": 85.02, "volume": 909525.0}, {"date": "2017-10-16", "close": 85.21, "volume": 1123427.0}, {"date": "2017-10-17", "close": 86.03, "volume": 1103556.0}, {"date": "2017-10-18", "close": 86.22, "volume": 772490.0}, {"date": "2017-10-19", "close": 87.24, "volume": 683612.0}, {"date": "2017-10-20", "close": 87.76, "volume": 1100294.0}, {"date": "2017-10-23", "close": 87.73, "volume": 785897.0}, {"date": "2017-10-24", "close": 86.82, "volume": 1265011.0}, {"date": "2017-10-25", "close": 86.93, "volume": 931491.0}, {"date": "2017-10-26", "close": 87.49, "volume": 779060.0}, {"date": "2017-10-27", "close": 87.67, "volume": 965519.0}, {"date": "2017-10-30", "close": 87.76, "volume": 855294.0}, {"date": "2017-10-31", "close": 87.76, "volume": 641256.0}, {"date": "2017-11-01", "close": 87.21, "volume": 831858.0}, {"date": "2017-11-02", "close": 89.45, "volume": 1430309.0}, {"date": "2017-11-03", "close": 88.76, "volume": 951786.0}, {"date": "2017-11-06", "close": 88.61, "volume": 733676.0}, {"date": "2017-11-07", "close": 90.0, "volume": 725153.0}, {"date": "2017-11-08", "close": 90.24, "volume": 843607.0}, {"date": "2017-11-09", "close": 89.31, "volume": 964950.0}, {"date": "2017-11-10", "close": 88.74, "volume": 693393.0}, {"date": "2017-11-13", "close": 89.52, "volume": 682413.0}, {"date": "2017-11-14", "close": 90.71, "volume": 690125.0}, {"date": "2017-11-15", "close": 89.82, "volume": 1085877.0}, {"date": "2017-11-16", "close": 89.69, "volume": 754388.0}, {"date": "2017-11-17", "close": 89.02, "volume": 2047630.0}, {"date": "2017-11-20", "close": 88.38, "volume": 1040226.0}, {"date": "2017-11-21", "close": 88.58, "volume": 617693.0}, {"date": "2017-11-22", "close": 88.66, "volume": 646638.0}, {"date": "2017-11-24", "close": 88.74, "volume": 198417.0}, {"date": "2017-11-27", "close": 89.2, "volume": 695664.0}, {"date": "2017-11-28", "close": 89.57, "volume": 788311.0}, {"date": "2017-11-29", "close": 90.35, "volume": 688881.0}, {"date": "2017-11-30", "close": 91.56, "volume": 899864.0}, {"date": "2017-12-01", "close": 91.22, "volume": 701546.0}, {"date": "2017-12-04", "close": 91.32, "volume": 1026677.0}, {"date": "2017-12-05", "close": 90.66, "volume": 621828.0}, {"date": "2017-12-06", "close": 90.94, "volume": 536134.0}, {"date": "2017-12-07", "close": 91.08, "volume": 515845.0}, {"date": "2017-12-08", "close": 91.52, "volume": 610302.0}, {"date": "2017-12-11", "close": 92.25, "volume": 1291793.0}, {"date": "2017-12-12", "close": 89.32, "volume": 1270828.0}, {"date": "2017-12-13", "close": 89.93, "volume": 964012.0}, {"date": "2017-12-14", "close": 90.35, "volume": 1463837.0}, {"date": "2017-12-15", "close": 90.82, "volume": 1782902.0}, {"date": "2017-12-18", "close": 90.49, "volume": 785636.0}, {"date": "2017-12-19", "close": 89.0, "volume": 560598.0}, {"date": "2017-12-20", "close": 89.34, "volume": 695659.0}, {"date": "2017-12-21", "close": 89.7, "volume": 1094088.0}, {"date": "2017-12-22", "close": 90.51, "volume": 640682.0}, {"date": "2017-12-26", "close": 90.42, "volume": 795742.0}, {"date": "2017-12-27", "close": 90.84, "volume": 907571.0}, {"date": "2017-12-28", "close": 91.62, "volume": 855289.0}, {"date": "2017-12-29", "close": 91.49, "volume": 802399.0}, {"date": "2018-01-02", "close": 89.08, "volume": 1140208.0}, {"date": "2018-01-03", "close": 88.45, "volume": 947288.0}, {"date": "2018-01-04", "close": 87.61, "volume": 931758.0}, {"date": "2018-01-05", "close": 86.75, "volume": 1141271.0}, {"date": "2018-01-08", "close": 87.5, "volume": 1284302.0}, {"date": "2018-01-09", "close": 86.71, "volume": 864397.0}, {"date": "2018-01-10", "close": 85.7, "volume": 828876.0}, {"date": "2018-01-11", "close": 84.74, "volume": 1394240.0}, {"date": "2018-01-12", "close": 80.83, "volume": 4003594.0}, {"date": "2018-01-16", "close": 82.22, "volume": 3104622.0}, {"date": "2018-01-17", "close": 82.51, "volume": 1482198.0}, {"date": "2018-01-18", "close": 82.41, "volume": 1546673.0}, {"date": "2018-01-19", "close": 83.01, "volume": 1323868.0}, {"date": "2018-01-22", "close": 82.96, "volume": 1317831.0}, {"date": "2018-01-23", "close": 84.2, "volume": 1113950.0}, {"date": "2018-01-24", "close": 83.75, "volume": 853493.0}, {"date": "2018-01-25", "close": 84.53, "volume": 764845.0}, {"date": "2018-01-26", "close": 84.94, "volume": 866952.0}, {"date": "2018-01-29", "close": 83.74, "volume": 829815.0}, {"date": "2018-01-30", "close": 83.11, "volume": 1030566.0}, {"date": "2018-01-31", "close": 83.17, "volume": 1175213.0}, {"date": "2018-02-01", "close": 81.84, "volume": 1334666.0}, {"date": "2018-02-02", "close": 81.22, "volume": 1101786.0}, {"date": "2018-02-05", "close": 78.82, "volume": 1866344.0}, {"date": "2018-02-06", "close": 78.96, "volume": 2169607.0}, {"date": "2018-02-07", "close": 77.96, "volume": 1256501.0}, {"date": "2018-02-08", "close": 76.06, "volume": 1543126.0}, {"date": "2018-02-09", "close": 77.94, "volume": 1699848.0}, {"date": "2018-02-12", "close": 77.92, "volume": 1011080.0}, {"date": "2018-02-13", "close": 78.77, "volume": 812804.0}, {"date": "2018-02-14", "close": 78.33, "volume": 726330.0}, {"date": "2018-02-15", "close": 79.71, "volume": 715977.0}, {"date": "2018-02-16", "close": 80.5, "volume": 1002550.0}, {"date": "2018-02-20", "close": 79.85, "volume": 1025953.0}, {"date": "2018-02-21", "close": 78.85, "volume": 1250359.0}, {"date": "2018-02-22", "close": 78.74, "volume": 978969.0}, {"date": "2018-02-23", "close": 80.63, "volume": 655775.0}, {"date": "2018-02-26", "close": 80.8, "volume": 804279.0}, {"date": "2018-02-27", "close": 79.96, "volume": 986728.0}, {"date": "2018-02-28", "close": 79.36, "volume": 1069318.0}, {"date": "2018-03-01", "close": 79.15, "volume": 1233896.0}, {"date": "2018-03-02", "close": 78.88, "volume": 1373786.0}, {"date": "2018-03-05", "close": 80.19, "volume": 1963015.0}, {"date": "2018-03-06", "close": 79.69, "volume": 1063802.0}, {"date": "2018-03-07", "close": 80.18, "volume": 1061772.0}, {"date": "2018-03-08", "close": 80.8, "volume": 967107.0}, {"date": "2018-03-09", "close": 81.36, "volume": 665894.0}, {"date": "2018-03-12", "close": 82.2, "volume": 959385.0}, {"date": "2018-03-13", "close": 80.75, "volume": 916451.0}, {"date": "2018-03-14", "close": 81.2, "volume": 904582.0}, {"date": "2018-03-15", "close": 81.47, "volume": 785287.0}, {"date": "2018-03-16", "close": 82.16, "volume": 1910793.0}, {"date": "2018-03-19", "close": 81.52, "volume": 1002807.0}, {"date": "2018-03-20", "close": 81.42, "volume": 643527.0}, {"date": "2018-03-21", "close": 80.85, "volume": 570641.0}, {"date": "2018-03-22", "close": 80.15, "volume": 791227.0}, {"date": "2018-03-23", "close": 79.23, "volume": 784694.0}, {"date": "2018-03-26", "close": 79.87, "volume": 742438.0}, {"date": "2018-03-27", "close": 80.69, "volume": 882352.0}, {"date": "2018-03-28", "close": 81.19, "volume": 842406.0}, {"date": "2018-03-29", "close": 82.13, "volume": 1040187.0}, {"date": "2018-04-02", "close": 81.2, "volume": 927673.0}, {"date": "2018-04-03", "close": 81.16, "volume": 1058269.0}, {"date": "2018-04-04", "close": 81.2, "volume": 762859.0}, {"date": "2018-04-05", "close": 82.11, "volume": 730114.0}, {"date": "2018-04-06", "close": 81.92, "volume": 1212446.0}, {"date": "2018-04-09", "close": 82.14, "volume": 728101.0}, {"date": "2018-04-10", "close": 81.8, "volume": 657344.0}, {"date": "2018-04-11", "close": 81.81, "volume": 792692.0}, {"date": "2018-04-12", "close": 80.65, "volume": 2152584.0}, {"date": "2018-04-13", "close": 80.86, "volume": 931624.0}, {"date": "2018-04-16", "close": 82.62, "volume": 1254355.0}, {"date": "2018-04-17", "close": 84.07, "volume": 1032154.0}, {"date": "2018-04-18", "close": 83.68, "volume": 959530.0}, {"date": "2018-04-19", "close": 83.66, "volume": 896840.0}, {"date": "2018-04-20", "close": 83.67, "volume": 834581.0}, {"date": "2018-04-23", "close": 84.28, "volume": 562254.0}, {"date": "2018-04-24", "close": 84.77, "volume": 828182.0}, {"date": "2018-04-25", "close": 84.75, "volume": 504266.0}, {"date": "2018-04-26", "close": 85.89, "volume": 679919.0}, {"date": "2018-04-27", "close": 86.78, "volume": 936602.0}, {"date": "2018-04-30", "close": 86.58, "volume": 741285.0}, {"date": "2018-05-01", "close": 86.63, "volume": 571354.0}, {"date": "2018-05-02", "close": 86.23, "volume": 916555.0}, {"date": "2018-05-03", "close": 85.29, "volume": 1097239.0}, {"date": "2018-05-04", "close": 85.72, "volume": 555799.0}, {"date": "2018-05-07", "close": 84.8, "volume": 647764.0}, {"date": "2018-05-08", "close": 83.01, "volume": 617920.0}, {"date": "2018-05-09", "close": 83.23, "volume": 853389.0}, {"date": "2018-05-10", "close": 83.74, "volume": 607427.0}, {"date": "2018-05-11", "close": 83.48, "volume": 480846.0}, {"date": "2018-05-14", "close": 82.67, "volume": 838093.0}, {"date": "2018-05-15", "close": 81.48, "volume": 806483.0}, {"date": "2018-05-16", "close": 80.52, "volume": 691835.0}, {"date": "2018-05-17", "close": 80.34, "volume": 723425.0}, {"date": "2018-05-18", "close": 80.45, "volume": 765669.0}, {"date": "2018-05-21", "close": 80.53, "volume": 709445.0}, {"date": "2018-05-22", "close": 80.51, "volume": 630377.0}, {"date": "2018-05-23", "close": 80.94, "volume": 644680.0}, {"date": "2018-05-24", "close": 82.05, "volume": 1016186.0}, {"date": "2018-05-25", "close": 82.99, "volume": 1033093.0}, {"date": "2018-05-29", "close": 83.92, "volume": 1052516.0}, {"date": "2018-05-30", "close": 84.21, "volume": 621594.0}, {"date": "2018-05-31", "close": 83.14, "volume": 872649.0}, {"date": "2018-06-01", "close": 82.13, "volume": 742380.0}, {"date": "2018-06-04", "close": 81.64, "volume": 604451.0}, {"date": "2018-06-05", "close": 80.47, "volume": 810580.0}, {"date": "2018-06-06", "close": 79.22, "volume": 1011745.0}, {"date": "2018-06-07", "close": 79.27, "volume": 1497323.0}, {"date": "2018-06-08", "close": 79.28, "volume": 968435.0}, {"date": "2018-06-11", "close": 78.35, "volume": 1054140.0}, {"date": "2018-06-12", "close": 79.48, "volume": 771157.0}, {"date": "2018-06-13", "close": 78.93, "volume": 970395.0}, {"date": "2018-06-14", "close": 79.78, "volume": 962980.0}, {"date": "2018-06-15", "close": 81.05, "volume": 2407786.0}, {"date": "2018-06-18", "close": 81.95, "volume": 867910.0}, {"date": "2018-06-19", "close": 82.8, "volume": 1232739.0}, {"date": "2018-06-20", "close": 83.17, "volume": 804465.0}, {"date": "2018-06-21", "close": 82.36, "volume": 657188.0}, {"date": "2018-06-22", "close": 83.42, "volume": 952984.0}, {"date": "2018-06-25", "close": 85.3, "volume": 1125007.0}, {"date": "2018-06-26", "close": 85.29, "volume": 929033.0}, {"date": "2018-06-27", "close": 85.74, "volume": 1091969.0}, {"date": "2018-06-28", "close": 85.51, "volume": 720379.0}, {"date": "2018-06-29", "close": 85.38, "volume": 829451.0}, {"date": "2018-07-02", "close": 86.31, "volume": 675024.0}, {"date": "2018-07-03", "close": 86.88, "volume": 335974.0}, {"date": "2018-07-05", "close": 87.57, "volume": 656050.0}, {"date": "2018-07-06", "close": 88.48, "volume": 608868.0}, {"date": "2018-07-09", "close": 85.28, "volume": 869242.0}, {"date": "2018-07-10", "close": 86.24, "volume": 685684.0}, {"date": "2018-07-11", "close": 87.24, "volume": 505276.0}, {"date": "2018-07-12", "close": 87.25, "volume": 947445.0}, {"date": "2018-07-13", "close": 87.7, "volume": 480871.0}, {"date": "2018-07-16", "close": 87.57, "volume": 620657.0}, {"date": "2018-07-17", "close": 87.69, "volume": 812899.0}, {"date": "2018-07-18", "close": 87.58, "volume": 680859.0}, {"date": "2018-07-19", "close": 88.53, "volume": 519706.0}, {"date": "2018-07-20", "close": 87.55, "volume": 755727.0}, {"date": "2018-07-23", "close": 87.28, "volume": 489129.0}, {"date": "2018-07-24", "close": 87.42, "volume": 516373.0}, {"date": "2018-07-25", "close": 87.52, "volume": 370218.0}, {"date": "2018-07-26", "close": 88.53, "volume": 361362.0}, {"date": "2018-07-27", "close": 88.36, "volume": 372446.0}, {"date": "2018-07-30", "close": 87.57, "volume": 393268.0}, {"date": "2018-07-31", "close": 88.25, "volume": 776616.0}, {"date": "2018-08-01", "close": 86.56, "volume": 776681.0}, {"date": "2018-08-02", "close": 87.54, "volume": 660615.0}, {"date": "2018-08-03", "close": 88.05, "volume": 572420.0}, {"date": "2018-08-06", "close": 88.26, "volume": 430196.0}, {"date": "2018-08-07", "close": 88.08, "volume": 437169.0}, {"date": "2018-08-08", "close": 88.12, "volume": 415151.0}, {"date": "2018-08-09", "close": 88.22, "volume": 436695.0}, {"date": "2018-08-10", "close": 87.64, "volume": 366654.0}, {"date": "2018-08-13", "close": 87.4, "volume": 636320.0}, {"date": "2018-08-14", "close": 87.59, "volume": 453315.0}, {"date": "2018-08-15", "close": 88.3, "volume": 659911.0}, {"date": "2018-08-16", "close": 88.96, "volume": 601863.0}, {"date": "2018-08-17", "close": 89.49, "volume": 571696.0}, {"date": "2018-08-20", "close": 89.36, "volume": 478720.0}, {"date": "2018-08-21", "close": 88.97, "volume": 483407.0}, {"date": "2018-08-22", "close": 88.26, "volume": 439906.0}, {"date": "2018-08-23", "close": 88.27, "volume": 378820.0}, {"date": "2018-08-24", "close": 88.85, "volume": 339859.0}, {"date": "2018-08-27", "close": 88.05, "volume": 568074.0}, {"date": "2018-08-28", "close": 87.25, "volume": 594413.0}, {"date": "2018-08-29", "close": 87.69, "volume": 873412.0}, {"date": "2018-08-30", "close": 87.61, "volume": 645455.0}, {"date": "2018-08-31", "close": 87.53, "volume": 723578.0}, {"date": "2018-09-04", "close": 88.8, "volume": 815677.0}, {"date": "2018-09-05", "close": 89.5, "volume": 759783.0}, {"date": "2018-09-06", "close": 89.09, "volume": 866851.0}, {"date": "2018-09-07", "close": 88.22, "volume": 863198.0}, {"date": "2018-09-10", "close": 88.67, "volume": 698988.0}, {"date": "2018-09-11", "close": 88.57, "volume": 661900.0}, {"date": "2018-09-12", "close": 88.41, "volume": 617742.0}, {"date": "2018-09-13", "close": 89.28, "volume": 650738.0}, {"date": "2018-09-14", "close": 89.24, "volume": 846734.0}, {"date": "2018-09-17", "close": 89.49, "volume": 762528.0}, {"date": "2018-09-18", "close": 89.38, "volume": 525440.0}, {"date": "2018-09-19", "close": 87.58, "volume": 713860.0}, {"date": "2018-09-20", "close": 88.43, "volume": 748282.0}, {"date": "2018-09-21", "close": 88.6, "volume": 1942132.0}, {"date": "2018-09-24", "close": 87.82, "volume": 667728.0}, {"date": "2018-09-25", "close": 86.66, "volume": 524055.0}, {"date": "2018-09-26", "close": 85.91, "volume": 879008.0}, {"date": "2018-09-27", "close": 86.96, "volume": 835566.0}, {"date": "2018-09-28", "close": 87.97, "volume": 691480.0}, {"date": "2018-10-01", "close": 87.53, "volume": 458139.0}, {"date": "2018-10-02", "close": 88.35, "volume": 458964.0}, {"date": "2018-10-03", "close": 87.66, "volume": 710635.0}, {"date": "2018-10-04", "close": 87.67, "volume": 609527.0}, {"date": "2018-10-05", "close": 89.04, "volume": 586893.0}, {"date": "2018-10-08", "close": 89.93, "volume": 601657.0}, {"date": "2018-10-09", "close": 90.57, "volume": 781887.0}, {"date": "2018-10-10", "close": 90.49, "volume": 969984.0}, {"date": "2018-10-11", "close": 87.45, "volume": 1220409.0}, {"date": "2018-10-12", "close": 87.73, "volume": 966949.0}, {"date": "2018-10-15", "close": 88.0, "volume": 687929.0}, {"date": "2018-10-16", "close": 90.05, "volume": 662117.0}, {"date": "2018-10-17", "close": 89.95, "volume": 933637.0}, {"date": "2018-10-18", "close": 90.45, "volume": 645632.0}, {"date": "2018-10-19", "close": 91.94, "volume": 818588.0}, {"date": "2018-10-22", "close": 91.53, "volume": 935706.0}, {"date": "2018-10-23", "close": 89.95, "volume": 1218805.0}, {"date": "2018-10-24", "close": 91.68, "volume": 1063867.0}, {"date": "2018-10-25", "close": 89.93, "volume": 1092611.0}, {"date": "2018-10-26", "close": 88.23, "volume": 1059396.0}, {"date": "2018-10-29", "close": 89.51, "volume": 995104.0}, {"date": "2018-10-30", "close": 90.18, "volume": 1011236.0}, {"date": "2018-10-31", "close": 88.53, "volume": 1182756.0}, {"date": "2018-11-01", "close": 88.33, "volume": 979555.0}, {"date": "2018-11-02", "close": 87.38, "volume": 836013.0}, {"date": "2018-11-05", "close": 88.21, "volume": 789151.0}, {"date": "2018-11-06", "close": 89.1, "volume": 436559.0}, {"date": "2018-11-07", "close": 90.09, "volume": 767304.0}, {"date": "2018-11-08", "close": 88.89, "volume": 819936.0}, {"date": "2018-11-09", "close": 89.61, "volume": 692923.0}, {"date": "2018-11-12", "close": 91.28, "volume": 840347.0}, {"date": "2018-11-13", "close": 91.14, "volume": 651299.0}, {"date": "2018-11-14", "close": 90.38, "volume": 734002.0}, {"date": "2018-11-15", "close": 92.08, "volume": 862706.0}, {"date": "2018-11-16", "close": 93.25, "volume": 870993.0}, {"date": "2018-11-19", "close": 93.49, "volume": 750952.0}, {"date": "2018-11-20", "close": 93.02, "volume": 869840.0}, {"date": "2018-11-21", "close": 91.55, "volume": 665305.0}, {"date": "2018-11-23", "close": 92.1, "volume": 425580.0}, {"date": "2018-11-26", "close": 92.25, "volume": 898659.0}, {"date": "2018-11-27", "close": 92.11, "volume": 1117998.0}, {"date": "2018-11-28", "close": 92.62, "volume": 977690.0}, {"date": "2018-11-29", "close": 92.48, "volume": 882894.0}, {"date": "2018-11-30", "close": 95.41, "volume": 2473209.0}, {"date": "2018-12-03", "close": 95.7, "volume": 1310197.0}, {"date": "2018-12-04", "close": 95.78, "volume": 1300708.0}, {"date": "2018-12-06", "close": 97.32, "volume": 1457144.0}, {"date": "2018-12-07", "close": 97.8, "volume": 1141677.0}, {"date": "2018-12-10", "close": 97.46, "volume": 840969.0}, {"date": "2018-12-11", "close": 96.48, "volume": 1198746.0}, {"date": "2018-12-12", "close": 97.12, "volume": 1821500.0}, {"date": "2018-12-13", "close": 97.66, "volume": 918185.0}, {"date": "2018-12-14", "close": 97.14, "volume": 1282451.0}, {"date": "2018-12-17", "close": 93.58, "volume": 1265838.0}, {"date": "2018-12-18", "close": 92.68, "volume": 1671858.0}, {"date": "2018-12-19", "close": 92.59, "volume": 1213347.0}, {"date": "2018-12-20", "close": 92.86, "volume": 1413077.0}, {"date": "2018-12-21", "close": 91.19, "volume": 2376262.0}, {"date": "2018-12-24", "close": 86.31, "volume": 576272.0}, {"date": "2018-12-26", "close": 88.53, "volume": 1239752.0}, {"date": "2018-12-27", "close": 89.41, "volume": 1140439.0}, {"date": "2018-12-28", "close": 90.02, "volume": 755052.0}, {"date": "2018-12-31", "close": 90.77, "volume": 585791.0}, {"date": "2019-01-02", "close": 88.77, "volume": 981055.0}, {"date": "2019-01-03", "close": 89.12, "volume": 1241359.0}, {"date": "2019-01-04", "close": 89.79, "volume": 952311.0}, {"date": "2019-01-07", "close": 88.84, "volume": 724418.0}, {"date": "2019-01-08", "close": 90.14, "volume": 688106.0}, {"date": "2019-01-09", "close": 88.99, "volume": 1131624.0}, {"date": "2019-01-10", "close": 90.76, "volume": 804625.0}, {"date": "2019-01-11", "close": 90.64, "volume": 723481.0}, {"date": "2019-01-14", "close": 90.43, "volume": 1573675.0}, {"date": "2019-01-15", "close": 91.42, "volume": 1036346.0}, {"date": "2019-01-16", "close": 91.79, "volume": 750436.0}, {"date": "2019-01-17", "close": 92.56, "volume": 829772.0}, {"date": "2019-01-18", "close": 92.61, "volume": 801271.0}, {"date": "2019-01-22", "close": 92.77, "volume": 1283857.0}, {"date": "2019-01-23", "close": 94.24, "volume": 713996.0}, {"date": "2019-01-24", "close": 94.64, "volume": 499309.0}, {"date": "2019-01-25", "close": 93.27, "volume": 838456.0}, {"date": "2019-01-28", "close": 93.02, "volume": 529845.0}, {"date": "2019-01-29", "close": 93.08, "volume": 683774.0}, {"date": "2019-01-30", "close": 93.74, "volume": 1216475.0}, {"date": "2019-01-31", "close": 95.67, "volume": 2127195.0}, {"date": "2019-02-01", "close": 95.21, "volume": 1213850.0}, {"date": "2019-02-04", "close": 95.58, "volume": 983509.0}, {"date": "2019-02-05", "close": 95.86, "volume": 780682.0}, {"date": "2019-02-06", "close": 95.15, "volume": 611332.0}, {"date": "2019-02-07", "close": 96.87, "volume": 915392.0}, {"date": "2019-02-08", "close": 97.74, "volume": 665770.0}, {"date": "2019-02-11", "close": 97.6, "volume": 649154.0}, {"date": "2019-02-12", "close": 97.67, "volume": 668706.0}, {"date": "2019-02-13", "close": 97.44, "volume": 670107.0}, {"date": "2019-02-14", "close": 97.25, "volume": 798858.0}, {"date": "2019-02-15", "close": 98.05, "volume": 910114.0}, {"date": "2019-02-19", "close": 98.7, "volume": 834280.0}, {"date": "2019-02-20", "close": 98.66, "volume": 1831745.0}, {"date": "2019-02-21", "close": 100.38, "volume": 1183247.0}, {"date": "2019-02-22", "close": 100.98, "volume": 770609.0}, {"date": "2019-02-25", "close": 100.88, "volume": 755607.0}, {"date": "2019-02-26", "close": 101.04, "volume": 621718.0}, {"date": "2019-02-27", "close": 101.04, "volume": 655899.0}, {"date": "2019-02-28", "close": 101.62, "volume": 981337.0}, {"date": "2019-03-01", "close": 101.44, "volume": 735565.0}, {"date": "2019-03-04", "close": 101.71, "volume": 1328475.0}, {"date": "2019-03-05", "close": 101.27, "volume": 1202548.0}, {"date": "2019-03-06", "close": 101.06, "volume": 1037531.0}, {"date": "2019-03-07", "close": 101.65, "volume": 1193905.0}, {"date": "2019-03-08", "close": 102.53, "volume": 966709.0}, {"date": "2019-03-11", "close": 104.03, "volume": 1785767.0}, {"date": "2019-03-12", "close": 104.92, "volume": 1318306.0}, {"date": "2019-03-13", "close": 105.11, "volume": 1377969.0}, {"date": "2019-03-14", "close": 104.99, "volume": 1495479.0}, {"date": "2019-03-15", "close": 105.81, "volume": 4074371.0}, {"date": "2019-03-18", "close": 105.13, "volume": 1395426.0}, {"date": "2019-03-19", "close": 104.35, "volume": 1007652.0}, {"date": "2019-03-20", "close": 104.69, "volume": 834212.0}, {"date": "2019-03-21", "close": 106.22, "volume": 643099.0}, {"date": "2019-03-22", "close": 106.78, "volume": 961177.0}, {"date": "2019-03-25", "close": 106.69, "volume": 1116787.0}, {"date": "2019-03-26", "close": 107.2, "volume": 919290.0}, {"date": "2019-03-27", "close": 105.87, "volume": 936470.0}, {"date": "2019-03-28", "close": 104.32, "volume": 1202138.0}, {"date": "2019-03-29", "close": 104.26, "volume": 1532107.0}, {"date": "2019-04-01", "close": 103.85, "volume": 1391460.0}, {"date": "2019-04-02", "close": 103.71, "volume": 1146956.0}, {"date": "2019-04-03", "close": 104.03, "volume": 1154957.0}, {"date": "2019-04-04", "close": 103.86, "volume": 1189388.0}, {"date": "2019-04-05", "close": 104.92, "volume": 1054206.0}, {"date": "2019-04-08", "close": 104.14, "volume": 775901.0}, {"date": "2019-04-09", "close": 104.57, "volume": 699277.0}, {"date": "2019-04-10", "close": 104.03, "volume": 765040.0}, {"date": "2019-04-11", "close": 104.32, "volume": 863126.0}, {"date": "2019-04-12", "close": 104.16, "volume": 965577.0}, {"date": "2019-04-15", "close": 103.96, "volume": 771137.0}, {"date": "2019-04-16", "close": 102.42, "volume": 1375780.0}, {"date": "2019-04-17", "close": 102.28, "volume": 1122801.0}, {"date": "2019-04-18", "close": 104.7, "volume": 1882145.0}, {"date": "2019-04-22", "close": 104.93, "volume": 882863.0}, {"date": "2019-04-23", "close": 104.8, "volume": 1115411.0}, {"date": "2019-04-24", "close": 105.84, "volume": 836426.0}, {"date": "2019-04-25", "close": 106.53, "volume": 773579.0}, {"date": "2019-04-26", "close": 106.88, "volume": 606734.0}, {"date": "2019-04-29", "close": 106.42, "volume": 534276.0}, {"date": "2019-04-30", "close": 108.19, "volume": 1179494.0}, {"date": "2019-05-01", "close": 107.1, "volume": 710124.0}, {"date": "2019-05-02", "close": 106.68, "volume": 950888.0}, {"date": "2019-05-03", "close": 107.38, "volume": 609830.0}, {"date": "2019-05-06", "close": 107.21, "volume": 664610.0}, {"date": "2019-05-07", "close": 107.08, "volume": 748358.0}, {"date": "2019-05-08", "close": 105.86, "volume": 653111.0}, {"date": "2019-05-09", "close": 106.28, "volume": 536417.0}, {"date": "2019-05-10", "close": 108.27, "volume": 776047.0}, {"date": "2019-05-13", "close": 110.69, "volume": 1857857.0}, {"date": "2019-05-14", "close": 109.84, "volume": 1063775.0}, {"date": "2019-05-15", "close": 110.26, "volume": 836470.0}, {"date": "2019-05-16", "close": 111.17, "volume": 704300.0}, {"date": "2019-05-17", "close": 112.04, "volume": 941844.0}, {"date": "2019-05-20", "close": 111.28, "volume": 861772.0}, {"date": "2019-05-21", "close": 111.42, "volume": 787761.0}, {"date": "2019-05-22", "close": 112.82, "volume": 715909.0}, {"date": "2019-05-23", "close": 113.32, "volume": 751387.0}, {"date": "2019-05-24", "close": 113.69, "volume": 678486.0}, {"date": "2019-05-28", "close": 113.34, "volume": 1516587.0}, {"date": "2019-05-29", "close": 111.78, "volume": 995122.0}, {"date": "2019-05-30", "close": 111.94, "volume": 553420.0}, {"date": "2019-05-31", "close": 113.02, "volume": 1081016.0}, {"date": "2019-06-03", "close": 114.06, "volume": 697120.0}, {"date": "2019-06-04", "close": 113.82, "volume": 946778.0}, {"date": "2019-06-05", "close": 116.49, "volume": 741351.0}, {"date": "2019-06-06", "close": 117.35, "volume": 968086.0}, {"date": "2019-06-07", "close": 116.29, "volume": 1045698.0}, {"date": "2019-06-10", "close": 115.84, "volume": 928316.0}, {"date": "2019-06-11", "close": 115.38, "volume": 966597.0}, {"date": "2019-06-12", "close": 117.09, "volume": 627651.0}, {"date": "2019-06-13", "close": 116.68, "volume": 743899.0}, {"date": "2019-06-14", "close": 118.27, "volume": 646145.0}, {"date": "2019-06-17", "close": 117.62, "volume": 540536.0}, {"date": "2019-06-18", "close": 116.64, "volume": 828456.0}, {"date": "2019-06-19", "close": 117.98, "volume": 705875.0}, {"date": "2019-06-20", "close": 118.19, "volume": 772413.0}, {"date": "2019-06-21", "close": 118.07, "volume": 1796046.0}, {"date": "2019-06-24", "close": 118.4, "volume": 997525.0}, {"date": "2019-06-25", "close": 117.18, "volume": 902258.0}, {"date": "2019-06-26", "close": 115.31, "volume": 820306.0}, {"date": "2019-06-27", "close": 115.26, "volume": 926420.0}, {"date": "2019-06-28", "close": 116.0, "volume": 1366189.0}, {"date": "2019-07-01", "close": 115.73, "volume": 1126234.0}, {"date": "2019-07-02", "close": 117.28, "volume": 816474.0}, {"date": "2019-07-03", "close": 118.43, "volume": 583549.0}, {"date": "2019-07-05", "close": 117.96, "volume": 791225.0}, {"date": "2019-07-08", "close": 118.02, "volume": 688981.0}, {"date": "2019-07-09", "close": 118.29, "volume": 1137644.0}, {"date": "2019-07-10", "close": 118.71, "volume": 776932.0}, {"date": "2019-07-11", "close": 117.47, "volume": 1045086.0}, {"date": "2019-07-12", "close": 116.63, "volume": 1095643.0}, {"date": "2019-07-15", "close": 115.98, "volume": 1167628.0}, {"date": "2019-07-16", "close": 115.76, "volume": 1178675.0}, {"date": "2019-07-17", "close": 116.09, "volume": 899277.0}, {"date": "2019-07-18", "close": 117.25, "volume": 790825.0}, {"date": "2019-07-19", "close": 114.98, "volume": 886249.0}, {"date": "2019-07-22", "close": 115.23, "volume": 622414.0}, {"date": "2019-07-23", "close": 114.47, "volume": 899382.0}, {"date": "2019-07-24", "close": 114.01, "volume": 772710.0}, {"date": "2019-07-25", "close": 113.86, "volume": 664339.0}, {"date": "2019-07-26", "close": 115.09, "volume": 637675.0}, {"date": "2019-07-29", "close": 115.31, "volume": 766007.0}, {"date": "2019-07-30", "close": 115.11, "volume": 660382.0}, {"date": "2019-07-31", "close": 114.78, "volume": 1116201.0}, {"date": "2019-08-01", "close": 117.02, "volume": 1667008.0}, {"date": "2019-08-02", "close": 117.29, "volume": 1155910.0}, {"date": "2019-08-05", "close": 115.38, "volume": 1128202.0}, {"date": "2019-08-06", "close": 117.42, "volume": 1131080.0}, {"date": "2019-08-07", "close": 118.45, "volume": 1048554.0}, {"date": "2019-08-08", "close": 119.41, "volume": 841911.0}, {"date": "2019-08-09", "close": 120.55, "volume": 770176.0}, {"date": "2019-08-12", "close": 122.51, "volume": 1217580.0}, {"date": "2019-08-13", "close": 121.83, "volume": 888662.0}, {"date": "2019-08-14", "close": 121.2, "volume": 1179767.0}, {"date": "2019-08-15", "close": 124.5, "volume": 1005565.0}, {"date": "2019-08-16", "close": 124.22, "volume": 1068557.0}, {"date": "2019-08-19", "close": 123.99, "volume": 898590.0}, {"date": "2019-08-20", "close": 123.61, "volume": 710212.0}, {"date": "2019-08-21", "close": 124.05, "volume": 679272.0}, {"date": "2019-08-22", "close": 124.7, "volume": 729747.0}, {"date": "2019-08-23", "close": 122.81, "volume": 1012979.0}, {"date": "2019-08-26", "close": 124.75, "volume": 451100.0}, {"date": "2019-08-27", "close": 125.1, "volume": 911689.0}, {"date": "2019-08-28", "close": 126.04, "volume": 995791.0}, {"date": "2019-08-29", "close": 126.9, "volume": 663833.0}, {"date": "2019-08-30", "close": 127.32, "volume": 790173.0}, {"date": "2019-09-03", "close": 129.5, "volume": 1095987.0}, {"date": "2019-09-04", "close": 128.75, "volume": 1064854.0}, {"date": "2019-09-05", "close": 126.53, "volume": 1293861.0}, {"date": "2019-09-06", "close": 125.7, "volume": 1148851.0}, {"date": "2019-09-09", "close": 122.36, "volume": 1439103.0}, {"date": "2019-09-10", "close": 120.83, "volume": 1221915.0}, {"date": "2019-09-11", "close": 121.25, "volume": 1160185.0}, {"date": "2019-09-12", "close": 121.76, "volume": 1267400.0}, {"date": "2019-09-13", "close": 121.22, "volume": 1052337.0}, {"date": "2019-09-16", "close": 120.98, "volume": 699189.0}, {"date": "2019-09-17", "close": 121.76, "volume": 1055634.0}, {"date": "2019-09-18", "close": 121.52, "volume": 1382437.0}, {"date": "2019-09-19", "close": 122.38, "volume": 1263036.0}, {"date": "2019-09-20", "close": 122.83, "volume": 1925639.0}, {"date": "2019-09-23", "close": 122.58, "volume": 1143165.0}, {"date": "2019-09-24", "close": 124.87, "volume": 1538822.0}, {"date": "2019-09-25", "close": 124.57, "volume": 1065316.0}, {"date": "2019-09-26", "close": 125.13, "volume": 971309.0}, {"date": "2019-09-27", "close": 124.24, "volume": 885815.0}, {"date": "2019-09-30", "close": 124.23, "volume": 1404247.0}, {"date": "2019-10-01", "close": 123.86, "volume": 973575.0}, {"date": "2019-10-02", "close": 123.15, "volume": 924161.0}, {"date": "2019-10-03", "close": 123.73, "volume": 1214279.0}, {"date": "2019-10-04", "close": 125.78, "volume": 841299.0}, {"date": "2019-10-07", "close": 124.57, "volume": 756869.0}, {"date": "2019-10-08", "close": 123.88, "volume": 574736.0}, {"date": "2019-10-09", "close": 124.87, "volume": 523555.0}, {"date": "2019-10-10", "close": 125.05, "volume": 617597.0}, {"date": "2019-10-11", "close": 123.69, "volume": 887805.0}, {"date": "2019-10-14", "close": 121.73, "volume": 843075.0}, {"date": "2019-10-15", "close": 120.8, "volume": 889593.0}, {"date": "2019-10-16", "close": 121.63, "volume": 1081577.0}, {"date": "2019-10-17", "close": 122.42, "volume": 751718.0}, {"date": "2019-10-18", "close": 122.41, "volume": 1099119.0}, {"date": "2019-10-21", "close": 122.3, "volume": 1224525.0}, {"date": "2019-10-22", "close": 122.39, "volume": 838692.0}, {"date": "2019-10-23", "close": 121.94, "volume": 758953.0}, {"date": "2019-10-24", "close": 122.31, "volume": 656850.0}, {"date": "2019-10-25", "close": 121.11, "volume": 515752.0}, {"date": "2019-10-28", "close": 119.56, "volume": 690116.0}, {"date": "2019-10-29", "close": 119.59, "volume": 965849.0}, {"date": "2019-10-30", "close": 120.97, "volume": 780055.0}, {"date": "2019-10-31", "close": 123.27, "volume": 1264811.0}, {"date": "2019-11-01", "close": 122.78, "volume": 1028000.0}, {"date": "2019-11-04", "close": 120.05, "volume": 1189398.0}, {"date": "2019-11-05", "close": 120.09, "volume": 1484227.0}, {"date": "2019-11-06", "close": 121.59, "volume": 1165589.0}, {"date": "2019-11-07", "close": 118.15, "volume": 1331375.0}, {"date": "2019-11-08", "close": 116.3, "volume": 1114353.0}, {"date": "2019-11-11", "close": 115.59, "volume": 750365.0}, {"date": "2019-11-12", "close": 115.38, "volume": 748064.0}, {"date": "2019-11-13", "close": 116.93, "volume": 841720.0}, {"date": "2019-11-14", "close": 117.85, "volume": 580510.0}, {"date": "2019-11-15", "close": 118.24, "volume": 720712.0}, {"date": "2019-11-18", "close": 118.68, "volume": 750701.0}, {"date": "2019-11-19", "close": 119.13, "volume": 958842.0}, {"date": "2019-11-20", "close": 120.57, "volume": 1549115.0}, {"date": "2019-11-21", "close": 119.34, "volume": 913643.0}, {"date": "2019-11-22", "close": 119.04, "volume": 1118837.0}, {"date": "2019-11-25", "close": 119.31, "volume": 653357.0}, {"date": "2019-11-26", "close": 121.03, "volume": 1103248.0}, {"date": "2019-11-27", "close": 121.27, "volume": 822249.0}, {"date": "2019-11-29", "close": 121.03, "volume": 458199.0}, {"date": "2019-12-02", "close": 120.3, "volume": 762692.0}, {"date": "2019-12-03", "close": 121.19, "volume": 773110.0}, {"date": "2019-12-04", "close": 122.49, "volume": 900480.0}, {"date": "2019-12-05", "close": 123.38, "volume": 790348.0}, {"date": "2019-12-06", "close": 122.67, "volume": 655030.0}, {"date": "2019-12-09", "close": 122.48, "volume": 560467.0}, {"date": "2019-12-10", "close": 122.35, "volume": 767188.0}, {"date": "2019-12-11", "close": 120.9, "volume": 1118231.0}, {"date": "2019-12-12", "close": 118.43, "volume": 1249165.0}, {"date": "2019-12-13", "close": 119.2, "volume": 1023918.0}, {"date": "2019-12-16", "close": 120.9, "volume": 1020519.0}, {"date": "2019-12-17", "close": 120.9, "volume": 1091730.0}, {"date": "2019-12-18", "close": 121.23, "volume": 1115579.0}, {"date": "2019-12-19", "close": 121.66, "volume": 1111331.0}, {"date": "2019-12-20", "close": 122.72, "volume": 1914646.0}, {"date": "2019-12-23", "close": 121.39, "volume": 1073122.0}, {"date": "2019-12-24", "close": 121.62, "volume": 243419.0}, {"date": "2019-12-26", "close": 121.88, "volume": 309552.0}, {"date": "2019-12-27", "close": 122.96, "volume": 575489.0}, {"date": "2019-12-30", "close": 123.05, "volume": 737807.0}, {"date": "2019-12-31", "close": 122.85, "volume": 766813.0}, {"date": "2020-01-02", "close": 120.2, "volume": 1563793.0}, {"date": "2020-01-03", "close": 120.98, "volume": 869300.0}, {"date": "2020-01-06", "close": 120.75, "volume": 766216.0}, {"date": "2020-01-07", "close": 120.0, "volume": 841267.0}, {"date": "2020-01-08", "close": 120.49, "volume": 1096688.0}, {"date": "2020-01-09", "close": 122.13, "volume": 803598.0}, {"date": "2020-01-10", "close": 122.56, "volume": 754706.0}, {"date": "2020-01-13", "close": 123.74, "volume": 961796.0}, {"date": "2020-01-14", "close": 124.57, "volume": 886141.0}, {"date": "2020-01-15", "close": 126.88, "volume": 912644.0}, {"date": "2020-01-16", "close": 128.57, "volume": 984228.0}, {"date": "2020-01-17", "close": 130.44, "volume": 1338428.0}, {"date": "2020-01-21", "close": 133.22, "volume": 1666703.0}, {"date": "2020-01-22", "close": 134.05, "volume": 1255023.0}, {"date": "2020-01-23", "close": 135.29, "volume": 933357.0}, {"date": "2020-01-24", "close": 135.78, "volume": 813777.0}, {"date": "2020-01-27", "close": 135.25, "volume": 703430.0}, {"date": "2020-01-28", "close": 135.8, "volume": 904195.0}, {"date": "2020-01-29", "close": 136.04, "volume": 608379.0}, {"date": "2020-01-30", "close": 136.77, "volume": 922662.0}, {"date": "2020-01-31", "close": 136.2, "volume": 1300636.0}, {"date": "2020-02-03", "close": 136.52, "volume": 1253809.0}, {"date": "2020-02-04", "close": 134.84, "volume": 1193042.0}, {"date": "2020-02-05", "close": 135.07, "volume": 923332.0}, {"date": "2020-02-06", "close": 135.0, "volume": 669042.0}, {"date": "2020-02-07", "close": 134.45, "volume": 938211.0}, {"date": "2020-02-10", "close": 135.21, "volume": 1400027.0}, {"date": "2020-02-11", "close": 135.34, "volume": 746785.0}, {"date": "2020-02-12", "close": 135.7, "volume": 996011.0}, {"date": "2020-02-13", "close": 136.95, "volume": 814155.0}, {"date": "2020-02-14", "close": 139.32, "volume": 1091168.0}, {"date": "2020-02-18", "close": 139.26, "volume": 1478406.0}, {"date": "2020-02-19", "close": 138.7, "volume": 1288652.0}, {"date": "2020-02-20", "close": 137.3, "volume": 1022410.0}, {"date": "2020-02-21", "close": 137.77, "volume": 1222247.0}, {"date": "2020-02-24", "close": 136.53, "volume": 1219398.0}, {"date": "2020-02-25", "close": 133.09, "volume": 1056623.0}, {"date": "2020-02-26", "close": 133.04, "volume": 1118590.0}, {"date": "2020-02-27", "close": 127.78, "volume": 1277804.0}, {"date": "2020-02-28", "close": 123.66, "volume": 3988848.0}, {"date": "2020-03-02", "close": 130.84, "volume": 1860395.0}, {"date": "2020-03-03", "close": 131.42, "volume": 1639241.0}, {"date": "2020-03-04", "close": 140.31, "volume": 1528742.0}, {"date": "2020-03-05", "close": 139.36, "volume": 1218411.0}, {"date": "2020-03-06", "close": 141.0, "volume": 1492788.0}, {"date": "2020-03-09", "close": 137.19, "volume": 2322250.0}, {"date": "2020-03-10", "close": 137.71, "volume": 2185439.0}, {"date": "2020-03-11", "close": 129.67, "volume": 2157227.0}, {"date": "2020-03-12", "close": 117.97, "volume": 2493908.0}, {"date": "2020-03-13", "close": 128.29, "volume": 1667010.0}, {"date": "2020-03-16", "close": 118.81, "volume": 2367944.0}, {"date": "2020-03-17", "close": 138.5, "volume": 2364388.0}, {"date": "2020-03-18", "close": 130.08, "volume": 2661173.0}, {"date": "2020-03-19", "close": 115.12, "volume": 2393331.0}, {"date": "2020-03-20", "close": 100.69, "volume": 3441199.0}, {"date": "2020-03-23", "close": 97.07, "volume": 2781023.0}, {"date": "2020-03-24", "close": 103.95, "volume": 2167342.0}, {"date": "2020-03-25", "close": 110.45, "volume": 1756961.0}, {"date": "2020-03-26", "close": 119.32, "volume": 1634190.0}, {"date": "2020-03-27", "close": 120.77, "volume": 1169921.0}, {"date": "2020-03-30", "close": 126.72, "volume": 1584323.0}, {"date": "2020-03-31", "close": 119.56, "volume": 2831789.0}, {"date": "2020-04-01", "close": 112.8, "volume": 1355682.0}, {"date": "2020-04-02", "close": 117.64, "volume": 945140.0}, {"date": "2020-04-03", "close": 113.32, "volume": 1187670.0}, {"date": "2020-04-06", "close": 121.52, "volume": 1224040.0}, {"date": "2020-04-07", "close": 118.27, "volume": 1261413.0}, {"date": "2020-04-08", "close": 125.35, "volume": 953026.0}, {"date": "2020-04-09", "close": 131.75, "volume": 1177288.0}, {"date": "2020-04-13", "close": 127.24, "volume": 764885.0}, {"date": "2020-04-14", "close": 133.61, "volume": 904396.0}, {"date": "2020-04-15", "close": 129.21, "volume": 922888.0}, {"date": "2020-04-16", "close": 131.24, "volume": 915685.0}, {"date": "2020-04-17", "close": 131.76, "volume": 1189451.0}, {"date": "2020-04-20", "close": 126.46, "volume": 773341.0}, {"date": "2020-04-21", "close": 125.43, "volume": 1075366.0}, {"date": "2020-04-22", "close": 127.89, "volume": 739858.0}, {"date": "2020-04-23", "close": 124.68, "volume": 946644.0}, {"date": "2020-04-24", "close": 125.01, "volume": 1010891.0}, {"date": "2020-04-27", "close": 125.75, "volume": 1476200.0}, {"date": "2020-04-28", "close": 126.52, "volume": 929360.0}, {"date": "2020-04-29", "close": 125.72, "volume": 934713.0}, {"date": "2020-04-30", "close": 121.69, "volume": 1174751.0}, {"date": "2020-05-01", "close": 119.2, "volume": 821160.0}, {"date": "2020-05-04", "close": 121.46, "volume": 720070.0}, {"date": "2020-05-05", "close": 123.43, "volume": 784022.0}, {"date": "2020-05-06", "close": 117.78, "volume": 1128395.0}, {"date": "2020-05-07", "close": 119.08, "volume": 1119049.0}, {"date": "2020-05-08", "close": 118.03, "volume": 1068669.0}, {"date": "2020-05-11", "close": 119.49, "volume": 1091117.0}, {"date": "2020-05-12", "close": 117.07, "volume": 908114.0}, {"date": "2020-05-13", "close": 116.51, "volume": 1194724.0}, {"date": "2020-05-14", "close": 116.27, "volume": 1039060.0}, {"date": "2020-05-15", "close": 117.76, "volume": 3087046.0}, {"date": "2020-05-18", "close": 122.51, "volume": 931116.0}, {"date": "2020-05-19", "close": 120.17, "volume": 755989.0}, {"date": "2020-05-20", "close": 120.6, "volume": 683470.0}, {"date": "2020-05-21", "close": 120.62, "volume": 685384.0}, {"date": "2020-05-22", "close": 120.71, "volume": 445794.0}, {"date": "2020-05-26", "close": 120.74, "volume": 873850.0}, {"date": "2020-05-27", "close": 120.54, "volume": 876590.0}, {"date": "2020-05-28", "close": 123.72, "volume": 947609.0}, {"date": "2020-05-29", "close": 127.0, "volume": 1516853.0}, {"date": "2020-06-01", "close": 127.77, "volume": 794223.0}, {"date": "2020-06-02", "close": 130.09, "volume": 821957.0}, {"date": "2020-06-03", "close": 132.35, "volume": 1117159.0}, {"date": "2020-06-04", "close": 130.7, "volume": 1113254.0}, {"date": "2020-06-05", "close": 131.56, "volume": 827363.0}, {"date": "2020-06-08", "close": 132.5, "volume": 753332.0}, {"date": "2020-06-09", "close": 130.7, "volume": 857232.0}, {"date": "2020-06-10", "close": 131.06, "volume": 614657.0}, {"date": "2020-06-11", "close": 127.5, "volume": 1024922.0}, {"date": "2020-06-12", "close": 127.29, "volume": 901401.0}, {"date": "2020-06-15", "close": 129.22, "volume": 1212324.0}, {"date": "2020-06-16", "close": 129.66, "volume": 699817.0}, {"date": "2020-06-17", "close": 129.86, "volume": 697741.0}, {"date": "2020-06-18", "close": 129.17, "volume": 629218.0}, {"date": "2020-06-19", "close": 126.36, "volume": 1754303.0}, {"date": "2020-06-22", "close": 126.83, "volume": 1127371.0}, {"date": "2020-06-23", "close": 125.22, "volume": 832977.0}, {"date": "2020-06-24", "close": 124.4, "volume": 1038024.0}, {"date": "2020-06-25", "close": 122.22, "volume": 707801.0}, {"date": "2020-06-26", "close": 124.08, "volume": 1789657.0}, {"date": "2020-06-29", "close": 125.37, "volume": 617720.0}, {"date": "2020-06-30", "close": 128.66, "volume": 1228713.0}, {"date": "2020-07-01", "close": 130.62, "volume": 766895.0}, {"date": "2020-07-02", "close": 131.06, "volume": 731285.0}, {"date": "2020-07-06", "close": 131.04, "volume": 552197.0}, {"date": "2020-07-07", "close": 130.31, "volume": 693675.0}, {"date": "2020-07-08", "close": 131.76, "volume": 673450.0}, {"date": "2020-07-09", "close": 130.69, "volume": 713996.0}, {"date": "2020-07-10", "close": 133.39, "volume": 715738.0}, {"date": "2020-07-13", "close": 132.97, "volume": 983819.0}, {"date": "2020-07-14", "close": 134.84, "volume": 1170644.0}, {"date": "2020-07-15", "close": 134.06, "volume": 918691.0}, {"date": "2020-07-16", "close": 138.32, "volume": 1100457.0}, {"date": "2020-07-17", "close": 141.22, "volume": 875839.0}, {"date": "2020-07-20", "close": 139.71, "volume": 695985.0}, {"date": "2020-07-21", "close": 141.18, "volume": 566892.0}, {"date": "2020-07-22", "close": 143.79, "volume": 607994.0}, {"date": "2020-07-23", "close": 144.89, "volume": 719273.0}, {"date": "2020-07-24", "close": 144.52, "volume": 834131.0}, {"date": "2020-07-27", "close": 144.33, "volume": 833169.0}, {"date": "2020-07-28", "close": 145.36, "volume": 724719.0}, {"date": "2020-07-29", "close": 147.99, "volume": 811286.0}, {"date": "2020-07-30", "close": 146.63, "volume": 591158.0}, {"date": "2020-07-31", "close": 147.27, "volume": 793364.0}, {"date": "2020-08-03", "close": 147.06, "volume": 582430.0}, {"date": "2020-08-04", "close": 147.5, "volume": 686016.0}, {"date": "2020-08-05", "close": 147.25, "volume": 506559.0}, {"date": "2020-08-06", "close": 146.97, "volume": 737576.0}, {"date": "2020-08-07", "close": 149.79, "volume": 785485.0}, {"date": "2020-08-10", "close": 149.11, "volume": 598637.0}, {"date": "2020-08-11", "close": 142.42, "volume": 740979.0}, {"date": "2020-08-12", "close": 145.87, "volume": 602574.0}, {"date": "2020-08-13", "close": 146.51, "volume": 613384.0}, {"date": "2020-08-14", "close": 145.31, "volume": 378616.0}, {"date": "2020-08-17", "close": 146.56, "volume": 657915.0}, {"date": "2020-08-18", "close": 146.0, "volume": 493262.0}, {"date": "2020-08-19", "close": 143.92, "volume": 602994.0}, {"date": "2020-08-20", "close": 144.28, "volume": 432227.0}, {"date": "2020-08-21", "close": 143.64, "volume": 603261.0}, {"date": "2020-08-24", "close": 143.88, "volume": 468644.0}, {"date": "2020-08-25", "close": 143.53, "volume": 389392.0}, {"date": "2020-08-26", "close": 140.9, "volume": 583913.0}, {"date": "2020-08-27", "close": 141.37, "volume": 704000.0}, {"date": "2020-08-28", "close": 140.79, "volume": 773425.0}, {"date": "2020-08-31", "close": 141.34, "volume": 881106.0}, {"date": "2020-09-01", "close": 140.17, "volume": 451719.0}, {"date": "2020-09-02", "close": 144.15, "volume": 934608.0}, {"date": "2020-09-03", "close": 142.48, "volume": 717315.0}, {"date": "2020-09-04", "close": 143.17, "volume": 954231.0}, {"date": "2020-09-08", "close": 140.77, "volume": 771677.0}, {"date": "2020-09-09", "close": 143.2, "volume": 667589.0}, {"date": "2020-09-10", "close": 140.77, "volume": 575463.0}, {"date": "2020-09-11", "close": 141.1, "volume": 482526.0}, {"date": "2020-09-14", "close": 142.88, "volume": 684579.0}, {"date": "2020-09-15", "close": 143.59, "volume": 812927.0}, {"date": "2020-09-16", "close": 142.77, "volume": 678183.0}, {"date": "2020-09-17", "close": 141.02, "volume": 733381.0}, {"date": "2020-09-18", "close": 138.28, "volume": 1420912.0}, {"date": "2020-09-21", "close": 139.72, "volume": 746814.0}, {"date": "2020-09-22", "close": 140.17, "volume": 718092.0}, {"date": "2020-09-23", "close": 138.05, "volume": 585711.0}, {"date": "2020-09-24", "close": 140.66, "volume": 902957.0}, {"date": "2020-09-25", "close": 144.23, "volume": 898062.0}, {"date": "2020-09-28", "close": 144.55, "volume": 599170.0}, {"date": "2020-09-29", "close": 143.7, "volume": 565233.0}, {"date": "2020-09-30", "close": 144.88, "volume": 1099637.0}, {"date": "2020-10-01", "close": 148.57, "volume": 1478183.0}, {"date": "2020-10-02", "close": 148.96, "volume": 751224.0}, {"date": "2020-10-05", "close": 151.89, "volume": 707035.0}, {"date": "2020-10-06", "close": 152.49, "volume": 718351.0}, {"date": "2020-10-07", "close": 154.51, "volume": 942414.0}, {"date": "2020-10-08", "close": 155.85, "volume": 554396.0}, {"date": "2020-10-09", "close": 155.75, "volume": 651915.0}, {"date": "2020-10-12", "close": 158.32, "volume": 570963.0}, {"date": "2020-10-13", "close": 156.08, "volume": 592873.0}, {"date": "2020-10-14", "close": 155.76, "volume": 581917.0}, {"date": "2020-10-15", "close": 155.86, "volume": 513891.0}, {"date": "2020-10-16", "close": 155.72, "volume": 1120166.0}, {"date": "2020-10-19", "close": 154.52, "volume": 1175062.0}, {"date": "2020-10-20", "close": 153.15, "volume": 725575.0}, {"date": "2020-10-21", "close": 152.25, "volume": 818398.0}, {"date": "2020-10-22", "close": 153.61, "volume": 455532.0}, {"date": "2020-10-23", "close": 154.08, "volume": 423665.0}, {"date": "2020-10-26", "close": 154.01, "volume": 676191.0}, {"date": "2020-10-27", "close": 154.62, "volume": 621052.0}, {"date": "2020-10-28", "close": 153.0, "volume": 874739.0}, {"date": "2020-10-29", "close": 152.16, "volume": 534010.0}, {"date": "2020-10-30", "close": 150.51, "volume": 831779.0}, {"date": "2020-11-02", "close": 154.3, "volume": 731306.0}, {"date": "2020-11-03", "close": 157.1, "volume": 742245.0}, {"date": "2020-11-04", "close": 155.41, "volume": 728451.0}, {"date": "2020-11-05", "close": 158.21, "volume": 766855.0}, {"date": "2020-11-06", "close": 161.13, "volume": 745149.0}, {"date": "2020-11-09", "close": 162.33, "volume": 1347557.0}, {"date": "2020-11-10", "close": 163.51, "volume": 1021370.0}, {"date": "2020-11-11", "close": 164.37, "volume": 968018.0}, {"date": "2020-11-12", "close": 161.41, "volume": 863579.0}, {"date": "2020-11-13", "close": 161.31, "volume": 634930.0}, {"date": "2020-11-16", "close": 165.55, "volume": 902770.0}, {"date": "2020-11-17", "close": 159.29, "volume": 1082646.0}, {"date": "2020-11-18", "close": 156.19, "volume": 858147.0}, {"date": "2020-11-19", "close": 156.65, "volume": 913020.0}, {"date": "2020-11-20", "close": 157.71, "volume": 992773.0}, {"date": "2020-11-23", "close": 155.22, "volume": 617782.0}, {"date": "2020-11-24", "close": 153.2, "volume": 1006008.0}, {"date": "2020-11-25", "close": 153.13, "volume": 1113615.0}, {"date": "2020-11-27", "close": 153.73, "volume": 503980.0}, {"date": "2020-11-30", "close": 153.38, "volume": 1059733.0}, {"date": "2020-12-01", "close": 154.3, "volume": 797309.0}, {"date": "2020-12-02", "close": 154.83, "volume": 794103.0}, {"date": "2020-12-03", "close": 152.48, "volume": 707801.0}, {"date": "2020-12-04", "close": 148.9, "volume": 1318436.0}, {"date": "2020-12-07", "close": 150.32, "volume": 1042464.0}, {"date": "2020-12-08", "close": 149.35, "volume": 811086.0}, {"date": "2020-12-09", "close": 148.47, "volume": 919328.0}, {"date": "2020-12-10", "close": 148.07, "volume": 887994.0}, {"date": "2020-12-11", "close": 148.28, "volume": 760116.0}, {"date": "2020-12-14", "close": 148.55, "volume": 811169.0}, {"date": "2020-12-15", "close": 152.99, "volume": 1575907.0}, {"date": "2020-12-16", "close": 150.37, "volume": 821499.0}, {"date": "2020-12-17", "close": 151.86, "volume": 925499.0}, {"date": "2020-12-18", "close": 150.24, "volume": 1891378.0}, {"date": "2020-12-21", "close": 149.11, "volume": 1134620.0}, {"date": "2020-12-22", "close": 148.06, "volume": 823660.0}, {"date": "2020-12-23", "close": 147.41, "volume": 731508.0}, {"date": "2020-12-24", "close": 149.14, "volume": 253658.0}, {"date": "2020-12-28", "close": 149.65, "volume": 546646.0}, {"date": "2020-12-29", "close": 150.73, "volume": 685145.0}, {"date": "2020-12-30", "close": 150.63, "volume": 361819.0}, {"date": "2020-12-31", "close": 153.47, "volume": 521957.0}, {"date": "2021-01-04", "close": 150.24, "volume": 1378885.0}, {"date": "2021-01-05", "close": 151.09, "volume": 867604.0}, {"date": "2021-01-06", "close": 152.36, "volume": 1206211.0}, {"date": "2021-01-07", "close": 152.13, "volume": 851584.0}, {"date": "2021-01-08", "close": 156.98, "volume": 1367382.0}, {"date": "2021-01-11", "close": 156.64, "volume": 812295.0}, {"date": "2021-01-12", "close": 156.23, "volume": 1128768.0}, {"date": "2021-01-13", "close": 159.69, "volume": 898242.0}, {"date": "2021-01-14", "close": 158.0, "volume": 712384.0}, {"date": "2021-01-15", "close": 159.72, "volume": 946567.0}, {"date": "2021-01-19", "close": 159.27, "volume": 873057.0}, {"date": "2021-01-20", "close": 163.4, "volume": 1051009.0}, {"date": "2021-01-21", "close": 160.9, "volume": 785324.0}, {"date": "2021-01-22", "close": 160.91, "volume": 674156.0}, {"date": "2021-01-25", "close": 161.21, "volume": 928148.0}, {"date": "2021-01-26", "close": 159.31, "volume": 1056380.0}, {"date": "2021-01-27", "close": 156.72, "volume": 963264.0}, {"date": "2021-01-28", "close": 159.79, "volume": 827693.0}, {"date": "2021-01-29", "close": 159.02, "volume": 1114572.0}, {"date": "2021-02-01", "close": 161.52, "volume": 693721.0}, {"date": "2021-02-02", "close": 163.32, "volume": 766536.0}, {"date": "2021-02-03", "close": 164.11, "volume": 776428.0}, {"date": "2021-02-04", "close": 164.02, "volume": 599429.0}, {"date": "2021-02-05", "close": 165.01, "volume": 478904.0}, {"date": "2021-02-08", "close": 162.22, "volume": 686528.0}, {"date": "2021-02-09", "close": 163.44, "volume": 569632.0}, {"date": "2021-02-10", "close": 164.81, "volume": 471199.0}, {"date": "2021-02-11", "close": 164.83, "volume": 468505.0}, {"date": "2021-02-12", "close": 161.69, "volume": 551738.0}, {"date": "2021-02-16", "close": 161.57, "volume": 810755.0}, {"date": "2021-02-17", "close": 160.78, "volume": 753894.0}, {"date": "2021-02-18", "close": 160.15, "volume": 1157234.0}, {"date": "2021-02-19", "close": 156.66, "volume": 741474.0}, {"date": "2021-02-22", "close": 151.81, "volume": 1191722.0}, {"date": "2021-02-23", "close": 153.15, "volume": 984277.0}, {"date": "2021-02-24", "close": 149.94, "volume": 1204063.0}, {"date": "2021-02-25", "close": 145.64, "volume": 1353580.0}, {"date": "2021-02-26", "close": 141.88, "volume": 1986408.0}, {"date": "2021-03-01", "close": 144.01, "volume": 1188195.0}, {"date": "2021-03-02", "close": 139.64, "volume": 1512917.0}, {"date": "2021-03-03", "close": 132.13, "volume": 2149480.0}, {"date": "2021-03-04", "close": 134.97, "volume": 3108612.0}, {"date": "2021-03-05", "close": 136.01, "volume": 1720224.0}, {"date": "2021-03-08", "close": 133.87, "volume": 1457240.0}, {"date": "2021-03-09", "close": 136.83, "volume": 2495642.0}, {"date": "2021-03-10", "close": 136.38, "volume": 2165012.0}, {"date": "2021-03-11", "close": 137.04, "volume": 1755732.0}, {"date": "2021-03-12", "close": 139.13, "volume": 1029649.0}, {"date": "2021-03-15", "close": 140.31, "volume": 1296279.0}, {"date": "2021-03-16", "close": 141.16, "volume": 1136595.0}, {"date": "2021-03-17", "close": 139.38, "volume": 1209283.0}, {"date": "2021-03-18", "close": 139.0, "volume": 1200391.0}, {"date": "2021-03-19", "close": 138.36, "volume": 2216405.0}, {"date": "2021-03-22", "close": 140.05, "volume": 1027326.0}, {"date": "2021-03-23", "close": 144.15, "volume": 1033471.0}, {"date": "2021-03-24", "close": 144.91, "volume": 1256749.0}, {"date": "2021-03-25", "close": 145.21, "volume": 1211169.0}, {"date": "2021-03-26", "close": 146.32, "volume": 1163579.0}, {"date": "2021-03-29", "close": 147.91, "volume": 940546.0}, {"date": "2021-03-30", "close": 146.85, "volume": 768801.0}, {"date": "2021-03-31", "close": 149.92, "volume": 1221044.0}, {"date": "2021-04-01", "close": 150.59, "volume": 855401.0}, {"date": "2021-04-05", "close": 152.03, "volume": 577404.0}, {"date": "2021-04-06", "close": 152.8, "volume": 848184.0}, {"date": "2021-04-07", "close": 152.93, "volume": 611658.0}, {"date": "2021-04-08", "close": 151.69, "volume": 657252.0}, {"date": "2021-04-09", "close": 151.68, "volume": 609669.0}, {"date": "2021-04-12", "close": 152.25, "volume": 742127.0}, {"date": "2021-04-13", "close": 155.41, "volume": 738700.0}, {"date": "2021-04-14", "close": 157.13, "volume": 929084.0}, {"date": "2021-04-15", "close": 159.16, "volume": 1069202.0}, {"date": "2021-04-16", "close": 160.12, "volume": 1341955.0}, {"date": "2021-04-19", "close": 158.72, "volume": 835138.0}, {"date": "2021-04-20", "close": 161.31, "volume": 850121.0}, {"date": "2021-04-21", "close": 161.0, "volume": 623186.0}, {"date": "2021-04-22", "close": 161.43, "volume": 653767.0}, {"date": "2021-04-23", "close": 159.36, "volume": 1045252.0}, {"date": "2021-04-26", "close": 157.71, "volume": 938509.0}, {"date": "2021-04-27", "close": 155.1, "volume": 1373072.0}, {"date": "2021-04-28", "close": 154.34, "volume": 699257.0}, {"date": "2021-04-29", "close": 154.44, "volume": 752581.0}, {"date": "2021-04-30", "close": 155.99, "volume": 1012124.0}, {"date": "2021-05-03", "close": 155.5, "volume": 597965.0}, {"date": "2021-05-04", "close": 155.29, "volume": 956269.0}, {"date": "2021-05-05", "close": 153.06, "volume": 541127.0}, {"date": "2021-05-06", "close": 153.2, "volume": 751269.0}, {"date": "2021-05-07", "close": 152.77, "volume": 795916.0}, {"date": "2021-05-10", "close": 156.0, "volume": 2008358.0}, {"date": "2021-05-11", "close": 153.7, "volume": 667627.0}, {"date": "2021-05-12", "close": 149.59, "volume": 837137.0}, {"date": "2021-05-13", "close": 152.0, "volume": 560678.0}, {"date": "2021-05-14", "close": 152.83, "volume": 830830.0}, {"date": "2021-05-17", "close": 150.85, "volume": 540367.0}, {"date": "2021-05-18", "close": 151.09, "volume": 515486.0}, {"date": "2021-05-19", "close": 152.07, "volume": 605661.0}, {"date": "2021-05-20", "close": 154.42, "volume": 703408.0}, {"date": "2021-05-21", "close": 155.12, "volume": 1605291.0}, {"date": "2021-05-24", "close": 154.84, "volume": 450078.0}, {"date": "2021-05-25", "close": 154.92, "volume": 581526.0}, {"date": "2021-05-26", "close": 154.97, "volume": 485135.0}, {"date": "2021-05-27", "close": 153.42, "volume": 1029451.0}, {"date": "2021-05-28", "close": 155.02, "volume": 562218.0}, {"date": "2021-06-01", "close": 154.26, "volume": 619359.0}, {"date": "2021-06-02", "close": 155.43, "volume": 504082.0}, {"date": "2021-06-03", "close": 156.04, "volume": 720795.0}, {"date": "2021-06-04", "close": 156.43, "volume": 403193.0}, {"date": "2021-06-07", "close": 157.47, "volume": 487559.0}, {"date": "2021-06-08", "close": 156.81, "volume": 479823.0}, {"date": "2021-06-09", "close": 157.6, "volume": 644556.0}, {"date": "2021-06-10", "close": 159.73, "volume": 541736.0}, {"date": "2021-06-11", "close": 160.36, "volume": 745497.0}, {"date": "2021-06-14", "close": 160.48, "volume": 735372.0}, {"date": "2021-06-15", "close": 161.79, "volume": 640653.0}, {"date": "2021-06-16", "close": 158.47, "volume": 795490.0}, {"date": "2021-06-17", "close": 162.2, "volume": 619665.0}, {"date": "2021-06-18", "close": 157.54, "volume": 1741119.0}, {"date": "2021-06-21", "close": 161.3, "volume": 808794.0}, {"date": "2021-06-22", "close": 159.7, "volume": 581822.0}, {"date": "2021-06-23", "close": 156.37, "volume": 855138.0}, {"date": "2021-06-24", "close": 154.76, "volume": 867470.0}, {"date": "2021-06-25", "close": 155.23, "volume": 1041311.0}, {"date": "2021-06-28", "close": 157.33, "volume": 742913.0}, {"date": "2021-06-29", "close": 155.48, "volume": 655313.0}, {"date": "2021-06-30", "close": 154.13, "volume": 627667.0}, {"date": "2021-07-01", "close": 155.57, "volume": 497170.0}, {"date": "2021-07-02", "close": 156.88, "volume": 397707.0}, {"date": "2021-07-06", "close": 159.88, "volume": 761346.0}, {"date": "2021-07-07", "close": 163.38, "volume": 871438.0}, {"date": "2021-07-08", "close": 161.58, "volume": 569920.0}, {"date": "2021-07-09", "close": 162.28, "volume": 519846.0}, {"date": "2021-07-12", "close": 162.98, "volume": 414525.0}, {"date": "2021-07-13", "close": 162.25, "volume": 473940.0}, {"date": "2021-07-14", "close": 163.24, "volume": 363830.0}, {"date": "2021-07-15", "close": 166.11, "volume": 626996.0}, {"date": "2021-07-16", "close": 168.31, "volume": 629848.0}, {"date": "2021-07-19", "close": 167.36, "volume": 768541.0}, {"date": "2021-07-20", "close": 166.7, "volume": 955055.0}, {"date": "2021-07-21", "close": 163.49, "volume": 749485.0}, {"date": "2021-07-22", "close": 164.42, "volume": 535935.0}, {"date": "2021-07-23", "close": 167.27, "volume": 603088.0}, {"date": "2021-07-26", "close": 166.18, "volume": 556291.0}, {"date": "2021-07-27", "close": 170.2, "volume": 584227.0}, {"date": "2021-07-28", "close": 170.35, "volume": 484821.0}, {"date": "2021-07-29", "close": 170.73, "volume": 406106.0}, {"date": "2021-07-30", "close": 170.11, "volume": 631244.0}, {"date": "2021-08-02", "close": 172.25, "volume": 621806.0}, {"date": "2021-08-03", "close": 175.3, "volume": 912782.0}, {"date": "2021-08-04", "close": 176.47, "volume": 1084914.0}, {"date": "2021-08-05", "close": 179.67, "volume": 525217.0}, {"date": "2021-08-06", "close": 177.45, "volume": 1000649.0}, {"date": "2021-08-09", "close": 177.12, "volume": 985595.0}, {"date": "2021-08-10", "close": 176.01, "volume": 623985.0}, {"date": "2021-08-11", "close": 175.56, "volume": 728851.0}, {"date": "2021-08-12", "close": 177.45, "volume": 789013.0}, {"date": "2021-08-13", "close": 178.92, "volume": 649857.0}, {"date": "2021-08-16", "close": 181.5, "volume": 623113.0}, {"date": "2021-08-17", "close": 181.39, "volume": 579335.0}, {"date": "2021-08-18", "close": 179.88, "volume": 583155.0}, {"date": "2021-08-19", "close": 181.77, "volume": 549125.0}, {"date": "2021-08-20", "close": 184.1, "volume": 666644.0}, {"date": "2021-08-23", "close": 182.2, "volume": 993507.0}, {"date": "2021-08-24", "close": 180.6, "volume": 745829.0}, {"date": "2021-08-25", "close": 180.88, "volume": 502417.0}, {"date": "2021-08-26", "close": 181.22, "volume": 520865.0}, {"date": "2021-08-27", "close": 180.31, "volume": 748694.0}, {"date": "2021-08-30", "close": 182.58, "volume": 520148.0}, {"date": "2021-08-31", "close": 182.25, "volume": 918055.0}, {"date": "2021-09-01", "close": 184.43, "volume": 751735.0}, {"date": "2021-09-02", "close": 186.85, "volume": 460049.0}, {"date": "2021-09-03", "close": 185.15, "volume": 466281.0}, {"date": "2021-09-07", "close": 184.0, "volume": 608750.0}, {"date": "2021-09-08", "close": 188.75, "volume": 590003.0}, {"date": "2021-09-09", "close": 187.54, "volume": 987890.0}, {"date": "2021-09-10", "close": 184.79, "volume": 518682.0}, {"date": "2021-09-13", "close": 183.14, "volume": 690241.0}, {"date": "2021-09-14", "close": 184.88, "volume": 483398.0}, {"date": "2021-09-15", "close": 183.65, "volume": 738041.0}, {"date": "2021-09-16", "close": 181.7, "volume": 723994.0}, {"date": "2021-09-17", "close": 178.04, "volume": 1962001.0}, {"date": "2021-09-20", "close": 179.25, "volume": 645227.0}, {"date": "2021-09-21", "close": 178.46, "volume": 604659.0}, {"date": "2021-09-22", "close": 177.72, "volume": 619935.0}, {"date": "2021-09-23", "close": 177.83, "volume": 665839.0}, {"date": "2021-09-24", "close": 176.79, "volume": 470395.0}, {"date": "2021-09-27", "close": 170.71, "volume": 922522.0}, {"date": "2021-09-28", "close": 168.19, "volume": 725023.0}, {"date": "2021-09-29", "close": 170.3, "volume": 689687.0}, {"date": "2021-09-30", "close": 169.04, "volume": 864414.0}, {"date": "2021-10-01", "close": 168.34, "volume": 662583.0}, {"date": "2021-10-04", "close": 170.91, "volume": 730464.0}, {"date": "2021-10-05", "close": 171.6, "volume": 577460.0}, {"date": "2021-10-06", "close": 174.18, "volume": 488220.0}, {"date": "2021-10-07", "close": 172.47, "volume": 497844.0}, {"date": "2021-10-08", "close": 170.83, "volume": 442568.0}, {"date": "2021-10-11", "close": 168.86, "volume": 746008.0}, {"date": "2021-10-12", "close": 169.54, "volume": 499365.0}, {"date": "2021-10-13", "close": 169.4, "volume": 773720.0}, {"date": "2021-10-14", "close": 171.18, "volume": 547183.0}, {"date": "2021-10-15", "close": 171.42, "volume": 659181.0}, {"date": "2021-10-18", "close": 170.39, "volume": 531903.0}, {"date": "2021-10-19", "close": 172.65, "volume": 594503.0}, {"date": "2021-10-20", "close": 173.97, "volume": 556756.0}, {"date": "2021-10-21", "close": 173.55, "volume": 742998.0}, {"date": "2021-10-22", "close": 175.81, "volume": 537664.0}, {"date": "2021-10-25", "close": 174.85, "volume": 584983.0}, {"date": "2021-10-26", "close": 174.95, "volume": 540373.0}, {"date": "2021-10-27", "close": 173.22, "volume": 519943.0}, {"date": "2021-10-28", "close": 175.31, "volume": 472118.0}, {"date": "2021-10-29", "close": 174.18, "volume": 779857.0}, {"date": "2021-11-01", "close": 173.69, "volume": 726493.0}, {"date": "2021-11-02", "close": 176.8, "volume": 962053.0}, {"date": "2021-11-03", "close": 168.01, "volume": 1637907.0}, {"date": "2021-11-04", "close": 168.77, "volume": 1145781.0}, {"date": "2021-11-05", "close": 169.66, "volume": 657158.0}, {"date": "2021-11-08", "close": 169.01, "volume": 952963.0}, {"date": "2021-11-09", "close": 169.52, "volume": 528331.0}, {"date": "2021-11-10", "close": 172.0, "volume": 779153.0}, {"date": "2021-11-11", "close": 170.65, "volume": 525945.0}, {"date": "2021-11-12", "close": 170.74, "volume": 393259.0}, {"date": "2021-11-15", "close": 172.68, "volume": 491874.0}, {"date": "2021-11-16", "close": 170.74, "volume": 636383.0}, {"date": "2021-11-17", "close": 170.75, "volume": 709004.0}, {"date": "2021-11-18", "close": 171.49, "volume": 606544.0}, {"date": "2021-11-19", "close": 173.38, "volume": 746268.0}, {"date": "2021-11-22", "close": 174.57, "volume": 650686.0}, {"date": "2021-11-23", "close": 173.08, "volume": 571484.0}, {"date": "2021-11-24", "close": 173.41, "volume": 404247.0}, {"date": "2021-11-26", "close": 170.31, "volume": 399319.0}, {"date": "2021-11-29", "close": 173.32, "volume": 623801.0}, {"date": "2021-11-30", "close": 168.57, "volume": 1561925.0}, {"date": "2021-12-01", "close": 167.8, "volume": 937483.0}, {"date": "2021-12-02", "close": 170.37, "volume": 835939.0}, {"date": "2021-12-03", "close": 171.63, "volume": 831303.0}, {"date": "2021-12-06", "close": 173.92, "volume": 611164.0}, {"date": "2021-12-07", "close": 176.52, "volume": 663914.0}, {"date": "2021-12-08", "close": 176.76, "volume": 636894.0}, {"date": "2021-12-09", "close": 175.82, "volume": 870316.0}, {"date": "2021-12-10", "close": 176.14, "volume": 593824.0}, {"date": "2021-12-13", "close": 180.9, "volume": 830601.0}, {"date": "2021-12-14", "close": 179.3, "volume": 632377.0}, {"date": "2021-12-15", "close": 182.27, "volume": 622440.0}, {"date": "2021-12-16", "close": 182.93, "volume": 750874.0}, {"date": "2021-12-17", "close": 183.11, "volume": 2132049.0}, {"date": "2021-12-20", "close": 182.62, "volume": 715752.0}, {"date": "2021-12-21", "close": 181.27, "volume": 952809.0}, {"date": "2021-12-22", "close": 183.37, "volume": 457720.0}, {"date": "2021-12-23", "close": 182.08, "volume": 322820.0}, {"date": "2021-12-27", "close": 183.58, "volume": 428632.0}, {"date": "2021-12-28", "close": 186.14, "volume": 375041.0}, {"date": "2021-12-29", "close": 187.39, "volume": 373745.0}, {"date": "2021-12-30", "close": 188.03, "volume": 373674.0}, {"date": "2021-12-31", "close": 188.86, "volume": 382198.0}, {"date": "2022-01-03", "close": 184.14, "volume": 712624.0}, {"date": "2022-01-04", "close": 179.42, "volume": 1139860.0}, {"date": "2022-01-05", "close": 178.1, "volume": 1133479.0}, {"date": "2022-01-06", "close": 175.3, "volume": 1057489.0}, {"date": "2022-01-07", "close": 173.5, "volume": 1199726.0}, {"date": "2022-01-10", "close": 170.03, "volume": 1082047.0}, {"date": "2022-01-11", "close": 168.31, "volume": 759459.0}, {"date": "2022-01-12", "close": 169.18, "volume": 863992.0}, {"date": "2022-01-13", "close": 168.09, "volume": 858860.0}, {"date": "2022-01-14", "close": 163.57, "volume": 1568642.0}, {"date": "2022-01-18", "close": 162.01, "volume": 1166865.0}, {"date": "2022-01-19", "close": 161.02, "volume": 940906.0}, {"date": "2022-01-20", "close": 162.7, "volume": 1067313.0}, {"date": "2022-01-21", "close": 161.39, "volume": 910386.0}, {"date": "2022-01-24", "close": 159.79, "volume": 1417643.0}, {"date": "2022-01-25", "close": 157.0, "volume": 1146950.0}, {"date": "2022-01-26", "close": 155.55, "volume": 1090278.0}, {"date": "2022-01-27", "close": 156.15, "volume": 921468.0}, {"date": "2022-01-28", "close": 157.84, "volume": 903340.0}, {"date": "2022-01-31", "close": 160.8, "volume": 966454.0}, {"date": "2022-02-01", "close": 158.71, "volume": 904806.0}, {"date": "2022-02-02", "close": 160.82, "volume": 863147.0}, {"date": "2022-02-03", "close": 157.51, "volume": 732511.0}, {"date": "2022-02-04", "close": 155.5, "volume": 895724.0}, {"date": "2022-02-07", "close": 155.42, "volume": 942363.0}, {"date": "2022-02-08", "close": 155.66, "volume": 912000.0}, {"date": "2022-02-09", "close": 155.73, "volume": 904822.0}, {"date": "2022-02-10", "close": 150.41, "volume": 854135.0}, {"date": "2022-02-11", "close": 149.46, "volume": 950279.0}, {"date": "2022-02-14", "close": 148.03, "volume": 1232412.0}, {"date": "2022-02-15", "close": 146.77, "volume": 1849113.0}, {"date": "2022-02-16", "close": 146.29, "volume": 1870173.0}, {"date": "2022-02-17", "close": 148.06, "volume": 1407748.0}, {"date": "2022-02-18", "close": 148.26, "volume": 2489569.0}, {"date": "2022-02-22", "close": 147.83, "volume": 1098361.0}, {"date": "2022-02-23", "close": 146.73, "volume": 997756.0}, {"date": "2022-02-24", "close": 148.6, "volume": 1234125.0}, {"date": "2022-02-25", "close": 152.69, "volume": 1150037.0}, {"date": "2022-02-28", "close": 151.09, "volume": 3606083.0}, {"date": "2022-03-01", "close": 151.02, "volume": 1356567.0}, {"date": "2022-03-02", "close": 152.1, "volume": 821652.0}, {"date": "2022-03-03", "close": 154.94, "volume": 1084590.0}, {"date": "2022-03-04", "close": 161.04, "volume": 1602652.0}, {"date": "2022-03-07", "close": 159.22, "volume": 1244406.0}, {"date": "2022-03-08", "close": 154.25, "volume": 1363175.0}, {"date": "2022-03-09", "close": 153.79, "volume": 881199.0}, {"date": "2022-03-10", "close": 153.13, "volume": 958680.0}, {"date": "2022-03-11", "close": 152.08, "volume": 964547.0}, {"date": "2022-03-14", "close": 152.62, "volume": 1013421.0}, {"date": "2022-03-15", "close": 155.95, "volume": 677090.0}, {"date": "2022-03-16", "close": 156.15, "volume": 985359.0}, {"date": "2022-03-17", "close": 157.43, "volume": 638433.0}, {"date": "2022-03-18", "close": 158.72, "volume": 1800667.0}, {"date": "2022-03-21", "close": 157.01, "volume": 657287.0}, {"date": "2022-03-22", "close": 156.58, "volume": 876783.0}, {"date": "2022-03-23", "close": 155.6, "volume": 760210.0}, {"date": "2022-03-24", "close": 158.15, "volume": 520766.0}, {"date": "2022-03-25", "close": 159.55, "volume": 507108.0}, {"date": "2022-03-28", "close": 161.42, "volume": 512713.0}, {"date": "2022-03-29", "close": 164.44, "volume": 678509.0}, {"date": "2022-03-30", "close": 165.85, "volume": 715192.0}, {"date": "2022-03-31", "close": 165.53, "volume": 986903.0}, {"date": "2022-04-01", "close": 168.84, "volume": 590530.0}, {"date": "2022-04-04", "close": 166.25, "volume": 607521.0}, {"date": "2022-04-05", "close": 167.64, "volume": 871282.0}, {"date": "2022-04-06", "close": 168.99, "volume": 896977.0}, {"date": "2022-04-07", "close": 171.14, "volume": 822054.0}, {"date": "2022-04-08", "close": 169.87, "volume": 773106.0}, {"date": "2022-04-11", "close": 169.22, "volume": 873554.0}, {"date": "2022-04-12", "close": 168.55, "volume": 776985.0}, {"date": "2022-04-13", "close": 167.15, "volume": 825638.0}, {"date": "2022-04-14", "close": 166.16, "volume": 581891.0}, {"date": "2022-04-18", "close": 162.44, "volume": 635009.0}, {"date": "2022-04-19", "close": 164.38, "volume": 582258.0}, {"date": "2022-04-20", "close": 167.56, "volume": 783802.0}, {"date": "2022-04-21", "close": 165.31, "volume": 942624.0}, {"date": "2022-04-22", "close": 164.2, "volume": 993106.0}, {"date": "2022-04-25", "close": 160.81, "volume": 820341.0}, {"date": "2022-04-26", "close": 158.26, "volume": 726342.0}, {"date": "2022-04-27", "close": 156.24, "volume": 920995.0}, {"date": "2022-04-28", "close": 160.68, "volume": 786464.0}, {"date": "2022-04-29", "close": 154.08, "volume": 1358590.0}, {"date": "2022-05-02", "close": 148.83, "volume": 1349520.0}, {"date": "2022-05-03", "close": 149.62, "volume": 1111924.0}, {"date": "2022-05-04", "close": 152.5, "volume": 852494.0}, {"date": "2022-05-05", "close": 148.36, "volume": 693532.0}, {"date": "2022-05-06", "close": 149.01, "volume": 1110011.0}, {"date": "2022-05-09", "close": 145.79, "volume": 953937.0}, {"date": "2022-05-10", "close": 143.55, "volume": 1065570.0}, {"date": "2022-05-11", "close": 144.04, "volume": 1004000.0}, {"date": "2022-05-12", "close": 145.82, "volume": 1255220.0}, {"date": "2022-05-13", "close": 146.48, "volume": 710819.0}, {"date": "2022-05-16", "close": 145.97, "volume": 780847.0}, {"date": "2022-05-17", "close": 146.41, "volume": 664274.0}, {"date": "2022-05-18", "close": 144.28, "volume": 676810.0}, {"date": "2022-05-19", "close": 145.05, "volume": 940307.0}, {"date": "2022-05-20", "close": 145.57, "volume": 2037997.0}, {"date": "2022-05-23", "close": 148.36, "volume": 972489.0}, {"date": "2022-05-24", "close": 148.47, "volume": 1315529.0}, {"date": "2022-05-25", "close": 146.89, "volume": 677177.0}, {"date": "2022-05-26", "close": 148.82, "volume": 829711.0}, {"date": "2022-05-27", "close": 151.76, "volume": 843773.0}, {"date": "2022-05-31", "close": 151.25, "volume": 1555929.0}, {"date": "2022-06-01", "close": 151.92, "volume": 1238000.0}, {"date": "2022-06-02", "close": 155.06, "volume": 812872.0}, {"date": "2022-06-03", "close": 155.15, "volume": 768678.0}, {"date": "2022-06-06", "close": 155.1, "volume": 606380.0}, {"date": "2022-06-07", "close": 156.85, "volume": 828146.0}, {"date": "2022-06-08", "close": 153.6, "volume": 532004.0}, {"date": "2022-06-09", "close": 150.56, "volume": 704571.0}, {"date": "2022-06-10", "close": 148.27, "volume": 845113.0}, {"date": "2022-06-13", "close": 140.66, "volume": 1044497.0}, {"date": "2022-06-14", "close": 133.47, "volume": 1299705.0}, {"date": "2022-06-15", "close": 135.02, "volume": 1061871.0}, {"date": "2022-06-16", "close": 130.88, "volume": 1070066.0}, {"date": "2022-06-17", "close": 131.84, "volume": 1640439.0}, {"date": "2022-06-21", "close": 134.44, "volume": 954097.0}, {"date": "2022-06-22", "close": 137.01, "volume": 897357.0}, {"date": "2022-06-23", "close": 144.58, "volume": 1136450.0}, {"date": "2022-06-24", "close": 148.34, "volume": 1079400.0}, {"date": "2022-06-27", "close": 148.95, "volume": 881822.0}, {"date": "2022-06-28", "close": 145.1, "volume": 772716.0}, {"date": "2022-06-29", "close": 145.82, "volume": 671257.0}, {"date": "2022-06-30", "close": 148.77, "volume": 923608.0}, {"date": "2022-07-01", "close": 153.43, "volume": 1477504.0}, {"date": "2022-07-05", "close": 149.65, "volume": 1228886.0}, {"date": "2022-07-06", "close": 152.24, "volume": 640615.0}, {"date": "2022-07-07", "close": 153.23, "volume": 734995.0}, {"date": "2022-07-08", "close": 150.86, "volume": 437855.0}, {"date": "2022-07-11", "close": 150.17, "volume": 607203.0}, {"date": "2022-07-12", "close": 148.03, "volume": 549167.0}, {"date": "2022-07-13", "close": 148.02, "volume": 599427.0}, {"date": "2022-07-14", "close": 146.54, "volume": 757329.0}, {"date": "2022-07-15", "close": 148.57, "volume": 766715.0}, {"date": "2022-07-18", "close": 145.07, "volume": 645123.0}, {"date": "2022-07-19", "close": 146.77, "volume": 667221.0}, {"date": "2022-07-20", "close": 144.71, "volume": 825153.0}, {"date": "2022-07-21", "close": 145.95, "volume": 942320.0}, {"date": "2022-07-22", "close": 148.22, "volume": 676492.0}, {"date": "2022-07-25", "close": 149.83, "volume": 467940.0}, {"date": "2022-07-26", "close": 150.56, "volume": 683063.0}, {"date": "2022-07-27", "close": 151.27, "volume": 733597.0}, {"date": "2022-07-28", "close": 155.51, "volume": 957535.0}, {"date": "2022-07-29", "close": 155.44, "volume": 777725.0}, {"date": "2022-08-01", "close": 156.63, "volume": 568691.0}, {"date": "2022-08-02", "close": 155.48, "volume": 670234.0}, {"date": "2022-08-03", "close": 157.65, "volume": 754249.0}, {"date": "2022-08-04", "close": 158.64, "volume": 690036.0}, {"date": "2022-08-05", "close": 155.64, "volume": 773847.0}, {"date": "2022-08-08", "close": 155.15, "volume": 565514.0}, {"date": "2022-08-09", "close": 155.37, "volume": 617978.0}, {"date": "2022-08-10", "close": 156.77, "volume": 687332.0}, {"date": "2022-08-11", "close": 155.2, "volume": 602764.0}, {"date": "2022-08-12", "close": 158.33, "volume": 484590.0}, {"date": "2022-08-15", "close": 159.24, "volume": 439643.0}, {"date": "2022-08-16", "close": 159.5, "volume": 495391.0}, {"date": "2022-08-17", "close": 158.94, "volume": 466802.0}, {"date": "2022-08-18", "close": 158.75, "volume": 481834.0}, {"date": "2022-08-19", "close": 157.81, "volume": 619850.0}, {"date": "2022-08-22", "close": 155.18, "volume": 499543.0}, {"date": "2022-08-23", "close": 152.8, "volume": 866217.0}, {"date": "2022-08-24", "close": 154.53, "volume": 777573.0}, {"date": "2022-08-25", "close": 155.32, "volume": 442943.0}, {"date": "2022-08-26", "close": 151.09, "volume": 587575.0}, {"date": "2022-08-29", "close": 151.64, "volume": 424142.0}, {"date": "2022-08-30", "close": 150.49, "volume": 565739.0}, {"date": "2022-08-31", "close": 148.45, "volume": 1029497.0}, {"date": "2022-09-01", "close": 151.48, "volume": 609832.0}, {"date": "2022-09-02", "close": 148.12, "volume": 717415.0}, {"date": "2022-09-06", "close": 148.42, "volume": 610683.0}, {"date": "2022-09-07", "close": 153.34, "volume": 742186.0}, {"date": "2022-09-08", "close": 154.52, "volume": 592979.0}, {"date": "2022-09-09", "close": 154.9, "volume": 641842.0}, {"date": "2022-09-12", "close": 156.87, "volume": 556950.0}, {"date": "2022-09-13", "close": 152.14, "volume": 832309.0}, {"date": "2022-09-14", "close": 153.48, "volume": 756305.0}, {"date": "2022-09-15", "close": 147.86, "volume": 947840.0}, {"date": "2022-09-16", "close": 148.4, "volume": 1581601.0}, {"date": "2022-09-19", "close": 148.55, "volume": 598275.0}, {"date": "2022-09-20", "close": 145.44, "volume": 662289.0}, {"date": "2022-09-21", "close": 144.32, "volume": 598990.0}, {"date": "2022-09-22", "close": 142.79, "volume": 468861.0}, {"date": "2022-09-23", "close": 140.91, "volume": 641818.0}, {"date": "2022-09-26", "close": 137.33, "volume": 830605.0}, {"date": "2022-09-27", "close": 134.71, "volume": 691710.0}, {"date": "2022-09-28", "close": 137.42, "volume": 712357.0}, {"date": "2022-09-29", "close": 133.2, "volume": 828511.0}, {"date": "2022-09-30", "close": 130.16, "volume": 1380202.0}, {"date": "2022-10-03", "close": 134.35, "volume": 980828.0}, {"date": "2022-10-04", "close": 136.52, "volume": 711685.0}, {"date": "2022-10-05", "close": 133.4, "volume": 677874.0}, {"date": "2022-10-06", "close": 131.24, "volume": 1026819.0}, {"date": "2022-10-07", "close": 127.45, "volume": 1051760.0}, {"date": "2022-10-10", "close": 127.44, "volume": 759366.0}, {"date": "2022-10-11", "close": 127.72, "volume": 830158.0}, {"date": "2022-10-12", "close": 126.01, "volume": 1295922.0}, {"date": "2022-10-13", "close": 128.98, "volume": 1322370.0}, {"date": "2022-10-14", "close": 128.44, "volume": 1190329.0}, {"date": "2022-10-17", "close": 131.42, "volume": 1026391.0}, {"date": "2022-10-18", "close": 134.77, "volume": 920237.0}, {"date": "2022-10-19", "close": 134.0, "volume": 950830.0}, {"date": "2022-10-20", "close": 129.93, "volume": 1324814.0}, {"date": "2022-10-21", "close": 132.76, "volume": 1292600.0}, {"date": "2022-10-24", "close": 135.96, "volume": 1014733.0}, {"date": "2022-10-25", "close": 139.55, "volume": 971020.0}, {"date": "2022-10-26", "close": 139.22, "volume": 721883.0}, {"date": "2022-10-27", "close": 142.02, "volume": 1021649.0}, {"date": "2022-10-28", "close": 145.94, "volume": 845918.0}, {"date": "2022-10-31", "close": 145.34, "volume": 956330.0}, {"date": "2022-11-01", "close": 141.84, "volume": 1791822.0}, {"date": "2022-11-02", "close": 138.16, "volume": 1523932.0}, {"date": "2022-11-03", "close": 137.84, "volume": 1029041.0}, {"date": "2022-11-04", "close": 139.04, "volume": 800699.0}, {"date": "2022-11-07", "close": 138.04, "volume": 718621.0}, {"date": "2022-11-08", "close": 139.79, "volume": 581843.0}, {"date": "2022-11-09", "close": 139.46, "volume": 680904.0}, {"date": "2022-11-10", "close": 147.51, "volume": 969142.0}, {"date": "2022-11-11", "close": 145.94, "volume": 1403478.0}, {"date": "2022-11-14", "close": 144.75, "volume": 787545.0}, {"date": "2022-11-15", "close": 146.02, "volume": 708876.0}, {"date": "2022-11-16", "close": 147.05, "volume": 767859.0}, {"date": "2022-11-17", "close": 142.85, "volume": 773783.0}, {"date": "2022-11-18", "close": 146.71, "volume": 868524.0}, {"date": "2022-11-21", "close": 147.72, "volume": 739018.0}, {"date": "2022-11-22", "close": 148.22, "volume": 561167.0}, {"date": "2022-11-23", "close": 151.26, "volume": 743671.0}, {"date": "2022-11-25", "close": 152.9, "volume": 351534.0}, {"date": "2022-11-28", "close": 149.75, "volume": 704849.0}, {"date": "2022-11-29", "close": 147.14, "volume": 533573.0}, {"date": "2022-11-30", "close": 151.76, "volume": 1467381.0}, {"date": "2022-12-01", "close": 154.01, "volume": 811807.0}, {"date": "2022-12-02", "close": 153.74, "volume": 584492.0}, {"date": "2022-12-05", "close": 153.18, "volume": 589454.0}, {"date": "2022-12-06", "close": 154.68, "volume": 887618.0}, {"date": "2022-12-07", "close": 153.79, "volume": 589629.0}, {"date": "2022-12-08", "close": 155.41, "volume": 557074.0}, {"date": "2022-12-09", "close": 156.14, "volume": 678936.0}, {"date": "2022-12-12", "close": 156.99, "volume": 995579.0}, {"date": "2022-12-13", "close": 159.19, "volume": 783287.0}, {"date": "2022-12-14", "close": 158.35, "volume": 678227.0}, {"date": "2022-12-15", "close": 156.42, "volume": 675722.0}, {"date": "2022-12-16", "close": 152.4, "volume": 1919331.0}, {"date": "2022-12-19", "close": 151.48, "volume": 686286.0}, {"date": "2022-12-20", "close": 150.26, "volume": 991261.0}, {"date": "2022-12-21", "close": 152.53, "volume": 598695.0}, {"date": "2022-12-22", "close": 151.93, "volume": 539886.0}, {"date": "2022-12-23", "close": 153.02, "volume": 440296.0}, {"date": "2022-12-27", "close": 154.28, "volume": 392757.0}, {"date": "2022-12-28", "close": 153.12, "volume": 580616.0}, {"date": "2022-12-29", "close": 154.78, "volume": 476686.0}, {"date": "2022-12-30", "close": 152.42, "volume": 550718.0}, {"date": "2023-01-03", "close": 154.1, "volume": 640784.0}, {"date": "2023-01-04", "close": 157.17, "volume": 668733.0}, {"date": "2023-01-05", "close": 154.67, "volume": 975693.0}, {"date": "2023-01-06", "close": 158.26, "volume": 541245.0}, {"date": "2023-01-09", "close": 158.44, "volume": 789679.0}, {"date": "2023-01-10", "close": 160.77, "volume": 715747.0}, {"date": "2023-01-11", "close": 161.42, "volume": 854319.0}, {"date": "2023-01-12", "close": 159.42, "volume": 569439.0}, {"date": "2023-01-13", "close": 158.87, "volume": 537755.0}, {"date": "2023-01-17", "close": 157.24, "volume": 814561.0}, {"date": "2023-01-18", "close": 152.69, "volume": 786684.0}, {"date": "2023-01-19", "close": 150.19, "volume": 493571.0}, {"date": "2023-01-20", "close": 151.54, "volume": 756553.0}, {"date": "2023-01-23", "close": 150.97, "volume": 643878.0}, {"date": "2023-01-24", "close": 154.54, "volume": 656617.0}, {"date": "2023-01-25", "close": 155.51, "volume": 847973.0}, {"date": "2023-01-26", "close": 156.2, "volume": 812670.0}, {"date": "2023-01-27", "close": 157.02, "volume": 759139.0}, {"date": "2023-01-30", "close": 155.0, "volume": 813163.0}, {"date": "2023-01-31", "close": 156.49, "volume": 967386.0}, {"date": "2023-02-01", "close": 158.62, "volume": 962875.0}, {"date": "2023-02-02", "close": 160.6, "volume": 925470.0}, {"date": "2023-02-03", "close": 156.61, "volume": 1316777.0}, {"date": "2023-02-06", "close": 156.41, "volume": 1156819.0}, {"date": "2023-02-07", "close": 155.47, "volume": 1006061.0}, {"date": "2023-02-08", "close": 150.69, "volume": 1652771.0}, {"date": "2023-02-09", "close": 149.06, "volume": 916072.0}, {"date": "2023-02-10", "close": 150.45, "volume": 825626.0}, {"date": "2023-02-13", "close": 151.71, "volume": 746123.0}, {"date": "2023-02-14", "close": 149.31, "volume": 845826.0}, {"date": "2023-02-15", "close": 149.25, "volume": 690157.0}, {"date": "2023-02-16", "close": 147.46, "volume": 1445343.0}, {"date": "2023-02-17", "close": 149.61, "volume": 2711318.0}, {"date": "2023-02-21", "close": 147.66, "volume": 1106583.0}, {"date": "2023-02-22", "close": 146.68, "volume": 633019.0}, {"date": "2023-02-23", "close": 143.86, "volume": 1018187.0}, {"date": "2023-02-24", "close": 141.56, "volume": 917745.0}, {"date": "2023-02-27", "close": 139.78, "volume": 1159775.0}, {"date": "2023-02-28", "close": 140.38, "volume": 2130324.0}, {"date": "2023-03-01", "close": 138.14, "volume": 6564897.0}, {"date": "2023-03-02", "close": 138.56, "volume": 5301148.0}, {"date": "2023-03-03", "close": 139.7, "volume": 2557491.0}, {"date": "2023-03-06", "close": 139.92, "volume": 1368887.0}, {"date": "2023-03-07", "close": 137.13, "volume": 1136429.0}, {"date": "2023-03-08", "close": 138.24, "volume": 867545.0}, {"date": "2023-03-09", "close": 135.87, "volume": 1272867.0}, {"date": "2023-03-10", "close": 133.65, "volume": 1489590.0}, {"date": "2023-03-13", "close": 136.37, "volume": 1660650.0}, {"date": "2023-03-14", "close": 137.67, "volume": 1417672.0}, {"date": "2023-03-15", "close": 140.63, "volume": 1523414.0}, {"date": "2023-03-16", "close": 142.65, "volume": 1416572.0}, {"date": "2023-03-17", "close": 141.81, "volume": 2613821.0}, {"date": "2023-03-20", "close": 142.56, "volume": 1793694.0}, {"date": "2023-03-21", "close": 138.86, "volume": 1431617.0}, {"date": "2023-03-22", "close": 136.38, "volume": 1058400.0}, {"date": "2023-03-23", "close": 136.72, "volume": 1105752.0}, {"date": "2023-03-24", "close": 141.84, "volume": 837643.0}, {"date": "2023-03-27", "close": 141.68, "volume": 861235.0}, {"date": "2023-03-28", "close": 141.22, "volume": 675450.0}, {"date": "2023-03-29", "close": 144.14, "volume": 608827.0}, {"date": "2023-03-30", "close": 145.89, "volume": 766910.0}, {"date": "2023-03-31", "close": 146.49, "volume": 1060654.0}, {"date": "2023-04-03", "close": 145.44, "volume": 583230.0}, {"date": "2023-04-04", "close": 147.13, "volume": 818293.0}, {"date": "2023-04-05", "close": 150.21, "volume": 905728.0}, {"date": "2023-04-06", "close": 151.88, "volume": 1059265.0}, {"date": "2023-04-10", "close": 151.89, "volume": 925607.0}, {"date": "2023-04-11", "close": 152.06, "volume": 665038.0}, {"date": "2023-04-12", "close": 150.82, "volume": 865312.0}, {"date": "2023-04-13", "close": 152.0, "volume": 972872.0}, {"date": "2023-04-14", "close": 149.7, "volume": 798478.0}, {"date": "2023-04-17", "close": 149.84, "volume": 661765.0}, {"date": "2023-04-18", "close": 148.1, "volume": 664295.0}, {"date": "2023-04-19", "close": 149.01, "volume": 552553.0}, {"date": "2023-04-20", "close": 149.62, "volume": 649023.0}, {"date": "2023-04-21", "close": 150.93, "volume": 837071.0}, {"date": "2023-04-24", "close": 151.51, "volume": 988346.0}, {"date": "2023-04-25", "close": 152.42, "volume": 825343.0}, {"date": "2023-04-26", "close": 149.05, "volume": 805817.0}, {"date": "2023-04-27", "close": 148.46, "volume": 1054469.0}, {"date": "2023-04-28", "close": 148.25, "volume": 770035.0}, {"date": "2023-05-01", "close": 146.59, "volume": 607551.0}, {"date": "2023-05-02", "close": 146.74, "volume": 826697.0}, {"date": "2023-05-03", "close": 146.49, "volume": 591945.0}, {"date": "2023-05-04", "close": 147.82, "volume": 642546.0}, {"date": "2023-05-05", "close": 148.43, "volume": 548423.0}, {"date": "2023-05-08", "close": 147.47, "volume": 560020.0}, {"date": "2023-05-09", "close": 147.88, "volume": 705775.0}, {"date": "2023-05-10", "close": 149.74, "volume": 967455.0}, {"date": "2023-05-11", "close": 149.42, "volume": 753104.0}, {"date": "2023-05-12", "close": 149.77, "volume": 850230.0}, {"date": "2023-05-15", "close": 147.56, "volume": 594167.0}, {"date": "2023-05-16", "close": 144.7, "volume": 789552.0}, {"date": "2023-05-17", "close": 143.61, "volume": 738378.0}, {"date": "2023-05-18", "close": 141.73, "volume": 719698.0}, {"date": "2023-05-19", "close": 141.45, "volume": 727454.0}, {"date": "2023-05-22", "close": 143.57, "volume": 1180627.0}, {"date": "2023-05-23", "close": 143.5, "volume": 952232.0}, {"date": "2023-05-24", "close": 143.17, "volume": 684619.0}, {"date": "2023-05-25", "close": 142.45, "volume": 864113.0}, {"date": "2023-05-26", "close": 143.46, "volume": 879295.0}, {"date": "2023-05-30", "close": 143.2, "volume": 801690.0}, {"date": "2023-05-31", "close": 144.45, "volume": 2454132.0}, {"date": "2023-06-01", "close": 143.57, "volume": 1088018.0}, {"date": "2023-06-02", "close": 145.79, "volume": 917368.0}, {"date": "2023-06-05", "close": 145.91, "volume": 665776.0}, {"date": "2023-06-06", "close": 144.79, "volume": 588391.0}, {"date": "2023-06-07", "close": 147.08, "volume": 731035.0}, {"date": "2023-06-08", "close": 147.12, "volume": 631688.0}, {"date": "2023-06-09", "close": 146.66, "volume": 866180.0}, {"date": "2023-06-12", "close": 146.03, "volume": 867249.0}, {"date": "2023-06-13", "close": 146.36, "volume": 672102.0}, {"date": "2023-06-14", "close": 146.11, "volume": 797836.0}, {"date": "2023-06-15", "close": 148.09, "volume": 711895.0}, {"date": "2023-06-16", "close": 148.98, "volume": 2041868.0}, {"date": "2023-06-20", "close": 148.11, "volume": 930308.0}, {"date": "2023-06-21", "close": 148.64, "volume": 734515.0}, {"date": "2023-06-22", "close": 148.5, "volume": 744623.0}, {"date": "2023-06-23", "close": 145.76, "volume": 975860.0}, {"date": "2023-06-26", "close": 140.23, "volume": 2613979.0}, {"date": "2023-06-27", "close": 142.88, "volume": 2290301.0}, {"date": "2023-06-28", "close": 140.98, "volume": 1308635.0}, {"date": "2023-06-29", "close": 140.47, "volume": 969544.0}, {"date": "2023-06-30", "close": 142.75, "volume": 1088339.0}, {"date": "2023-07-03", "close": 143.97, "volume": 511744.0}, {"date": "2023-07-05", "close": 144.8, "volume": 1228909.0}, {"date": "2023-07-06", "close": 142.42, "volume": 941333.0}, {"date": "2023-07-07", "close": 141.06, "volume": 619490.0}, {"date": "2023-07-10", "close": 140.6, "volume": 717607.0}, {"date": "2023-07-11", "close": 142.53, "volume": 717385.0}, {"date": "2023-07-12", "close": 145.44, "volume": 890441.0}, {"date": "2023-07-13", "close": 145.45, "volume": 823712.0}, {"date": "2023-07-14", "close": 146.21, "volume": 762794.0}, {"date": "2023-07-17", "close": 144.07, "volume": 756380.0}, {"date": "2023-07-18", "close": 142.65, "volume": 1143167.0}, {"date": "2023-07-19", "close": 143.98, "volume": 1100889.0}, {"date": "2023-07-20", "close": 146.94, "volume": 730548.0}, {"date": "2023-07-21", "close": 148.82, "volume": 752276.0}, {"date": "2023-07-24", "close": 147.72, "volume": 678633.0}, {"date": "2023-07-25", "close": 148.27, "volume": 867969.0}, {"date": "2023-07-26", "close": 147.78, "volume": 793120.0}, {"date": "2023-07-27", "close": 148.49, "volume": 1719011.0}, {"date": "2023-07-28", "close": 146.94, "volume": 1017973.0}, {"date": "2023-07-31", "close": 147.43, "volume": 994180.0}, {"date": "2023-08-01", "close": 144.46, "volume": 970119.0}, {"date": "2023-08-02", "close": 145.67, "volume": 794831.0}, {"date": "2023-08-03", "close": 142.13, "volume": 699379.0}, {"date": "2023-08-04", "close": 141.97, "volume": 1024888.0}, {"date": "2023-08-07", "close": 142.11, "volume": 679160.0}, {"date": "2023-08-08", "close": 142.07, "volume": 911691.0}, {"date": "2023-08-09", "close": 140.45, "volume": 859183.0}, {"date": "2023-08-10", "close": 139.48, "volume": 666154.0}, {"date": "2023-08-11", "close": 140.2, "volume": 461308.0}, {"date": "2023-08-14", "close": 142.14, "volume": 1722262.0}, {"date": "2023-08-15", "close": 140.69, "volume": 1115890.0}, {"date": "2023-08-16", "close": 140.02, "volume": 861124.0}, {"date": "2023-08-17", "close": 138.2, "volume": 604435.0}, {"date": "2023-08-18", "close": 138.96, "volume": 2192076.0}, {"date": "2023-08-21", "close": 137.49, "volume": 650436.0}, {"date": "2023-08-22", "close": 138.4, "volume": 594560.0}, {"date": "2023-08-23", "close": 139.55, "volume": 577585.0}, {"date": "2023-08-24", "close": 138.25, "volume": 587532.0}, {"date": "2023-08-25", "close": 140.42, "volume": 638338.0}, {"date": "2023-08-28", "close": 140.13, "volume": 424944.0}, {"date": "2023-08-29", "close": 140.07, "volume": 583013.0}, {"date": "2023-08-30", "close": 139.53, "volume": 578272.0}, {"date": "2023-08-31", "close": 138.74, "volume": 1301429.0}, {"date": "2023-09-01", "close": 137.8, "volume": 681596.0}, {"date": "2023-09-05", "close": 136.38, "volume": 896921.0}, {"date": "2023-09-06", "close": 135.73, "volume": 801886.0}, {"date": "2023-09-07", "close": 137.71, "volume": 727473.0}, {"date": "2023-09-08", "close": 137.73, "volume": 999327.0}, {"date": "2023-09-11", "close": 138.22, "volume": 553785.0}, {"date": "2023-09-12", "close": 137.56, "volume": 999633.0}, {"date": "2023-09-13", "close": 139.31, "volume": 925630.0}, {"date": "2023-09-14", "close": 140.98, "volume": 875254.0}, {"date": "2023-09-15", "close": 138.9, "volume": 2180992.0}, {"date": "2023-09-18", "close": 138.42, "volume": 782156.0}, {"date": "2023-09-19", "close": 137.57, "volume": 941839.0}, {"date": "2023-09-20", "close": 137.2, "volume": 711193.0}, {"date": "2023-09-21", "close": 133.55, "volume": 1001306.0}, {"date": "2023-09-22", "close": 132.25, "volume": 1071897.0}, {"date": "2023-09-25", "close": 132.7, "volume": 897154.0}, {"date": "2023-09-26", "close": 129.64, "volume": 1166647.0}, {"date": "2023-09-27", "close": 126.34, "volume": 1426614.0}, {"date": "2023-09-28", "close": 123.58, "volume": 2229728.0}, {"date": "2023-09-29", "close": 123.83, "volume": 1962358.0}, {"date": "2023-10-02", "close": 119.75, "volume": 1688724.0}, {"date": "2023-10-03", "close": 117.0, "volume": 2451274.0}, {"date": "2023-10-04", "close": 119.35, "volume": 1565189.0}, {"date": "2023-10-05", "close": 118.73, "volume": 1105036.0}, {"date": "2023-10-06", "close": 118.85, "volume": 1240675.0}, {"date": "2023-10-09", "close": 120.8, "volume": 1089309.0}, {"date": "2023-10-10", "close": 121.86, "volume": 1222220.0}, {"date": "2023-10-11", "close": 122.22, "volume": 955963.0}, {"date": "2023-10-12", "close": 118.33, "volume": 1390057.0}, {"date": "2023-10-13", "close": 118.04, "volume": 1720110.0}, {"date": "2023-10-16", "close": 119.98, "volume": 1628823.0}, {"date": "2023-10-17", "close": 120.3, "volume": 1404532.0}, {"date": "2023-10-18", "close": 118.14, "volume": 1541079.0}, {"date": "2023-10-19", "close": 117.02, "volume": 1376779.0}, {"date": "2023-10-20", "close": 115.8, "volume": 1340031.0}, {"date": "2023-10-23", "close": 115.5, "volume": 1054691.0}, {"date": "2023-10-24", "close": 117.77, "volume": 996416.0}, {"date": "2023-10-25", "close": 116.5, "volume": 1049024.0}, {"date": "2023-10-26", "close": 118.02, "volume": 966556.0}, {"date": "2023-10-27", "close": 116.39, "volume": 843928.0}, {"date": "2023-10-30", "close": 116.71, "volume": 1178922.0}, {"date": "2023-10-31", "close": 117.65, "volume": 1452342.0}, {"date": "2023-11-01", "close": 118.8, "volume": 1426193.0}, {"date": "2023-11-02", "close": 124.49, "volume": 1883628.0}, {"date": "2023-11-03", "close": 130.04, "volume": 2506503.0}, {"date": "2023-11-06", "close": 127.58, "volume": 1236148.0}, {"date": "2023-11-07", "close": 126.86, "volume": 1186393.0}, {"date": "2023-11-08", "close": 126.14, "volume": 831052.0}, {"date": "2023-11-09", "close": 124.27, "volume": 929145.0}, {"date": "2023-11-10", "close": 123.5, "volume": 981190.0}, {"date": "2023-11-13", "close": 121.79, "volume": 930633.0}, {"date": "2023-11-14", "close": 129.74, "volume": 1584165.0}, {"date": "2023-11-15", "close": 130.45, "volume": 1508478.0}, {"date": "2023-11-16", "close": 130.99, "volume": 1346106.0}, {"date": "2023-11-17", "close": 132.1, "volume": 1161492.0}, {"date": "2023-11-20", "close": 130.67, "volume": 1465812.0}, {"date": "2023-11-21", "close": 130.83, "volume": 1093084.0}, {"date": "2023-11-22", "close": 130.47, "volume": 1021871.0}, {"date": "2023-11-24", "close": 132.06, "volume": 595681.0}, {"date": "2023-11-27", "close": 130.75, "volume": 1244936.0}, {"date": "2023-11-28", "close": 130.66, "volume": 1048303.0}, {"date": "2023-11-29", "close": 131.22, "volume": 960503.0}, {"date": "2023-11-30", "close": 131.84, "volume": 2075571.0}, {"date": "2023-12-01", "close": 133.24, "volume": 1063847.0}, {"date": "2023-12-04", "close": 133.14, "volume": 801964.0}, {"date": "2023-12-05", "close": 131.38, "volume": 814186.0}, {"date": "2023-12-06", "close": 132.7, "volume": 720005.0}, {"date": "2023-12-07", "close": 132.55, "volume": 790896.0}, {"date": "2023-12-08", "close": 131.35, "volume": 714782.0}, {"date": "2023-12-11", "close": 130.71, "volume": 1037122.0}, {"date": "2023-12-12", "close": 131.03, "volume": 1144202.0}, {"date": "2023-12-13", "close": 135.08, "volume": 1414890.0}, {"date": "2023-12-14", "close": 134.49, "volume": 1253565.0}, {"date": "2023-12-15", "close": 131.75, "volume": 2258357.0}, {"date": "2023-12-18", "close": 130.87, "volume": 1026051.0}, {"date": "2023-12-19", "close": 132.62, "volume": 938531.0}, {"date": "2023-12-20", "close": 130.8, "volume": 1054169.0}, {"date": "2023-12-21", "close": 131.5, "volume": 597652.0}, {"date": "2023-12-22", "close": 131.56, "volume": 654427.0}, {"date": "2023-12-26", "close": 132.27, "volume": 515874.0}, {"date": "2023-12-27", "close": 132.23, "volume": 571394.0}, {"date": "2023-12-28", "close": 132.98, "volume": 604409.0}, {"date": "2023-12-29", "close": 131.99, "volume": 800867.0}, {"date": "2024-01-02", "close": 133.51, "volume": 1132395.0}, {"date": "2024-01-03", "close": 133.51, "volume": 998796.0}, {"date": "2024-01-04", "close": 131.76, "volume": 816379.0}, {"date": "2024-01-05", "close": 131.89, "volume": 862070.0}, {"date": "2024-01-08", "close": 133.04, "volume": 1026410.0}, {"date": "2024-01-09", "close": 132.74, "volume": 1201967.0}, {"date": "2024-01-10", "close": 133.62, "volume": 614016.0}, {"date": "2024-01-11", "close": 131.53, "volume": 878572.0}, {"date": "2024-01-12", "close": 132.21, "volume": 673155.0}, {"date": "2024-01-16", "close": 130.41, "volume": 800833.0}, {"date": "2024-01-17", "close": 128.42, "volume": 1301185.0}, {"date": "2024-01-18", "close": 125.83, "volume": 1083265.0}, {"date": "2024-01-19", "close": 125.3, "volume": 1301186.0}, {"date": "2024-01-22", "close": 126.86, "volume": 1137242.0}, {"date": "2024-01-23", "close": 126.26, "volume": 1247760.0}, {"date": "2024-01-24", "close": 121.94, "volume": 1279615.0}, {"date": "2024-01-25", "close": 123.98, "volume": 1196342.0}, {"date": "2024-01-26", "close": 123.16, "volume": 748986.0}, {"date": "2024-01-29", "close": 125.75, "volume": 1252053.0}, {"date": "2024-01-30", "close": 124.4, "volume": 1056936.0}, {"date": "2024-01-31", "close": 124.02, "volume": 1607733.0}, {"date": "2024-02-01", "close": 125.24, "volume": 1148411.0}, {"date": "2024-02-02", "close": 123.36, "volume": 1201212.0}, {"date": "2024-02-05", "close": 121.52, "volume": 1205865.0}, {"date": "2024-02-06", "close": 122.52, "volume": 1375825.0}, {"date": "2024-02-07", "close": 121.95, "volume": 1372673.0}, {"date": "2024-02-08", "close": 121.83, "volume": 1269170.0}, {"date": "2024-02-09", "close": 122.2, "volume": 1231231.0}, {"date": "2024-02-12", "close": 123.64, "volume": 1301881.0}, {"date": "2024-02-13", "close": 119.78, "volume": 1789739.0}, {"date": "2024-02-14", "close": 120.48, "volume": 1462681.0}, {"date": "2024-02-15", "close": 124.26, "volume": 1749524.0}, {"date": "2024-02-16", "close": 122.82, "volume": 2007924.0}, {"date": "2024-02-20", "close": 121.16, "volume": 2187466.0}, {"date": "2024-02-21", "close": 121.73, "volume": 2828396.0}, {"date": "2024-02-22", "close": 119.68, "volume": 2401556.0}, {"date": "2024-02-23", "close": 118.96, "volume": 1671990.0}, {"date": "2024-02-26", "close": 117.43, "volume": 1944049.0}, {"date": "2024-02-27", "close": 118.03, "volume": 1464378.0}, {"date": "2024-02-28", "close": 117.91, "volume": 1443675.0}, {"date": "2024-02-29", "close": 118.54, "volume": 2159168.0}, {"date": "2024-03-01", "close": 119.68, "volume": 1789503.0}, {"date": "2024-03-04", "close": 121.7, "volume": 1274044.0}, {"date": "2024-03-05", "close": 119.26, "volume": 1479100.0}, {"date": "2024-03-06", "close": 120.31, "volume": 1313759.0}, {"date": "2024-03-07", "close": 118.61, "volume": 2097369.0}, {"date": "2024-03-08", "close": 118.44, "volume": 2312660.0}, {"date": "2024-03-11", "close": 120.33, "volume": 1574522.0}, {"date": "2024-03-12", "close": 119.18, "volume": 1821090.0}, {"date": "2024-03-13", "close": 120.54, "volume": 1293502.0}, {"date": "2024-03-14", "close": 118.48, "volume": 1354887.0}, {"date": "2024-03-15", "close": 117.14, "volume": 4764655.0}, {"date": "2024-03-18", "close": 117.23, "volume": 1394511.0}, {"date": "2024-03-19", "close": 118.0, "volume": 1061055.0}, {"date": "2024-03-20", "close": 118.09, "volume": 1134351.0}, {"date": "2024-03-21", "close": 118.21, "volume": 1025956.0}, {"date": "2024-03-22", "close": 117.75, "volume": 906071.0}, {"date": "2024-03-25", "close": 117.14, "volume": 1082988.0}, {"date": "2024-03-26", "close": 117.84, "volume": 1739750.0}, {"date": "2024-03-27", "close": 121.5, "volume": 1805146.0}, {"date": "2024-03-28", "close": 122.21, "volume": 2004209.0}, {"date": "2024-04-01", "close": 120.3, "volume": 913897.0}, {"date": "2024-04-02", "close": 119.56, "volume": 1183148.0}, {"date": "2024-04-03", "close": 118.93, "volume": 1101351.0}, {"date": "2024-04-04", "close": 120.38, "volume": 1272608.0}, {"date": "2024-04-05", "close": 118.52, "volume": 1109007.0}, {"date": "2024-04-08", "close": 120.02, "volume": 1217020.0}, {"date": "2024-04-09", "close": 121.85, "volume": 1492928.0}, {"date": "2024-04-10", "close": 118.31, "volume": 2354580.0}, {"date": "2024-04-11", "close": 117.82, "volume": 1697256.0}, {"date": "2024-04-12", "close": 116.57, "volume": 1072122.0}, {"date": "2024-04-15", "close": 115.98, "volume": 1862849.0}, {"date": "2024-04-16", "close": 113.82, "volume": 2331081.0}, {"date": "2024-04-17", "close": 115.4, "volume": 1902807.0}, {"date": "2024-04-18", "close": 117.35, "volume": 1399827.0}, {"date": "2024-04-19", "close": 118.52, "volume": 1874555.0}, {"date": "2024-04-22", "close": 119.26, "volume": 1247628.0}, {"date": "2024-04-23", "close": 119.87, "volume": 1255475.0}, {"date": "2024-04-24", "close": 121.36, "volume": 1297995.0}, {"date": "2024-04-25", "close": 121.55, "volume": 1404208.0}, {"date": "2024-04-26", "close": 120.78, "volume": 1058519.0}, {"date": "2024-04-29", "close": 122.28, "volume": 2486241.0}, {"date": "2024-04-30", "close": 122.32, "volume": 1325075.0}, {"date": "2024-05-01", "close": 125.12, "volume": 2712491.0}, {"date": "2024-05-02", "close": 125.95, "volume": 2778751.0}, {"date": "2024-05-03", "close": 128.75, "volume": 1735768.0}, {"date": "2024-05-06", "close": 130.25, "volume": 1479489.0}, {"date": "2024-05-07", "close": 131.82, "volume": 1597727.0}, {"date": "2024-05-08", "close": 132.87, "volume": 1417915.0}, {"date": "2024-05-09", "close": 134.38, "volume": 1308683.0}, {"date": "2024-05-10", "close": 135.5, "volume": 1763571.0}, {"date": "2024-05-13", "close": 133.78, "volume": 852532.0}, {"date": "2024-05-14", "close": 133.13, "volume": 1060894.0}, {"date": "2024-05-15", "close": 133.75, "volume": 1281741.0}, {"date": "2024-05-16", "close": 134.27, "volume": 1248229.0}, {"date": "2024-05-17", "close": 133.76, "volume": 924165.0}, {"date": "2024-05-20", "close": 133.57, "volume": 913972.0}, {"date": "2024-05-21", "close": 134.36, "volume": 715990.0}, {"date": "2024-05-22", "close": 133.75, "volume": 1495438.0}, {"date": "2024-05-23", "close": 128.6, "volume": 1031845.0}, {"date": "2024-05-24", "close": 128.23, "volume": 830758.0}, {"date": "2024-05-28", "close": 126.24, "volume": 1164681.0}, {"date": "2024-05-29", "close": 124.11, "volume": 987799.0}, {"date": "2024-05-30", "close": 126.28, "volume": 886781.0}, {"date": "2024-05-31", "close": 130.77, "volume": 3003142.0}, {"date": "2024-06-03", "close": 130.77, "volume": 1186025.0}, {"date": "2024-06-04", "close": 132.82, "volume": 1134847.0}, {"date": "2024-06-05", "close": 131.68, "volume": 861086.0}, {"date": "2024-06-06", "close": 130.62, "volume": 797867.0}, {"date": "2024-06-07", "close": 128.25, "volume": 1096066.0}, {"date": "2024-06-10", "close": 128.56, "volume": 1185307.0}, {"date": "2024-06-11", "close": 127.92, "volume": 1050547.0}, {"date": "2024-06-12", "close": 128.13, "volume": 846702.0}, {"date": "2024-06-13", "close": 129.22, "volume": 947213.0}, {"date": "2024-06-14", "close": 129.3, "volume": 953785.0}, {"date": "2024-06-17", "close": 128.72, "volume": 781879.0}, {"date": "2024-06-18", "close": 130.47, "volume": 1085222.0}, {"date": "2024-06-20", "close": 130.26, "volume": 1061582.0}, {"date": "2024-06-21", "close": 130.54, "volume": 1960281.0}, {"date": "2024-06-24", "close": 132.18, "volume": 802053.0}, {"date": "2024-06-25", "close": 129.37, "volume": 782369.0}, {"date": "2024-06-26", "close": 129.58, "volume": 691111.0}, {"date": "2024-06-27", "close": 129.27, "volume": 662054.0}, {"date": "2024-06-28", "close": 129.16, "volume": 1201891.0}, {"date": "2024-07-01", "close": 127.76, "volume": 767267.0}, {"date": "2024-07-02", "close": 128.46, "volume": 665363.0}, {"date": "2024-07-03", "close": 127.96, "volume": 402683.0}, {"date": "2024-07-05", "close": 130.01, "volume": 713906.0}, {"date": "2024-07-08", "close": 129.92, "volume": 874614.0}, {"date": "2024-07-09", "close": 130.72, "volume": 698189.0}, {"date": "2024-07-10", "close": 132.23, "volume": 681957.0}, {"date": "2024-07-11", "close": 136.22, "volume": 1251035.0}, {"date": "2024-07-12", "close": 139.08, "volume": 1207417.0}, {"date": "2024-07-15", "close": 136.33, "volume": 794673.0}, {"date": "2024-07-16", "close": 139.08, "volume": 670059.0}, {"date": "2024-07-17", "close": 142.53, "volume": 1190632.0}, {"date": "2024-07-18", "close": 141.35, "volume": 835243.0}, {"date": "2024-07-19", "close": 141.16, "volume": 856018.0}, {"date": "2024-07-22", "close": 141.8, "volume": 545873.0}, {"date": "2024-07-23", "close": 140.49, "volume": 573633.0}, {"date": "2024-07-24", "close": 142.4, "volume": 987140.0}, {"date": "2024-07-25", "close": 140.1, "volume": 1009077.0}, {"date": "2024-07-26", "close": 141.71, "volume": 645036.0}, {"date": "2024-07-29", "close": 141.36, "volume": 748286.0}, {"date": "2024-07-30", "close": 143.67, "volume": 848283.0}, {"date": "2024-07-31", "close": 142.36, "volume": 1123995.0}, {"date": "2024-08-01", "close": 144.5, "volume": 1109124.0}, {"date": "2024-08-02", "close": 147.35, "volume": 1210560.0}, {"date": "2024-08-05", "close": 142.72, "volume": 1299229.0}, {"date": "2024-08-06", "close": 143.6, "volume": 1132177.0}, {"date": "2024-08-07", "close": 143.79, "volume": 797593.0}, {"date": "2024-08-08", "close": 144.71, "volume": 1188272.0}, {"date": "2024-08-09", "close": 142.28, "volume": 1057111.0}, {"date": "2024-08-12", "close": 142.56, "volume": 676711.0}, {"date": "2024-08-13", "close": 141.39, "volume": 873327.0}, {"date": "2024-08-14", "close": 141.67, "volume": 562395.0}, {"date": "2024-08-15", "close": 142.03, "volume": 883670.0}, {"date": "2024-08-16", "close": 140.98, "volume": 643659.0}, {"date": "2024-08-19", "close": 141.57, "volume": 457857.0}, {"date": "2024-08-20", "close": 141.27, "volume": 520577.0}, {"date": "2024-08-21", "close": 140.77, "volume": 632910.0}, {"date": "2024-08-22", "close": 140.02, "volume": 771941.0}, {"date": "2024-08-23", "close": 140.42, "volume": 521426.0}, {"date": "2024-08-26", "close": 141.06, "volume": 418788.0}, {"date": "2024-08-27", "close": 140.17, "volume": 553083.0}, {"date": "2024-08-28", "close": 141.77, "volume": 983117.0}, {"date": "2024-08-29", "close": 141.82, "volume": 811314.0}, {"date": "2024-08-30", "close": 143.12, "volume": 1833474.0}, {"date": "2024-09-03", "close": 143.48, "volume": 914521.0}, {"date": "2024-09-04", "close": 144.15, "volume": 832592.0}, {"date": "2024-09-05", "close": 144.51, "volume": 702491.0}, {"date": "2024-09-06", "close": 143.94, "volume": 871870.0}, {"date": "2024-09-09", "close": 146.01, "volume": 837676.0}, {"date": "2024-09-10", "close": 148.2, "volume": 958103.0}, {"date": "2024-09-11", "close": 147.04, "volume": 1052918.0}, {"date": "2024-09-12", "close": 147.13, "volume": 706820.0}, {"date": "2024-09-13", "close": 148.13, "volume": 738103.0}, {"date": "2024-09-16", "close": 149.09, "volume": 714239.0}, {"date": "2024-09-17", "close": 149.9, "volume": 1028042.0}, {"date": "2024-09-18", "close": 148.94, "volume": 1183226.0}, {"date": "2024-09-19", "close": 149.08, "volume": 1190606.0}, {"date": "2024-09-20", "close": 147.23, "volume": 3350380.0}, {"date": "2024-09-23", "close": 147.54, "volume": 814898.0}, {"date": "2024-09-24", "close": 145.04, "volume": 1838831.0}, {"date": "2024-09-25", "close": 144.12, "volume": 1082264.0}, {"date": "2024-09-26", "close": 143.18, "volume": 938628.0}, {"date": "2024-09-27", "close": 144.93, "volume": 796620.0}, {"date": "2024-09-30", "close": 146.24, "volume": 1791166.0}, {"date": "2024-10-01", "close": 145.67, "volume": 1003932.0}, {"date": "2024-10-02", "close": 146.1, "volume": 1324517.0}, {"date": "2024-10-03", "close": 144.68, "volume": 847631.0}, {"date": "2024-10-04", "close": 142.57, "volume": 853596.0}, {"date": "2024-10-07", "close": 136.99, "volume": 1689176.0}, {"date": "2024-10-08", "close": 137.39, "volume": 918738.0}, {"date": "2024-10-09", "close": 136.18, "volume": 857934.0}, {"date": "2024-10-10", "close": 136.22, "volume": 876442.0}, {"date": "2024-10-11", "close": 138.87, "volume": 689286.0}, {"date": "2024-10-14", "close": 140.37, "volume": 597674.0}, {"date": "2024-10-15", "close": 141.2, "volume": 833797.0}, {"date": "2024-10-16", "close": 142.58, "volume": 651607.0}, {"date": "2024-10-17", "close": 140.79, "volume": 585710.0}, {"date": "2024-10-18", "close": 141.96, "volume": 818528.0}, {"date": "2024-10-21", "close": 141.05, "volume": 564938.0}, {"date": "2024-10-22", "close": 140.75, "volume": 888857.0}, {"date": "2024-10-23", "close": 142.12, "volume": 1290045.0}, {"date": "2024-10-24", "close": 139.8, "volume": 712508.0}, {"date": "2024-10-25", "close": 137.66, "volume": 592318.0}, {"date": "2024-10-28", "close": 138.79, "volume": 564825.0}, {"date": "2024-10-29", "close": 135.8, "volume": 1054627.0}, {"date": "2024-10-30", "close": 135.69, "volume": 1329864.0}, {"date": "2024-10-31", "close": 138.11, "volume": 1544564.0}, {"date": "2024-11-01", "close": 136.0, "volume": 1044446.0}, {"date": "2024-11-04", "close": 135.3, "volume": 1569047.0}, {"date": "2024-11-05", "close": 137.11, "volume": 911545.0}, {"date": "2024-11-06", "close": 133.58, "volume": 2141197.0}, {"date": "2024-11-07", "close": 132.84, "volume": 1260214.0}, {"date": "2024-11-08", "close": 136.09, "volume": 1076188.0}, {"date": "2024-11-11", "close": 134.77, "volume": 926780.0}, {"date": "2024-11-12", "close": 132.43, "volume": 932799.0}, {"date": "2024-11-13", "close": 132.44, "volume": 1260330.0}, {"date": "2024-11-14", "close": 132.02, "volume": 980565.0}, {"date": "2024-11-15", "close": 134.23, "volume": 1590378.0}, {"date": "2024-11-18", "close": 136.67, "volume": 1373948.0}, {"date": "2024-11-19", "close": 138.2, "volume": 1585000.0}, {"date": "2024-11-20", "close": 137.89, "volume": 1096537.0}, {"date": "2024-11-21", "close": 138.79, "volume": 953026.0}, {"date": "2024-11-22", "close": 137.31, "volume": 1207697.0}, {"date": "2024-11-25", "close": 136.74, "volume": 4339223.0}, {"date": "2024-11-26", "close": 137.59, "volume": 1332914.0}, {"date": "2024-11-27", "close": 138.31, "volume": 746698.0}, {"date": "2024-11-29", "close": 136.94, "volume": 593793.0}, {"date": "2024-12-02", "close": 135.6, "volume": 1000034.0}, {"date": "2024-12-03", "close": 134.1, "volume": 1455789.0}, {"date": "2024-12-04", "close": 131.01, "volume": 1876588.0}, {"date": "2024-12-05", "close": 132.1, "volume": 1050177.0}, {"date": "2024-12-06", "close": 132.37, "volume": 1308021.0}, {"date": "2024-12-09", "close": 130.72, "volume": 1229395.0}, {"date": "2024-12-10", "close": 130.98, "volume": 838106.0}, {"date": "2024-12-11", "close": 130.34, "volume": 822552.0}, {"date": "2024-12-12", "close": 130.55, "volume": 739246.0}, {"date": "2024-12-13", "close": 129.59, "volume": 747829.0}, {"date": "2024-12-16", "close": 128.91, "volume": 856440.0}, {"date": "2024-12-17", "close": 129.18, "volume": 1114101.0}, {"date": "2024-12-18", "close": 124.43, "volume": 1750030.0}, {"date": "2024-12-19", "close": 123.83, "volume": 1368581.0}, {"date": "2024-12-20", "close": 125.92, "volume": 3327563.0}, {"date": "2024-12-23", "close": 125.98, "volume": 956233.0}, {"date": "2024-12-24", "close": 125.73, "volume": 470068.0}, {"date": "2024-12-26", "close": 126.16, "volume": 643742.0}, {"date": "2024-12-27", "close": 125.29, "volume": 703755.0}, {"date": "2024-12-30", "close": 124.24, "volume": 793184.0}, {"date": "2024-12-31", "close": 124.49, "volume": 1015988.0}, {"date": "2025-01-02", "close": 123.86, "volume": 719078.0}, {"date": "2025-01-03", "close": 123.77, "volume": 728531.0}, {"date": "2025-01-06", "close": 121.97, "volume": 1044422.0}, {"date": "2025-01-07", "close": 121.63, "volume": 759099.0}, {"date": "2025-01-08", "close": 122.61, "volume": 972713.0}, {"date": "2025-01-10", "close": 121.12, "volume": 1308987.0}, {"date": "2025-01-13", "close": 121.01, "volume": 1548135.0}, {"date": "2025-01-14", "close": 122.52, "volume": 773461.0}, {"date": "2025-01-15", "close": 123.53, "volume": 1279097.0}, {"date": "2025-01-16", "close": 126.36, "volume": 970627.0}, {"date": "2025-01-17", "close": 126.6, "volume": 1003495.0}, {"date": "2025-01-21", "close": 126.33, "volume": 1036068.0}, {"date": "2025-01-22", "close": 121.68, "volume": 1289387.0}, {"date": "2025-01-23", "close": 121.81, "volume": 1202112.0}, {"date": "2025-01-24", "close": 121.63, "volume": 786354.0}, {"date": "2025-01-27", "close": 129.95, "volume": 2271488.0}, {"date": "2025-01-28", "close": 126.33, "volume": 1417875.0}, {"date": "2025-01-29", "close": 124.25, "volume": 890534.0}, {"date": "2025-01-30", "close": 123.66, "volume": 1646160.0}, {"date": "2025-01-31", "close": 124.64, "volume": 1073086.0}, {"date": "2025-02-03", "close": 125.76, "volume": 1112011.0}, {"date": "2025-02-04", "close": 123.85, "volume": 1353846.0}, {"date": "2025-02-05", "close": 123.61, "volume": 889688.0}, {"date": "2025-02-06", "close": 123.98, "volume": 794710.0}, {"date": "2025-02-07", "close": 122.49, "volume": 776187.0}, {"date": "2025-02-10", "close": 123.11, "volume": 828764.0}, {"date": "2025-02-11", "close": 125.08, "volume": 1230797.0}, {"date": "2025-02-12", "close": 125.02, "volume": 1541186.0}, {"date": "2025-02-13", "close": 126.87, "volume": 3304626.0}, {"date": "2025-02-14", "close": 125.66, "volume": 1698820.0}, {"date": "2025-02-18", "close": 127.17, "volume": 1345830.0}, {"date": "2025-02-19", "close": 127.86, "volume": 1805870.0}, {"date": "2025-02-20", "close": 128.67, "volume": 1831613.0}, {"date": "2025-02-21", "close": 132.68, "volume": 2116815.0}, {"date": "2025-02-24", "close": 133.59, "volume": 1789197.0}, {"date": "2025-02-25", "close": 137.25, "volume": 2203953.0}, {"date": "2025-02-26", "close": 135.06, "volume": 1188733.0}, {"date": "2025-02-27", "close": 134.02, "volume": 1179958.0}, {"date": "2025-02-28", "close": 135.97, "volume": 2339981.0}, {"date": "2025-03-03", "close": 139.57, "volume": 1192640.0}, {"date": "2025-03-04", "close": 139.2, "volume": 2385942.0}, {"date": "2025-03-05", "close": 137.82, "volume": 1468597.0}, {"date": "2025-03-06", "close": 138.18, "volume": 1441629.0}, {"date": "2025-03-07", "close": 145.4, "volume": 2702907.0}, {"date": "2025-03-10", "close": 149.31, "volume": 3047547.0}, {"date": "2025-03-11", "close": 143.43, "volume": 1772227.0}, {"date": "2025-03-12", "close": 140.86, "volume": 1919522.0}, {"date": "2025-03-13", "close": 142.54, "volume": 1598843.0}, {"date": "2025-03-14", "close": 144.32, "volume": 1386781.0}, {"date": "2025-03-17", "close": 144.82, "volume": 1645866.0}, {"date": "2025-03-18", "close": 144.75, "volume": 1182211.0}, {"date": "2025-03-19", "close": 142.05, "volume": 1548621.0}, {"date": "2025-03-20", "close": 141.81, "volume": 1387288.0}, {"date": "2025-03-21", "close": 141.13, "volume": 2607230.0}, {"date": "2025-03-24", "close": 139.7, "volume": 1093089.0}, {"date": "2025-03-25", "close": 139.16, "volume": 1729405.0}, {"date": "2025-03-26", "close": 141.13, "volume": 1329839.0}, {"date": "2025-03-27", "close": 143.06, "volume": 1346459.0}, {"date": "2025-03-28", "close": 146.24, "volume": 1596786.0}, {"date": "2025-03-31", "close": 147.52, "volume": 1863683.0}, {"date": "2025-04-01", "close": 147.0, "volume": 1186376.0}, {"date": "2025-04-02", "close": 146.19, "volume": 982697.0}, {"date": "2025-04-03", "close": 151.96, "volume": 2764871.0}, {"date": "2025-04-04", "close": 147.23, "volume": 3275454.0}, {"date": "2025-04-07", "close": 142.36, "volume": 3007658.0}, {"date": "2025-04-08", "close": 140.87, "volume": 2723921.0}, {"date": "2025-04-09", "close": 139.0, "volume": 2990910.0}, {"date": "2025-04-10", "close": 143.15, "volume": 1984517.0}, {"date": "2025-04-11", "close": 146.09, "volume": 1549082.0}, {"date": "2025-04-14", "close": 148.83, "volume": 1091116.0}, {"date": "2025-04-15", "close": 146.88, "volume": 1471330.0}, {"date": "2025-04-16", "close": 146.4, "volume": 1124573.0}, {"date": "2025-04-17", "close": 148.4, "volume": 946071.0}, {"date": "2025-04-21", "close": 147.13, "volume": 838336.0}, {"date": "2025-04-22", "close": 149.26, "volume": 1071444.0}, {"date": "2025-04-23", "close": 147.17, "volume": 1510822.0}, {"date": "2025-04-24", "close": 146.04, "volume": 1209512.0}, {"date": "2025-04-25", "close": 143.97, "volume": 1342069.0}, {"date": "2025-04-28", "close": 144.27, "volume": 1408986.0}, {"date": "2025-04-29", "close": 145.86, "volume": 1205518.0}, {"date": "2025-04-30", "close": 147.01, "volume": 1421336.0}, {"date": "2025-05-01", "close": 146.43, "volume": 1255471.0}, {"date": "2025-05-02", "close": 147.11, "volume": 1115860.0}, {"date": "2025-05-05", "close": 148.15, "volume": 841823.0}, {"date": "2025-05-06", "close": 149.2, "volume": 1124228.0}, {"date": "2025-05-07", "close": 148.08, "volume": 1041151.0}, {"date": "2025-05-08", "close": 145.4, "volume": 1182448.0}, {"date": "2025-05-09", "close": 146.94, "volume": 724566.0}, {"date": "2025-05-12", "close": 138.64, "volume": 2412499.0}, {"date": "2025-05-13", "close": 133.84, "volume": 2330840.0}, {"date": "2025-05-14", "close": 133.82, "volume": 1994445.0}, {"date": "2025-05-15", "close": 140.37, "volume": 2529224.0}, {"date": "2025-05-16", "close": 142.56, "volume": 1495102.0}, {"date": "2025-05-19", "close": 143.71, "volume": 956662.0}, {"date": "2025-05-20", "close": 143.82, "volume": 1119056.0}, {"date": "2025-05-21", "close": 143.48, "volume": 1699361.0}, {"date": "2025-05-22", "close": 141.85, "volume": 1163377.0}, {"date": "2025-05-23", "close": 143.61, "volume": 740331.0}, {"date": "2025-05-27", "close": 143.14, "volume": 1093099.0}, {"date": "2025-05-28", "close": 140.87, "volume": 920100.0}, {"date": "2025-05-29", "close": 141.54, "volume": 1097052.0}, {"date": "2025-05-30", "close": 142.97, "volume": 3771555.0}, {"date": "2025-06-02", "close": 142.42, "volume": 791390.0}, {"date": "2025-06-03", "close": 141.86, "volume": 1097096.0}, {"date": "2025-06-04", "close": 138.84, "volume": 1436611.0}, {"date": "2025-06-05", "close": 140.02, "volume": 793566.0}, {"date": "2025-06-06", "close": 140.05, "volume": 719118.0}, {"date": "2025-06-09", "close": 139.81, "volume": 895037.0}, {"date": "2025-06-10", "close": 141.27, "volume": 924162.0}, {"date": "2025-06-11", "close": 140.61, "volume": 826938.0}, {"date": "2025-06-12", "close": 141.32, "volume": 709613.0}, {"date": "2025-06-13", "close": 141.44, "volume": 741151.0}, {"date": "2025-06-16", "close": 140.47, "volume": 1126026.0}, {"date": "2025-06-17", "close": 140.92, "volume": 1196400.0}, {"date": "2025-06-18", "close": 141.1, "volume": 976201.0}, {"date": "2025-06-20", "close": 141.25, "volume": 2415946.0}, {"date": "2025-06-23", "close": 143.99, "volume": 861730.0}, {"date": "2025-06-24", "close": 142.18, "volume": 990849.0}, {"date": "2025-06-25", "close": 140.05, "volume": 1077940.0}, {"date": "2025-06-26", "close": 138.42, "volume": 929933.0}, {"date": "2025-06-27", "close": 137.92, "volume": 1564751.0}, {"date": "2025-06-30", "close": 139.11, "volume": 1298093.0}, {"date": "2025-07-01", "close": 142.56, "volume": 1397708.0}, {"date": "2025-07-02", "close": 140.31, "volume": 1205685.0}, {"date": "2025-07-03", "close": 140.05, "volume": 683750.0}, {"date": "2025-07-07", "close": 139.96, "volume": 888331.0}, {"date": "2025-07-08", "close": 141.02, "volume": 1381927.0}, {"date": "2025-07-09", "close": 141.8, "volume": 1413299.0}, {"date": "2025-07-10", "close": 142.68, "volume": 922287.0}, {"date": "2025-07-11", "close": 142.29, "volume": 948452.0}, {"date": "2025-07-14", "close": 143.35, "volume": 998876.0}, {"date": "2025-07-15", "close": 140.83, "volume": 958005.0}, {"date": "2025-07-16", "close": 141.72, "volume": 941950.0}, {"date": "2025-07-17", "close": 142.21, "volume": 1194983.0}, {"date": "2025-07-18", "close": 142.91, "volume": 1934449.0}, {"date": "2025-07-21", "close": 142.84, "volume": 753069.0}, {"date": "2025-07-22", "close": 144.91, "volume": 1137228.0}, {"date": "2025-07-23", "close": 141.88, "volume": 1173282.0}, {"date": "2025-07-24", "close": 140.51, "volume": 1188021.0}, {"date": "2025-07-25", "close": 140.32, "volume": 893935.0}, {"date": "2025-07-28", "close": 138.71, "volume": 1065868.0}, {"date": "2025-07-29", "close": 140.95, "volume": 1138041.0}, {"date": "2025-07-30", "close": 139.65, "volume": 1109033.0}, {"date": "2025-07-31", "close": 140.24, "volume": 2078211.0}, {"date": "2025-08-01", "close": 145.72, "volume": 2693178.0}, {"date": "2025-08-04", "close": 147.0, "volume": 1303994.0}, {"date": "2025-08-05", "close": 141.5, "volume": 6160001.0}, {"date": "2025-08-06", "close": 141.91, "volume": 2087807.0}, {"date": "2025-08-07", "close": 144.42, "volume": 1771118.0}, {"date": "2025-08-08", "close": 145.36, "volume": 1986719.0}, {"date": "2025-08-11", "close": 145.55, "volume": 1093731.0}, {"date": "2025-08-12", "close": 142.09, "volume": 1657668.0}, {"date": "2025-08-13", "close": 143.73, "volume": 1174166.0}, {"date": "2025-08-14", "close": 143.41, "volume": 1085280.0}, {"date": "2025-08-15", "close": 143.92, "volume": 923760.0}, {"date": "2025-08-18", "close": 142.66, "volume": 900062.0}, {"date": "2025-08-19", "close": 145.21, "volume": 1562664.0}, {"date": "2025-08-20", "close": 145.62, "volume": 1107425.0}, {"date": "2025-08-21", "close": 145.87, "volume": 849072.0}, {"date": "2025-08-22", "close": 146.2, "volume": 963951.0}, {"date": "2025-08-25", "close": 144.4, "volume": 854961.0}, {"date": "2025-08-26", "close": 143.95, "volume": 1764564.0}, {"date": "2025-08-27", "close": 144.75, "volume": 1208828.0}, {"date": "2025-08-28", "close": 142.93, "volume": 947787.0}, {"date": "2025-08-29", "close": 143.51, "volume": 941303.0}, {"date": "2025-09-02", "close": 141.41, "volume": 1018831.0}, {"date": "2025-09-03", "close": 140.7, "volume": 1054831.0}, {"date": "2025-09-04", "close": 141.57, "volume": 1128405.0}, {"date": "2025-09-05", "close": 143.6, "volume": 782181.0}, {"date": "2025-09-08", "close": 140.02, "volume": 1331826.0}, {"date": "2025-09-09", "close": 140.09, "volume": 725591.0}, {"date": "2025-09-10", "close": 138.5, "volume": 989965.0}, {"date": "2025-09-11", "close": 139.63, "volume": 926642.0}, {"date": "2025-09-12", "close": 139.28, "volume": 994552.0}, {"date": "2025-09-15", "close": 137.58, "volume": 1084092.0}, {"date": "2025-09-16", "close": 136.25, "volume": 1055963.0}, {"date": "2025-09-17", "close": 136.09, "volume": 1024091.0}, {"date": "2025-09-18", "close": 135.39, "volume": 1197387.0}, {"date": "2025-09-19", "close": 135.06, "volume": 2660206.0}, {"date": "2025-09-22", "close": 135.05, "volume": 1021468.0}, {"date": "2025-09-23", "close": 137.18, "volume": 1251510.0}, {"date": "2025-09-24", "close": 136.41, "volume": 1700555.0}, {"date": "2025-09-25", "close": 135.1, "volume": 1433363.0}, {"date": "2025-09-26", "close": 136.36, "volume": 911082.0}, {"date": "2025-09-29", "close": 137.04, "volume": 1200396.0}, {"date": "2025-09-30", "close": 139.19, "volume": 1428766.0}, {"date": "2025-10-01", "close": 136.07, "volume": 1250291.0}, {"date": "2025-10-02", "close": 135.59, "volume": 1114622.0}, {"date": "2025-10-03", "close": 137.75, "volume": 967204.0}, {"date": "2025-10-06", "close": 138.94, "volume": 1555522.0}, {"date": "2025-10-07", "close": 142.51, "volume": 1815748.0}, {"date": "2025-10-08", "close": 141.03, "volume": 952576.0}, {"date": "2025-10-09", "close": 141.05, "volume": 988764.0}, {"date": "2025-10-10", "close": 142.98, "volume": 1513085.0}, {"date": "2025-10-13", "close": 139.63, "volume": 1321906.0}, {"date": "2025-10-14", "close": 141.56, "volume": 1629374.0}, {"date": "2025-10-15", "close": 142.53, "volume": 1007555.0}, {"date": "2025-10-16", "close": 143.21, "volume": 845578.0}, {"date": "2025-10-17", "close": 143.81, "volume": 1306596.0}, {"date": "2025-10-20", "close": 145.43, "volume": 1107188.0}, {"date": "2025-10-21", "close": 144.16, "volume": 1096221.0}, {"date": "2025-10-22", "close": 143.73, "volume": 828398.0}, {"date": "2025-10-23", "close": 142.58, "volume": 746416.0}, {"date": "2025-10-24", "close": 141.59, "volume": 966471.0}, {"date": "2025-10-27", "close": 137.99, "volume": 3438853.0}, {"date": "2025-10-28", "close": 134.81, "volume": 2031462.0}, {"date": "2025-10-29", "close": 130.06, "volume": 2211027.0}, {"date": "2025-10-30", "close": 126.7, "volume": 2298770.0}, {"date": "2025-10-31", "close": 128.43, "volume": 2811703.0}, {"date": "2025-11-03", "close": 125.97, "volume": 1907388.0}, {"date": "2025-11-04", "close": 128.08, "volume": 2796626.0}, {"date": "2025-11-05", "close": 130.97, "volume": 2952519.0}, {"date": "2025-11-06", "close": 129.5, "volume": 1415573.0}, {"date": "2025-11-07", "close": 130.84, "volume": 1446671.0}, {"date": "2025-11-10", "close": 128.94, "volume": 1777623.0}, {"date": "2025-11-11", "close": 130.01, "volume": 1419719.0}, {"date": "2025-11-12", "close": 129.77, "volume": 1512099.0}, {"date": "2025-11-13", "close": 131.46, "volume": 2193913.0}, {"date": "2025-11-14", "close": 131.62, "volume": 2018997.0}, {"date": "2025-11-17", "close": 132.68, "volume": 2082158.0}, {"date": "2025-11-18", "close": 129.91, "volume": 1784068.0}, {"date": "2025-11-19", "close": 127.12, "volume": 1955453.0}, {"date": "2025-11-20", "close": 128.13, "volume": 2059385.0}, {"date": "2025-11-21", "close": 132.74, "volume": 3643425.0}, {"date": "2025-11-24", "close": 131.51, "volume": 5459711.0}, {"date": "2025-11-25", "close": 130.39, "volume": 1493626.0}, {"date": "2025-11-26", "close": 129.85, "volume": 1515781.0}, {"date": "2025-11-28", "close": 130.07, "volume": 845028.0}, {"date": "2025-12-01", "close": 131.0, "volume": 3293488.0}, {"date": "2025-12-02", "close": 130.75, "volume": 2735214.0}, {"date": "2025-12-03", "close": 130.97, "volume": 2182893.0}, {"date": "2025-12-04", "close": 128.93, "volume": 2613107.0}, {"date": "2025-12-05", "close": 129.5, "volume": 1942764.0}, {"date": "2025-12-08", "close": 128.46, "volume": 2257300.0}, {"date": "2025-12-09", "close": 128.15, "volume": 2182540.0}, {"date": "2025-12-10", "close": 128.72, "volume": 2798741.0}, {"date": "2025-12-11", "close": 130.09, "volume": 2064901.0}, {"date": "2025-12-12", "close": 131.55, "volume": 1946529.0}, {"date": "2025-12-15", "close": 134.13, "volume": 2187848.0}, {"date": "2025-12-16", "close": 132.72, "volume": 2641742.0}, {"date": "2025-12-17", "close": 134.01, "volume": 1796475.0}, {"date": "2025-12-18", "close": 133.02, "volume": 1766078.0}, {"date": "2025-12-19", "close": 130.25, "volume": 2985154.0}, {"date": "2025-12-22", "close": 131.67, "volume": 1038539.0}, {"date": "2025-12-23", "close": 130.75, "volume": 869117.0}, {"date": "2025-12-24", "close": 131.28, "volume": 368647.0}, {"date": "2025-12-26", "close": 130.55, "volume": 563436.0}, {"date": "2025-12-29", "close": 130.95, "volume": 732534.0}, {"date": "2025-12-30", "close": 131.13, "volume": 789427.0}, {"date": "2025-12-31", "close": 130.5, "volume": 658893.0}, {"date": "2026-01-02", "close": 130.32, "volume": 864766.0}, {"date": "2026-01-05", "close": 127.4, "volume": 2391660.0}, {"date": "2026-01-06", "close": 128.97, "volume": 1662254.0}, {"date": "2026-01-07", "close": 127.27, "volume": 1419185.0}, {"date": "2026-01-08", "close": 129.27, "volume": 1742579.0}, {"date": "2026-01-09", "close": 127.98, "volume": 1467469.0}, {"date": "2026-01-12", "close": 130.3, "volume": 1691621.0}, {"date": "2026-01-13", "close": 131.26, "volume": 2202147.0}, {"date": "2026-01-14", "close": 132.45, "volume": 1515611.0}, {"date": "2026-01-15", "close": 133.35, "volume": 1682532.0}, {"date": "2026-01-16", "close": 133.34, "volume": 1532010.0}, {"date": "2026-01-20", "close": 131.42, "volume": 1455314.0}, {"date": "2026-01-21", "close": 130.99, "volume": 1334642.0}, {"date": "2026-01-22", "close": 131.56, "volume": 1205104.0}, {"date": "2026-01-23", "close": 129.71, "volume": 1184872.0}, {"date": "2026-01-26", "close": 130.74, "volume": 1292475.0}, {"date": "2026-01-27", "close": 130.53, "volume": 1284346.0}, {"date": "2026-01-28", "close": 127.05, "volume": 1489285.0}, {"date": "2026-01-29", "close": 129.0, "volume": 1377477.0}, {"date": "2026-01-30", "close": 129.13, "volume": 1039299.0}, {"date": "2026-02-02", "close": 126.57, "volume": 1656277.0}, {"date": "2026-02-03", "close": 125.89, "volume": 2644635.0}, {"date": "2026-02-04", "close": 124.3, "volume": 2150054.0}, {"date": "2026-02-05", "close": 125.68, "volume": 2052014.0}, {"date": "2026-02-06", "close": 124.33, "volume": 1370141.0}, {"date": "2026-02-09", "close": 122.95, "volume": 1828396.0}, {"date": "2026-02-10", "close": 125.03, "volume": 1714015.0}, {"date": "2026-02-11", "close": 123.69, "volume": 1649691.0}, {"date": "2026-02-12", "close": 128.37, "volume": 3449440.0}, {"date": "2026-02-13", "close": 133.5, "volume": 3176791.0}, {"date": "2026-02-17", "close": 133.51, "volume": 2177145.0}, {"date": "2026-02-18", "close": 131.16, "volume": 2357636.0}, {"date": "2026-02-19", "close": 131.36, "volume": 1577600.0}, {"date": "2026-02-20", "close": 129.37, "volume": 2333060.0}, {"date": "2026-02-23", "close": 132.92, "volume": 2022962.0}, {"date": "2026-02-24", "close": 134.08, "volume": 1705934.0}, {"date": "2026-02-25", "close": 134.22, "volume": 1603960.0}, {"date": "2026-02-26", "close": 134.32, "volume": 1616149.0}, {"date": "2026-02-27", "close": 136.03, "volume": 2565081.0}, {"date": "2026-03-02", "close": 135.44, "volume": 1465411.0}, {"date": "2026-03-03", "close": 135.81, "volume": 2007318.0}, {"date": "2026-03-04", "close": 136.41, "volume": 1782095.0}, {"date": "2026-03-05", "close": 134.63, "volume": 1928179.0}, {"date": "2026-03-06", "close": 137.49, "volume": 1661591.0}, {"date": "2026-03-09", "close": 137.73, "volume": 2658193.0}, {"date": "2026-03-10", "close": 132.84, "volume": 1636777.0}, {"date": "2026-03-11", "close": 134.34, "volume": 1432455.0}, {"date": "2026-03-12", "close": 138.25, "volume": 2707302.0}, {"date": "2026-03-13", "close": 139.69, "volume": 1603984.0}, {"date": "2026-03-16", "close": 139.12, "volume": 1598589.0}, {"date": "2026-03-17", "close": 138.23, "volume": 1662924.0}, {"date": "2026-03-18", "close": 136.75, "volume": 1481274.0}, {"date": "2026-03-19", "close": 137.1, "volume": 2104723.0}, {"date": "2026-03-20", "close": 135.79, "volume": 4091888.0}, {"date": "2026-03-23", "close": 135.73, "volume": 1728393.0}, {"date": "2026-03-24", "close": 133.58, "volume": 1886649.0}, {"date": "2026-03-25", "close": 134.59, "volume": 1782797.0}, {"date": "2026-03-26", "close": 137.51, "volume": 1456891.0}, {"date": "2026-03-27", "close": 136.86, "volume": 1609401.0}, {"date": "2026-03-30", "close": 138.82, "volume": 1150365.0}, {"date": "2026-03-31", "close": 136.09, "volume": 1900522.0}, {"date": "2026-04-01", "close": 136.79, "volume": 1728949.0}, {"date": "2026-04-02", "close": 138.14, "volume": 1608253.0}, {"date": "2026-04-06", "close": 137.91, "volume": 1051153.0}, {"date": "2026-04-07", "close": 135.37, "volume": 1658444.0}, {"date": "2026-04-08", "close": 136.36, "volume": 3006339.0}, {"date": "2026-04-09", "close": 139.25, "volume": 2729343.0}, {"date": "2026-04-10", "close": 137.22, "volume": 1726659.0}, {"date": "2026-04-13", "close": 134.41, "volume": 1829012.0}, {"date": "2026-04-14", "close": 133.39, "volume": 1880442.0}, {"date": "2026-04-15", "close": 130.31, "volume": 2950756.0}, {"date": "2026-04-16", "close": 130.7, "volume": 2285540.0}, {"date": "2026-04-17", "close": 131.61, "volume": 2097470.0}, {"date": "2026-04-20", "close": 133.25, "volume": 1673079.0}, {"date": "2026-04-21", "close": 132.05, "volume": 1752739.0}, {"date": "2026-04-22", "close": 131.13, "volume": 1396067.0}, {"date": "2026-04-23", "close": 134.97, "volume": 1530544.0}, {"date": "2026-04-24", "close": 132.42, "volume": 1780474.0}, {"date": "2026-04-27", "close": 131.96, "volume": 1357973.0}, {"date": "2026-04-28", "close": 132.67, "volume": 1254049.0}, {"date": "2026-04-29", "close": 131.97, "volume": 1811683.0}, {"date": "2026-04-30", "close": 128.42, "volume": 3026192.0}, {"date": "2026-05-01", "close": 127.38, "volume": 1980900.0}, {"date": "2026-05-04", "close": 126.85, "volume": 1713889.0}, {"date": "2026-05-05", "close": 126.05, "volume": 1395578.0}, {"date": "2026-05-06", "close": 125.68, "volume": 1659162.0}, {"date": "2026-05-07", "close": 126.2, "volume": 2098617.0}, {"date": "2026-05-08", "close": 125.05, "volume": 1305623.0}, {"date": "2026-05-11", "close": 126.01, "volume": 1574366.0}, {"date": "2026-05-12", "close": 127.65, "volume": 2687842.0}, {"date": "2026-05-13", "close": 127.37, "volume": 1670238.0}, {"date": "2026-05-14", "close": 125.98, "volume": 1286108.0}, {"date": "2026-05-15", "close": 124.29, "volume": 2994730.0}, {"date": "2026-05-18", "close": 124.83, "volume": 1913670.0}, {"date": "2026-05-19", "close": 124.16, "volume": 1662269.0}, {"date": "2026-05-20", "close": 122.36, "volume": 1851931.0}, {"date": "2026-05-21", "close": 123.88, "volume": 1287579.0}, {"date": "2026-05-22", "close": 125.2, "volume": 1121584.0}, {"date": "2026-05-26", "close": 123.85, "volume": 1448585.0}, {"date": "2026-05-27", "close": 123.78, "volume": 1165647.0}, {"date": "2026-05-28", "close": 122.35, "volume": 1966525.0}, {"date": "2026-05-29", "close": 123.27, "volume": 5523190.0}, {"date": "2026-06-01", "close": 121.13, "volume": 1746913.0}, {"date": "2026-06-02", "close": 123.68, "volume": 2236992.0}, {"date": "2026-06-03", "close": 123.81, "volume": 3166468.0}, {"date": "2026-06-04", "close": 122.25, "volume": 1870813.0}, {"date": "2026-06-05", "close": 124.47, "volume": 2580037.0}, {"date": "2026-06-08", "close": 122.49, "volume": 1327951.0}, {"date": "2026-06-09", "close": 125.53, "volume": 1586693.0}, {"date": "2026-06-10", "close": 126.46, "volume": 1651379.0}, {"date": "2026-06-11", "close": 124.45, "volume": 2119562.0}, {"date": "2026-06-12", "close": 126.31, "volume": 2379805.0}, {"date": "2026-06-15", "close": 126.87, "volume": 3111831.0}, {"date": "2026-06-16", "close": 128.47, "volume": 2555331.0}, {"date": "2026-06-17", "close": 125.41, "volume": 2334297.0}, {"date": "2026-06-18", "close": 125.07, "volume": 4992263.0}, {"date": "2026-06-22", "close": 124.92, "volume": 2457025.0}, {"date": "2026-06-23", "close": 126.6, "volume": 1558315.0}, {"date": "2026-06-24", "close": 129.64, "volume": 1927242.0}, {"date": "2026-06-25", "close": 130.0, "volume": 2228509.0}, {"date": "2026-06-26", "close": 132.68, "volume": 3539126.0}, {"date": "2026-06-29", "close": 132.5, "volume": 2170839.0}, {"date": "2026-06-30", "close": 131.58, "volume": 2817914.0}, {"date": "2026-07-01", "close": 131.79, "volume": 2462181.0}, {"date": "2026-07-02", "close": 136.86, "volume": 3269337.0}, {"date": "2026-07-06", "close": 133.09, "volume": 3630006.0}, {"date": "2026-07-07", "close": 134.82, "volume": 2098728.0}, {"date": "2026-07-08", "close": 131.88, "volume": 1654319.0}, {"date": "2026-07-09", "close": 130.55, "volume": 1373378.0}, {"date": "2026-07-10", "close": 130.69, "volume": 1679179.0}, {"date": "2026-07-13", "close": 131.53, "volume": 1236585.0}, {"date": "2026-07-14", "close": 131.57, "volume": 1172773.0}, {"date": "2026-07-15", "close": 129.21, "volume": 1510508.0}, {"date": "2026-07-16", "close": 134.33, "volume": 1846874.0}, {"date": "2026-07-17", "close": 135.11, "volume": 2390913.0}, {"date": "2026-07-20", "close": 133.65, "volume": 1543468.0}, {"date": "2026-07-21", "close": 131.53, "volume": 1971441.0}, {"date": "2026-07-22", "close": 133.83, "volume": 1789050.0}, {"date": "2026-07-23", "close": 134.41, "volume": 2019695.0}, {"date": "2026-07-24", "close": 134.66, "volume": 1467977.0}, {"date": "2026-07-27", "close": 134.56, "volume": 2541354.0}, {"date": "2026-07-28", "close": 138.04, "volume": 4666904.0}, {"date": "2026-07-29", "close": 138.09, "volume": 3035061.0}, {"date": "2026-07-30", "close": 136.81, "volume": 3580360.0}, {"date": "2026-07-31", "close": 134.17, "volume": 3254675.0}, {"date": "2026-08-03", "close": 131.3, "volume": 2497741.0}, {"date": "2026-08-04", "close": 134.01, "volume": 3673438.0}, {"date": "2026-08-05", "close": 134.16, "volume": 1963411.0}, {"date": "2026-08-06", "close": 134.82, "volume": 1471406.0}, {"date": "2026-08-07", "close": 135.31, "volume": 1200320.0}], "refreshing": true}